From b42a5a4b6a4cf87a8c2421180bafca66ab0c8d26 Mon Sep 17 00:00:00 2001 From: ened Date: Fri, 30 May 2025 18:01:33 +0900 Subject: [PATCH] Update 2025-05-30 240 top30,price --- .../20250530/top30-atvtr-20250530-090002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-091002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-092002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-093002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-094002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-095002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-100002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-101002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-102001.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-103002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-104002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-105001.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-110002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-111002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-112002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-113002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-114002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-115002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-120001.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-121001.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-122002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-123002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-124002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-125002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-130002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-131002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-132001.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-133002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-134002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-135002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-140002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-141002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-142002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-143002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-144002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-145002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-150002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-151002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-152002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-153001.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-154002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-155002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-160002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-161002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-162002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-163002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-164002.csv | 31 +++++++++++++++++++ .../20250530/top30-atvtr-20250530-165002.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-090001.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-091001.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-092000.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-093000.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-094000.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-095001.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-100001.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-101000.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-102000.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-103000.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-104000.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-105000.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-110000.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-111001.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-112001.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-113001.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-114000.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-115000.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-120000.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-121000.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-122000.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-123000.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-124000.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-125000.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-130001.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-131001.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-132000.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-133000.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-134000.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-135000.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-140000.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-141001.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-142001.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-143000.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-144001.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-145001.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-150001.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-151001.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-152001.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-153000.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-154001.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-155001.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-160000.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-161001.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-162001.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-163001.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-164001.csv | 31 +++++++++++++++++++ top30/20250530/top30-av-20250530-165001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-090002.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-091001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-092001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-093001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-094001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-095001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-100001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-101001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-102001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-103001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-104001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-105001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-110001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-111001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-112001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-113001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-114001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-115001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-120001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-121001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-122001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-123001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-124001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-125001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-130001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-131002.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-132001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-133001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-134001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-135001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-140001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-141001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-142001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-143001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-144001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-145001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-150001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-151001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-152001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-153000.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-154001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-155001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-160001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-161001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-162001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-163002.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-164001.csv | 31 +++++++++++++++++++ top30/20250530/top30-avtr-20250530-165001.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-090002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-091002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-092001.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-093001.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-094002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-095002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-100002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-101001.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-102001.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-103002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-104001.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-105001.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-110001.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-111002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-112002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-113002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-114001.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-115001.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-120001.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-121001.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-122001.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-123001.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-124001.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-125002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-130002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-131002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-132001.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-133001.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-134001.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-135001.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-140002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-141002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-142002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-143001.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-144002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-145002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-150002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-151002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-152002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-153001.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-154002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-155002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-160002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-161002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-162002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-163002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-164002.csv | 31 +++++++++++++++++++ top30/20250530/top30-tv-20250530-165002.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-090001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-091001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-092000.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-093000.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-094001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-095001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-100001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-101001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-102000.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-103001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-104001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-105000.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-110001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-111001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-112001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-113001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-114001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-115001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-120000.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-121000.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-122000.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-123001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-124001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-125001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-130001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-131001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-132000.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-133000.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-134001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-135001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-140001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-141001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-142001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-143001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-144001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-145001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-150001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-151001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-152001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-153000.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-154001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-155001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-160001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-161001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-162001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-163001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-164001.csv | 31 +++++++++++++++++++ top30/20250530/top30-vir-20250530-165001.csv | 31 +++++++++++++++++++ 240 files changed, 7440 insertions(+) create mode 100644 top30/20250530/top30-atvtr-20250530-090002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-091002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-092002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-093002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-094002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-095002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-100002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-101002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-102001.csv create mode 100644 top30/20250530/top30-atvtr-20250530-103002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-104002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-105001.csv create mode 100644 top30/20250530/top30-atvtr-20250530-110002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-111002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-112002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-113002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-114002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-115002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-120001.csv create mode 100644 top30/20250530/top30-atvtr-20250530-121001.csv create mode 100644 top30/20250530/top30-atvtr-20250530-122002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-123002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-124002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-125002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-130002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-131002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-132001.csv create mode 100644 top30/20250530/top30-atvtr-20250530-133002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-134002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-135002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-140002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-141002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-142002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-143002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-144002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-145002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-150002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-151002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-152002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-153001.csv create mode 100644 top30/20250530/top30-atvtr-20250530-154002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-155002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-160002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-161002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-162002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-163002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-164002.csv create mode 100644 top30/20250530/top30-atvtr-20250530-165002.csv create mode 100644 top30/20250530/top30-av-20250530-090001.csv create mode 100644 top30/20250530/top30-av-20250530-091001.csv create mode 100644 top30/20250530/top30-av-20250530-092000.csv create mode 100644 top30/20250530/top30-av-20250530-093000.csv create mode 100644 top30/20250530/top30-av-20250530-094000.csv create mode 100644 top30/20250530/top30-av-20250530-095001.csv create mode 100644 top30/20250530/top30-av-20250530-100001.csv create mode 100644 top30/20250530/top30-av-20250530-101000.csv create mode 100644 top30/20250530/top30-av-20250530-102000.csv create mode 100644 top30/20250530/top30-av-20250530-103000.csv create mode 100644 top30/20250530/top30-av-20250530-104000.csv create mode 100644 top30/20250530/top30-av-20250530-105000.csv create mode 100644 top30/20250530/top30-av-20250530-110000.csv create mode 100644 top30/20250530/top30-av-20250530-111001.csv create mode 100644 top30/20250530/top30-av-20250530-112001.csv create mode 100644 top30/20250530/top30-av-20250530-113001.csv create mode 100644 top30/20250530/top30-av-20250530-114000.csv create mode 100644 top30/20250530/top30-av-20250530-115000.csv create mode 100644 top30/20250530/top30-av-20250530-120000.csv create mode 100644 top30/20250530/top30-av-20250530-121000.csv create mode 100644 top30/20250530/top30-av-20250530-122000.csv create mode 100644 top30/20250530/top30-av-20250530-123000.csv create mode 100644 top30/20250530/top30-av-20250530-124000.csv create mode 100644 top30/20250530/top30-av-20250530-125000.csv create mode 100644 top30/20250530/top30-av-20250530-130001.csv create mode 100644 top30/20250530/top30-av-20250530-131001.csv create mode 100644 top30/20250530/top30-av-20250530-132000.csv create mode 100644 top30/20250530/top30-av-20250530-133000.csv create mode 100644 top30/20250530/top30-av-20250530-134000.csv create mode 100644 top30/20250530/top30-av-20250530-135000.csv create mode 100644 top30/20250530/top30-av-20250530-140000.csv create mode 100644 top30/20250530/top30-av-20250530-141001.csv create mode 100644 top30/20250530/top30-av-20250530-142001.csv create mode 100644 top30/20250530/top30-av-20250530-143000.csv create mode 100644 top30/20250530/top30-av-20250530-144001.csv create mode 100644 top30/20250530/top30-av-20250530-145001.csv create mode 100644 top30/20250530/top30-av-20250530-150001.csv create mode 100644 top30/20250530/top30-av-20250530-151001.csv create mode 100644 top30/20250530/top30-av-20250530-152001.csv create mode 100644 top30/20250530/top30-av-20250530-153000.csv create mode 100644 top30/20250530/top30-av-20250530-154001.csv create mode 100644 top30/20250530/top30-av-20250530-155001.csv create mode 100644 top30/20250530/top30-av-20250530-160000.csv create mode 100644 top30/20250530/top30-av-20250530-161001.csv create mode 100644 top30/20250530/top30-av-20250530-162001.csv create mode 100644 top30/20250530/top30-av-20250530-163001.csv create mode 100644 top30/20250530/top30-av-20250530-164001.csv create mode 100644 top30/20250530/top30-av-20250530-165001.csv create mode 100644 top30/20250530/top30-avtr-20250530-090002.csv create mode 100644 top30/20250530/top30-avtr-20250530-091001.csv create mode 100644 top30/20250530/top30-avtr-20250530-092001.csv create mode 100644 top30/20250530/top30-avtr-20250530-093001.csv create mode 100644 top30/20250530/top30-avtr-20250530-094001.csv create mode 100644 top30/20250530/top30-avtr-20250530-095001.csv create mode 100644 top30/20250530/top30-avtr-20250530-100001.csv create mode 100644 top30/20250530/top30-avtr-20250530-101001.csv create mode 100644 top30/20250530/top30-avtr-20250530-102001.csv create mode 100644 top30/20250530/top30-avtr-20250530-103001.csv create mode 100644 top30/20250530/top30-avtr-20250530-104001.csv create mode 100644 top30/20250530/top30-avtr-20250530-105001.csv create mode 100644 top30/20250530/top30-avtr-20250530-110001.csv create mode 100644 top30/20250530/top30-avtr-20250530-111001.csv create mode 100644 top30/20250530/top30-avtr-20250530-112001.csv create mode 100644 top30/20250530/top30-avtr-20250530-113001.csv create mode 100644 top30/20250530/top30-avtr-20250530-114001.csv create mode 100644 top30/20250530/top30-avtr-20250530-115001.csv create mode 100644 top30/20250530/top30-avtr-20250530-120001.csv create mode 100644 top30/20250530/top30-avtr-20250530-121001.csv create mode 100644 top30/20250530/top30-avtr-20250530-122001.csv create mode 100644 top30/20250530/top30-avtr-20250530-123001.csv create mode 100644 top30/20250530/top30-avtr-20250530-124001.csv create mode 100644 top30/20250530/top30-avtr-20250530-125001.csv create mode 100644 top30/20250530/top30-avtr-20250530-130001.csv create mode 100644 top30/20250530/top30-avtr-20250530-131002.csv create mode 100644 top30/20250530/top30-avtr-20250530-132001.csv create mode 100644 top30/20250530/top30-avtr-20250530-133001.csv create mode 100644 top30/20250530/top30-avtr-20250530-134001.csv create mode 100644 top30/20250530/top30-avtr-20250530-135001.csv create mode 100644 top30/20250530/top30-avtr-20250530-140001.csv create mode 100644 top30/20250530/top30-avtr-20250530-141001.csv create mode 100644 top30/20250530/top30-avtr-20250530-142001.csv create mode 100644 top30/20250530/top30-avtr-20250530-143001.csv create mode 100644 top30/20250530/top30-avtr-20250530-144001.csv create mode 100644 top30/20250530/top30-avtr-20250530-145001.csv create mode 100644 top30/20250530/top30-avtr-20250530-150001.csv create mode 100644 top30/20250530/top30-avtr-20250530-151001.csv create mode 100644 top30/20250530/top30-avtr-20250530-152001.csv create mode 100644 top30/20250530/top30-avtr-20250530-153000.csv create mode 100644 top30/20250530/top30-avtr-20250530-154001.csv create mode 100644 top30/20250530/top30-avtr-20250530-155001.csv create mode 100644 top30/20250530/top30-avtr-20250530-160001.csv create mode 100644 top30/20250530/top30-avtr-20250530-161001.csv create mode 100644 top30/20250530/top30-avtr-20250530-162001.csv create mode 100644 top30/20250530/top30-avtr-20250530-163002.csv create mode 100644 top30/20250530/top30-avtr-20250530-164001.csv create mode 100644 top30/20250530/top30-avtr-20250530-165001.csv create mode 100644 top30/20250530/top30-tv-20250530-090002.csv create mode 100644 top30/20250530/top30-tv-20250530-091002.csv create mode 100644 top30/20250530/top30-tv-20250530-092001.csv create mode 100644 top30/20250530/top30-tv-20250530-093001.csv create mode 100644 top30/20250530/top30-tv-20250530-094002.csv create mode 100644 top30/20250530/top30-tv-20250530-095002.csv create mode 100644 top30/20250530/top30-tv-20250530-100002.csv create mode 100644 top30/20250530/top30-tv-20250530-101001.csv create mode 100644 top30/20250530/top30-tv-20250530-102001.csv create mode 100644 top30/20250530/top30-tv-20250530-103002.csv create mode 100644 top30/20250530/top30-tv-20250530-104001.csv create mode 100644 top30/20250530/top30-tv-20250530-105001.csv create mode 100644 top30/20250530/top30-tv-20250530-110001.csv create mode 100644 top30/20250530/top30-tv-20250530-111002.csv create mode 100644 top30/20250530/top30-tv-20250530-112002.csv create mode 100644 top30/20250530/top30-tv-20250530-113002.csv create mode 100644 top30/20250530/top30-tv-20250530-114001.csv create mode 100644 top30/20250530/top30-tv-20250530-115001.csv create mode 100644 top30/20250530/top30-tv-20250530-120001.csv create mode 100644 top30/20250530/top30-tv-20250530-121001.csv create mode 100644 top30/20250530/top30-tv-20250530-122001.csv create mode 100644 top30/20250530/top30-tv-20250530-123001.csv create mode 100644 top30/20250530/top30-tv-20250530-124001.csv create mode 100644 top30/20250530/top30-tv-20250530-125002.csv create mode 100644 top30/20250530/top30-tv-20250530-130002.csv create mode 100644 top30/20250530/top30-tv-20250530-131002.csv create mode 100644 top30/20250530/top30-tv-20250530-132001.csv create mode 100644 top30/20250530/top30-tv-20250530-133001.csv create mode 100644 top30/20250530/top30-tv-20250530-134001.csv create mode 100644 top30/20250530/top30-tv-20250530-135001.csv create mode 100644 top30/20250530/top30-tv-20250530-140002.csv create mode 100644 top30/20250530/top30-tv-20250530-141002.csv create mode 100644 top30/20250530/top30-tv-20250530-142002.csv create mode 100644 top30/20250530/top30-tv-20250530-143001.csv create mode 100644 top30/20250530/top30-tv-20250530-144002.csv create mode 100644 top30/20250530/top30-tv-20250530-145002.csv create mode 100644 top30/20250530/top30-tv-20250530-150002.csv create mode 100644 top30/20250530/top30-tv-20250530-151002.csv create mode 100644 top30/20250530/top30-tv-20250530-152002.csv create mode 100644 top30/20250530/top30-tv-20250530-153001.csv create mode 100644 top30/20250530/top30-tv-20250530-154002.csv create mode 100644 top30/20250530/top30-tv-20250530-155002.csv create mode 100644 top30/20250530/top30-tv-20250530-160002.csv create mode 100644 top30/20250530/top30-tv-20250530-161002.csv create mode 100644 top30/20250530/top30-tv-20250530-162002.csv create mode 100644 top30/20250530/top30-tv-20250530-163002.csv create mode 100644 top30/20250530/top30-tv-20250530-164002.csv create mode 100644 top30/20250530/top30-tv-20250530-165002.csv create mode 100644 top30/20250530/top30-vir-20250530-090001.csv create mode 100644 top30/20250530/top30-vir-20250530-091001.csv create mode 100644 top30/20250530/top30-vir-20250530-092000.csv create mode 100644 top30/20250530/top30-vir-20250530-093000.csv create mode 100644 top30/20250530/top30-vir-20250530-094001.csv create mode 100644 top30/20250530/top30-vir-20250530-095001.csv create mode 100644 top30/20250530/top30-vir-20250530-100001.csv create mode 100644 top30/20250530/top30-vir-20250530-101001.csv create mode 100644 top30/20250530/top30-vir-20250530-102000.csv create mode 100644 top30/20250530/top30-vir-20250530-103001.csv create mode 100644 top30/20250530/top30-vir-20250530-104001.csv create mode 100644 top30/20250530/top30-vir-20250530-105000.csv create mode 100644 top30/20250530/top30-vir-20250530-110001.csv create mode 100644 top30/20250530/top30-vir-20250530-111001.csv create mode 100644 top30/20250530/top30-vir-20250530-112001.csv create mode 100644 top30/20250530/top30-vir-20250530-113001.csv create mode 100644 top30/20250530/top30-vir-20250530-114001.csv create mode 100644 top30/20250530/top30-vir-20250530-115001.csv create mode 100644 top30/20250530/top30-vir-20250530-120000.csv create mode 100644 top30/20250530/top30-vir-20250530-121000.csv create mode 100644 top30/20250530/top30-vir-20250530-122000.csv create mode 100644 top30/20250530/top30-vir-20250530-123001.csv create mode 100644 top30/20250530/top30-vir-20250530-124001.csv create mode 100644 top30/20250530/top30-vir-20250530-125001.csv create mode 100644 top30/20250530/top30-vir-20250530-130001.csv create mode 100644 top30/20250530/top30-vir-20250530-131001.csv create mode 100644 top30/20250530/top30-vir-20250530-132000.csv create mode 100644 top30/20250530/top30-vir-20250530-133000.csv create mode 100644 top30/20250530/top30-vir-20250530-134001.csv create mode 100644 top30/20250530/top30-vir-20250530-135001.csv create mode 100644 top30/20250530/top30-vir-20250530-140001.csv create mode 100644 top30/20250530/top30-vir-20250530-141001.csv create mode 100644 top30/20250530/top30-vir-20250530-142001.csv create mode 100644 top30/20250530/top30-vir-20250530-143001.csv create mode 100644 top30/20250530/top30-vir-20250530-144001.csv create mode 100644 top30/20250530/top30-vir-20250530-145001.csv create mode 100644 top30/20250530/top30-vir-20250530-150001.csv create mode 100644 top30/20250530/top30-vir-20250530-151001.csv create mode 100644 top30/20250530/top30-vir-20250530-152001.csv create mode 100644 top30/20250530/top30-vir-20250530-153000.csv create mode 100644 top30/20250530/top30-vir-20250530-154001.csv create mode 100644 top30/20250530/top30-vir-20250530-155001.csv create mode 100644 top30/20250530/top30-vir-20250530-160001.csv create mode 100644 top30/20250530/top30-vir-20250530-161001.csv create mode 100644 top30/20250530/top30-vir-20250530-162001.csv create mode 100644 top30/20250530/top30-vir-20250530-163001.csv create mode 100644 top30/20250530/top30-vir-20250530-164001.csv create mode 100644 top30/20250530/top30-vir-20250530-165001.csv diff --git a/top30/20250530/top30-atvtr-20250530-090002.csv b/top30/20250530/top30-atvtr-20250530-090002.csv new file mode 100644 index 000000000000..36b3d66d4d3c --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 국고채10년레버리지,167860,1,115165,5,-345,-0.30,7000,5419,290000,7000,-0.30,129.18,2.41,2.41,806155000,2.41,2.41,806155000 +SOL 미국원자력SMR,0051G0,2,11250,5,-570,-4.82,17381,1243066,3650000,17381,-4.82,1.40,0.48,0.48,195541900,0.48,0.48,195541900 +KODEX 인버스,114800,3,4165,2,15,0.36,377592,24011704,139600000,377592,0.36,1.57,0.27,0.27,1573946005,0.27,0.27,1573946005 +RISE 2차전지TOP10인버스(합성),465350,4,42000,2,190,0.45,4583,411419,2575000,4583,0.45,1.11,0.18,0.18,191062760,0.18,0.18,191062760 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,10665,2,90,0.85,2790,76399,2000000,2790,0.85,3.65,0.14,0.14,29755350,0.14,0.14,29755350 +그린생명과학,114450,6,3860,3,0,0.00,18053,19885814,20000000,18053,0.00,0.09,0.09,0.09,69684580,0.09,0.09,69684580 +오가노이드사이언스,476040,7,39550,3,0,0.00,5755,674416,6540975,5755,0.00,0.85,0.09,0.09,227610250,0.09,0.09,227610250 +SK증권,001510,8,591,2,9,1.55,391968,26683264,472590171,391968,1.55,1.47,0.08,0.08,231726635,0.08,0.08,231726635 +우리기술,032820,9,2240,5,-35,-1.54,136433,9616049,164677432,136433,-1.54,1.42,0.08,0.08,305919545,0.08,0.08,305919545 +태웅,044490,10,22100,3,0,0.00,16499,5415795,20007381,16499,0.00,0.30,0.08,0.08,364627900,0.08,0.08,364627900 +엑사이엔씨,054940,11,797,5,-8,-0.99,25324,1477311,33173548,25324,-0.99,1.71,0.08,0.08,20204028,0.08,0.08,20204028 +한국정보인증,053300,12,5770,5,-120,-2.04,25912,5235425,42441361,25912,-2.04,0.49,0.06,0.06,149716710,0.06,0.06,149716710 +필옵틱스,161580,13,34900,5,-750,-2.10,11250,961581,22885732,11250,-2.10,1.17,0.05,0.05,391964650,0.05,0.05,391964650 +보락,002760,14,1073,3,0,0.00,28774,49617,59900000,28774,0.00,57.99,0.05,0.05,30874502,0.05,0.05,30874502 +대영포장,014160,15,1213,3,0,0.00,51147,4612129,108394549,51147,0.00,1.11,0.05,0.05,62038478,0.05,0.05,62038478 +인투셀,287840,16,47700,2,800,1.71,6456,3457620,14829094,6456,1.71,0.19,0.04,0.04,307618750,0.04,0.04,307618750 +KODEX 미국휴머노이드로봇,0038A0,17,11985,3,0,0.00,1238,530550,3400000,1238,0.00,0.23,0.04,0.04,14837430,0.04,0.04,14837430 +KODEX 미국달러선물인버스,261270,18,8225,2,25,0.30,3158,57452,8890000,3158,0.30,5.50,0.04,0.04,25974550,0.04,0.04,25974550 +케이쓰리아이,431190,19,5690,5,-40,-0.70,2520,596195,7486442,2520,-0.70,0.42,0.03,0.03,14288600,0.03,0.03,14288600 +DB,012030,20,1425,2,27,1.93,61301,1726340,201173933,61301,1.93,3.55,0.03,0.03,88002919,0.03,0.03,88002919 +SK이터닉스,475150,21,19780,2,780,4.11,10158,721670,33754042,10158,4.11,1.41,0.03,0.03,201053270,0.03,0.03,201053270 +에어레인,163280,22,20200,3,0,0.00,2439,1397329,8174789,2439,0.00,0.17,0.03,0.03,49267800,0.03,0.03,49267800 +샤페론,378800,23,3240,3,0,0.00,8845,2440561,30143031,8845,0.00,0.36,0.03,0.03,28657800,0.03,0.03,28657800 +크라운해태홀딩스,005740,24,7450,3,0,0.00,4125,3791331,14847347,4125,0.00,0.11,0.03,0.03,30731250,0.03,0.03,30731250 +코나아이,052400,25,44600,2,950,2.18,3977,351312,14563291,3977,2.18,1.13,0.03,0.03,176746650,0.03,0.03,176746650 +대상홀딩스우,084695,26,14370,3,0,0.00,241,12406,913482,241,0.00,1.94,0.03,0.03,3463170,0.03,0.03,3463170 +한진칼우,18064K,27,48150,3,0,0.00,123,230939,536766,123,0.00,0.05,0.02,0.02,5922450,0.02,0.02,5922450 +원익,032940,28,4620,3,0,0.00,3880,2033860,18193230,3880,0.00,0.19,0.02,0.02,17925600,0.02,0.02,17925600 +인성정보,033230,29,2100,3,0,0.00,10610,1245684,50515380,10610,0.00,0.85,0.02,0.02,22281000,0.02,0.02,22281000 +셀리드,299660,30,8890,3,0,0.00,4240,9238235,21102977,4240,0.00,0.05,0.02,0.02,37693600,0.02,0.02,37693600 diff --git a/top30/20250530/top30-atvtr-20250530-091002.csv b/top30/20250530/top30-atvtr-20250530-091002.csv new file mode 100644 index 000000000000..0c7dae46470b --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +일신바이오,068330,1,2020,2,350,20.96,10645746,31319752,44216140,10645746,20.96,33.99,24.08,24.08,20366014578,22.80,22.80,20366014578 +삼륭물산,014970,2,8570,2,1020,13.51,2636476,1788046,15125000,2636476,13.51,147.45,17.43,17.43,21654119900,16.71,16.71,21654119900 +엑스페릭스,317770,3,4295,2,355,9.01,3996207,1430150,30168672,3996207,9.01,279.43,13.25,13.25,17406341110,13.43,13.43,17406341110 +서린바이오,038070,4,9390,2,1000,11.92,1266681,9392717,9100676,1266681,11.92,13.49,13.92,13.92,11349523735,13.28,13.28,11349523735 +신한제16호스팩,496070,5,2010,5,-70,-3.37,724549,95545016,5620000,724549,-3.37,0.76,12.89,12.89,1462902862,12.95,12.95,1462902862 +상지건설,042940,6,21950,2,1550,7.60,799897,6860818,6828712,799897,7.60,11.66,11.71,11.71,17538226425,11.70,11.70,17538226425 +TIGER 지주회사,307520,7,12900,5,-125,-0.96,125378,1134092,1100000,125378,-0.96,11.06,11.40,11.40,1627447701,11.47,11.47,1627447701 +교보13호스팩,440790,8,2130,5,-5,-0.23,371461,0,4050000,371461,-0.23,0.00,9.17,9.17,792100215,9.18,9.18,792100215 +상상인증권,001290,9,789,2,104,15.18,9289643,16019980,108337120,9289643,15.18,57.99,8.57,8.57,7276078792,8.51,8.51,7276078792 +로킷헬스케어,376900,10,18870,2,1080,6.07,788197,982738,9669449,788197,6.07,80.20,8.15,8.15,14855490105,8.14,8.14,14855490105 +롯데지주우,00499K,11,40100,2,2900,7.80,61824,68775,805603,61824,7.80,89.89,7.67,7.67,2563408225,7.94,7.94,2563408225 +파루,043200,12,1138,2,240,26.73,3399497,1050196,41804315,3399497,26.73,323.70,8.13,8.13,3529320396,7.42,7.42,3529320396 +태웅,044490,13,23200,2,1100,4.98,1267211,5415795,20007381,1267211,4.98,23.40,6.33,6.33,29644733350,6.39,6.39,29644733350 +KODEX 코스닥150선물인버스,251340,14,3895,2,30,0.78,3134381,19068148,59200000,3134381,0.78,16.44,5.29,5.29,12210318507,5.30,5.30,12210318507 +KIWOOM 국고채10년레버리지,167860,15,116245,2,735,0.64,14000,5419,290000,14000,0.64,258.35,4.83,4.83,1619870000,4.81,4.81,1619870000 +메디콕스,054180,16,225,5,-12,-5.06,4012346,24577322,82878283,4012346,-5.06,16.33,4.84,4.84,882332107,4.73,4.73,882332107 +ACE 글로벌자율주행액티브,414270,17,11275,5,-180,-1.57,181234,317712,3850000,181234,-1.57,57.04,4.71,4.71,2043606850,4.71,4.71,2043606850 +RISE 미국휴머노이드로봇,0036R0,18,11420,5,-285,-2.43,41114,99638,900000,41114,-2.43,41.26,4.57,4.57,470123330,4.57,4.57,470123330 +그린생명과학,114450,19,3790,5,-70,-1.81,901859,19885814,20000000,901859,-1.81,4.54,4.51,4.51,3438820087,4.54,4.54,3438820087 +서남,294630,20,3125,2,310,11.01,1040722,147553,24144099,1040722,11.01,705.32,4.31,4.31,3328861408,4.41,4.41,3328861408 +대성파인텍,104040,21,1159,2,115,11.02,2115259,511289,47224987,2115259,11.02,413.71,4.48,4.48,2374310410,4.34,4.34,2374310410 +SOL 미국양자컴퓨팅TOP10,0023A0,22,14545,5,-1360,-8.55,101888,331030,2500000,101888,-8.55,30.78,4.08,4.08,1485366527,4.08,4.08,1485366527 +우듬지팜,403490,23,1873,2,63,3.48,1760426,43885864,45212464,1760426,3.48,4.01,3.89,3.89,3254982168,3.84,3.84,3254982168 +1Q 중단기회사채(A-이상)액티브,0052T0,24,50030,2,15,0.03,12600,43222,340000,12600,0.03,29.15,3.71,3.71,630378000,3.71,3.71,630378000 +HD현대에너지솔루션,322000,25,44750,2,4050,9.95,393116,370741,11200000,393116,9.95,106.04,3.51,3.51,17604418975,3.51,3.51,17604418975 +SCL사이언스,246960,26,10380,1,2390,29.91,298729,2801,8479375,298729,29.91,9999.99,3.52,3.52,3064416450,3.48,3.48,3064416450 +원익,032940,27,4960,2,340,7.36,641273,2033860,18193230,641273,7.36,31.53,3.52,3.52,3138112517,3.48,3.48,3138112517 +플레이그램,009810,28,390,5,-2,-0.51,5093933,25111942,151887500,5093933,-0.51,20.28,3.35,3.35,2031604374,3.43,3.43,2031604374 +원익홀딩스,030530,29,5690,2,50,0.89,2544366,7567834,77237981,2544366,0.89,33.62,3.29,3.29,14627758350,3.33,3.33,14627758350 +KODEX WTI원유선물인버스(H),271050,30,4575,2,130,2.92,137153,258091,4225000,137153,2.92,53.14,3.25,3.25,627408605,3.25,3.25,627408605 diff --git a/top30/20250530/top30-atvtr-20250530-092002.csv b/top30/20250530/top30-atvtr-20250530-092002.csv new file mode 100644 index 000000000000..53503ac0200f --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +일신바이오,068330,1,1970,2,300,17.96,15437373,31319752,44216140,15437373,17.96,49.29,34.91,34.91,29966579693,34.40,34.40,29966579693 +삼륭물산,014970,2,8770,2,1220,16.16,4284614,1788046,15125000,4284614,16.16,239.63,28.33,28.33,36134749855,27.24,27.24,36134749855 +서린바이오,038070,3,9020,2,630,7.51,2179909,9392717,9100676,2179909,7.51,23.21,23.95,23.95,19697312850,24.00,24.00,19697312850 +신한제16호스팩,496070,4,2010,5,-70,-3.37,975853,95545016,5620000,975853,-3.37,1.02,17.36,17.36,1968095237,17.42,17.42,1968095237 +TIGER 지주회사,307520,5,12910,5,-115,-0.88,185800,1134092,1100000,185800,-0.88,16.38,16.89,16.89,2407322873,16.95,16.95,2407322873 +엑스페릭스,317770,6,4330,2,390,9.90,5050375,1430150,30168672,5050375,9.90,353.14,16.74,16.74,21918563805,16.78,16.78,21918563805 +상지건설,042940,7,20900,2,500,2.45,1069170,6860818,6828712,1069170,2.45,15.58,15.66,15.66,23293941675,16.32,16.32,23293941675 +상상인증권,001290,8,823,2,138,20.15,17642620,16019980,108337120,17642620,20.15,110.13,16.28,16.28,14298267609,16.04,16.04,14298267609 +대성파인텍,104040,9,1197,2,153,14.66,7098145,511289,47224987,7098145,14.66,1388.28,15.03,15.03,8407601874,14.87,14.87,8407601874 +로킷헬스케어,376900,10,19080,2,1290,7.25,1176048,982738,9669449,1176048,7.25,119.67,12.16,12.16,22207982830,12.04,12.04,22207982830 +파루,043200,11,1167,1,269,29.96,4900566,1050196,41804315,4900566,29.96,466.63,11.72,11.72,5281067919,10.83,10.83,5281067919 +롯데지주우,00499K,12,39200,2,2000,5.38,73255,68775,805603,73255,5.38,106.51,9.09,9.09,3011695550,9.54,9.54,3011695550 +교보13호스팩,440790,13,2135,3,0,0.00,380543,0,4050000,380543,0.00,0.00,9.40,9.40,811444975,9.38,9.38,811444975 +그린생명과학,114450,14,4255,2,395,10.23,1877659,19885814,20000000,1877659,10.23,9.44,9.39,9.39,7355550622,8.64,8.64,7355550622 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,15,9985,5,-165,-1.63,173790,208675,2050000,173790,-1.63,83.28,8.48,8.48,1736266485,8.48,8.48,1736266485 +태웅,044490,16,22450,2,350,1.58,1609040,5415795,20007381,1609040,1.58,29.71,8.04,8.04,37388494875,8.32,8.32,37388494875 +SOL 미국양자컴퓨팅TOP10,0023A0,17,14620,5,-1285,-8.08,186645,331030,2500000,186645,-8.08,56.38,7.47,7.47,2719276757,7.44,7.44,2719276757 +SOL 팔란티어미국채커버드콜혼합,0040X0,18,10225,5,-220,-2.11,80853,125152,1100000,80853,-2.11,64.60,7.35,7.35,827153462,7.35,7.35,827153462 +HD현대에너지솔루션,322000,19,45500,2,4800,11.79,810933,370741,11200000,810933,11.79,218.73,7.24,7.24,36892269525,7.24,7.24,36892269525 +KODEX WTI원유선물인버스(H),271050,20,4580,2,135,3.04,287402,258091,4225000,287402,3.04,111.36,6.80,6.80,1315239035,6.80,6.80,1315239035 +KODEX 코스닥150선물인버스,251340,21,3892,2,27,0.70,3981120,19068148,59200000,3981120,0.70,20.88,6.72,6.72,15508927396,6.73,6.73,15508927396 +메디콕스,054180,22,235,5,-2,-0.84,5771995,24577322,82878283,5771995,-0.84,23.49,6.96,6.96,1277066022,6.56,6.56,1277066022 +서남,294630,23,3020,2,205,7.28,1442664,147553,24144099,1442664,7.28,977.73,5.98,5.98,4568727581,6.27,6.27,4568727581 +PLUS 차이나AI테크TOP10,0047N0,24,9940,5,-5,-0.05,47739,312171,800000,47739,-0.05,15.29,5.97,5.97,474660865,5.97,5.97,474660865 +우듬지팜,403490,25,1810,3,0,0.00,2550613,43885864,45212464,2550613,0.00,5.81,5.64,5.64,4702365833,5.75,5.75,4702365833 +국전약품,307750,26,5130,2,835,19.44,2900348,8636335,49966130,2900348,19.44,33.58,5.80,5.80,14574588766,5.69,5.69,14574588766 +SCL사이언스,246960,27,10380,1,2390,29.91,472257,2801,8479375,472257,29.91,9999.99,5.57,5.57,4863851460,5.53,5.53,4863851460 +SDN,099220,28,1444,2,74,5.40,3397507,1751317,64944350,3397507,5.40,194.00,5.23,5.23,4916982052,5.24,5.24,4916982052 +원익,032940,29,4730,2,110,2.38,909700,2033860,18193230,909700,2.38,44.73,5.00,5.00,4444439822,5.16,5.16,4444439822 +ACE 글로벌자율주행액티브,414270,30,11280,5,-175,-1.53,192081,317712,3850000,192081,-1.53,60.46,4.99,4.99,2165917995,4.99,4.99,2165917995 diff --git a/top30/20250530/top30-atvtr-20250530-093002.csv b/top30/20250530/top30-atvtr-20250530-093002.csv new file mode 100644 index 000000000000..0ae204a2cf7c --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +일신바이오,068330,1,1932,2,262,15.69,17194860,31319752,44216140,17194860,15.69,54.90,38.89,38.89,33395516177,39.09,39.09,33395516177 +삼륭물산,014970,2,8620,2,1070,14.17,4763855,1788046,15125000,4763855,14.17,266.43,31.50,31.50,40233221700,30.86,30.86,40233221700 +엑스페릭스,317770,3,4695,2,755,19.16,9437817,1430150,30168672,9437817,19.16,659.92,31.28,31.28,42125220415,29.74,29.74,42125220415 +서린바이오,038070,4,8740,2,350,4.17,2455535,9392717,9100676,2455535,4.17,26.14,26.98,26.98,22142505305,27.84,27.84,22142505305 +그린생명과학,114450,5,4070,2,210,5.44,5124842,19885814,20000000,5124842,5.44,25.77,25.62,25.62,21349423889,26.23,26.23,21349423889 +신한제16호스팩,496070,6,2015,5,-65,-3.12,1186228,95545016,5620000,1186228,-3.12,1.24,21.11,21.11,2390995890,21.11,21.11,2390995890 +TIGER 지주회사,307520,7,12990,5,-35,-0.27,216020,1134092,1100000,216020,-0.27,19.05,19.64,19.64,2798213377,19.58,19.58,2798213377 +상상인증권,001290,8,809,2,124,18.10,20306109,16019980,108337120,20306109,18.10,126.75,18.74,18.74,16478186736,18.80,18.80,16478186736 +상지건설,042940,9,21300,2,900,4.41,1240567,6860818,6828712,1240567,4.41,18.08,18.17,18.17,26929634075,18.51,18.51,26929634075 +대성파인텍,104040,10,1198,2,154,14.75,8458178,511289,47224987,8458178,14.75,1654.29,17.91,17.91,10027934963,17.72,17.72,10027934963 +로킷헬스케어,376900,11,18540,2,750,4.22,1403683,982738,9669449,1403683,4.22,142.83,14.52,14.52,26485316795,14.77,14.77,26485316795 +SCL사이언스,246960,12,9710,2,1720,21.53,976514,2801,8479375,976514,21.53,9999.99,11.52,11.52,9798848735,11.90,11.90,9798848735 +파루,043200,13,1167,1,269,29.96,5202511,1050196,41804315,5202511,29.96,495.38,12.44,12.44,5633437734,11.55,11.55,5633437734 +롯데지주우,00499K,14,37800,2,600,1.61,79105,68775,805603,79105,1.61,115.02,9.82,9.82,3235788475,10.63,10.63,3235788475 +메디콕스,054180,15,227,5,-10,-4.22,8642209,24577322,82878283,8642209,-4.22,35.16,10.43,10.43,1948490893,10.36,10.36,1948490893 +교보13호스팩,440790,16,2132,5,-3,-0.14,404907,0,4050000,404907,-0.14,0.00,10.00,10.00,863452887,10.00,10.00,863452887 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9755,5,-115,-1.17,146428,190881,1500000,146428,-1.17,76.71,9.76,9.76,1428395857,9.76,9.76,1428395857 +태웅,044490,18,23050,2,950,4.30,1925801,5415795,20007381,1925801,4.30,35.56,9.63,9.63,44668076700,9.69,9.69,44668076700 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,19,10265,5,-100,-0.96,71222,138314,800000,71222,-0.96,51.49,8.90,8.90,730787536,8.90,8.90,730787536 +수젠텍,253840,20,8850,2,70,0.80,1488382,8517661,16743200,1488382,0.80,17.47,8.89,8.89,13128104660,8.86,8.86,13128104660 +HD현대에너지솔루션,322000,21,44750,2,4050,9.95,955507,370741,11200000,955507,9.95,257.73,8.53,8.53,43426277475,8.66,8.66,43426277475 +PLUS 차이나AI테크TOP10,0047N0,22,9925,5,-20,-0.20,68864,312171,800000,68864,-0.20,22.06,8.61,8.61,684382430,8.62,8.62,684382430 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,23,9980,5,-170,-1.67,176271,208675,2050000,176271,-1.67,84.47,8.60,8.60,1761020765,8.61,8.61,1761020765 +랩지노믹스,084650,24,2900,2,200,7.41,6438848,8045929,74239990,6438848,7.41,80.03,8.67,8.67,18393683743,8.54,8.54,18393683743 +SOL 미국양자컴퓨팅TOP10,0023A0,25,14620,5,-1285,-8.08,204633,331030,2500000,204633,-8.08,61.82,8.19,8.19,2982215671,8.16,8.16,2982215671 +KODEX 코스닥150선물인버스,251340,26,3895,2,30,0.78,4630078,19068148,59200000,4630078,0.78,24.28,7.82,7.82,18035059831,7.82,7.82,18035059831 +SOL 팔란티어미국채커버드콜혼합,0040X0,27,10250,5,-195,-1.87,85562,125152,1100000,85562,-1.87,68.37,7.78,7.78,875392902,7.76,7.76,875392902 +RISE 팔란티어고정테크100,0047R0,28,10410,5,-340,-3.16,95171,470095,1250000,95171,-3.16,20.25,7.61,7.61,991681205,7.62,7.62,991681205 +KODEX WTI원유선물인버스(H),271050,29,4575,2,130,2.92,306149,258091,4225000,306149,2.92,118.62,7.25,7.25,1401099180,7.25,7.25,1401099180 +서남,294630,30,2982,2,167,5.93,1640891,147553,24144099,1640891,5.93,1112.07,6.80,6.80,5163747957,7.17,7.17,5163747957 diff --git a/top30/20250530/top30-atvtr-20250530-094002.csv b/top30/20250530/top30-atvtr-20250530-094002.csv new file mode 100644 index 000000000000..333a5d52f049 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +일신바이오,068330,1,1931,2,261,15.63,18273505,31319752,44216140,18273505,15.63,58.34,41.33,41.33,35483640842,41.56,41.56,35483640842 +엑스페릭스,317770,2,4640,2,700,17.77,12622574,1430150,30168672,12622574,17.77,882.60,41.84,41.84,57120121373,40.81,40.81,57120121373 +삼륭물산,014970,3,8650,2,1100,14.57,5315550,1788046,15125000,5315550,14.57,297.28,35.14,35.14,45025942280,34.42,34.42,45025942280 +서린바이오,038070,4,8790,2,400,4.77,2610179,9392717,9100676,2610179,4.77,27.79,28.68,28.68,23501916650,29.38,29.38,23501916650 +그린생명과학,114450,5,4055,2,195,5.05,5662629,19885814,20000000,5662629,5.05,28.48,28.31,28.31,23539476058,29.03,29.03,23539476058 +TIGER 지주회사,307520,6,12940,5,-85,-0.65,313714,1134092,1100000,313714,-0.65,27.66,28.52,28.52,4065744881,28.56,28.56,4065744881 +신한제16호스팩,496070,7,2005,5,-75,-3.61,1375284,95545016,5620000,1375284,-3.61,1.44,24.47,24.47,2770502549,24.59,24.59,2770502549 +상지건설,042940,8,20750,2,350,1.72,1348688,6860818,6828712,1348688,1.72,19.66,19.75,19.75,29199792725,20.61,20.61,29199792725 +파루,043200,9,1167,1,269,29.96,8783578,1050196,41804315,8783578,29.96,836.38,21.01,21.01,9765058442,20.02,20.02,9765058442 +대성파인텍,104040,10,1169,2,125,11.97,9323754,511289,47224987,9323754,11.97,1823.58,19.74,19.74,11043071294,20.00,20.00,11043071294 +상상인증권,001290,11,840,2,155,22.63,21966171,16019980,108337120,21966171,22.63,137.12,20.28,20.28,17846100732,19.61,19.61,17846100732 +로킷헬스케어,376900,12,18580,2,790,4.44,1488973,982738,9669449,1488973,4.44,151.51,15.40,15.40,28067147775,15.62,15.62,28067147775 +SCL사이언스,246960,13,9690,2,1700,21.28,1163815,2801,8479375,1163815,21.28,9999.99,13.73,13.73,11640988425,14.17,14.17,11640988425 +샤페론,378800,14,3575,2,335,10.34,4288248,2440561,30143031,4288248,10.34,175.71,14.23,14.23,15197072573,14.10,14.10,15197072573 +랩지노믹스,084650,15,2970,2,270,10.00,10240992,8045929,74239990,10240992,10.00,127.28,13.79,13.79,29541954753,13.40,13.40,29541954753 +메디콕스,054180,16,242,2,5,2.11,11589800,24577322,82878283,11589800,2.11,47.16,13.98,13.98,2652317314,13.22,13.22,2652317314 +한진칼우,18064K,17,50500,2,2350,4.88,65745,230939,536766,65745,4.88,28.47,12.25,12.25,3295193200,12.16,12.16,3295193200 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9750,5,-120,-1.22,177987,190881,1500000,177987,-1.22,93.25,11.87,11.87,1736424002,11.87,11.87,1736424002 +교보13호스팩,440790,19,2140,2,5,0.23,472462,0,4050000,472462,0.23,0.00,11.67,11.67,1007637446,11.63,11.63,1007637446 +롯데지주우,00499K,20,37350,2,150,0.40,85342,68775,805603,85342,0.40,124.09,10.59,10.59,3469011400,11.53,11.53,3469011400 +KODEX 코스닥150선물인버스,251340,21,3875,2,10,0.26,6500407,19068148,59200000,6500407,0.26,34.09,10.98,10.98,25288572585,11.02,11.02,25288572585 +태웅,044490,22,22350,2,250,1.13,2068661,5415795,20007381,2068661,1.13,38.20,10.34,10.34,47909222550,10.71,10.71,47909222550 +수젠텍,253840,23,8970,2,190,2.16,1724201,8517661,16743200,1724201,2.16,20.24,10.30,10.30,15225199490,10.14,10.14,15225199490 +PLUS 차이나AI테크TOP10,0047N0,24,9920,5,-25,-0.25,80904,312171,800000,80904,-0.25,25.92,10.11,10.11,803821415,10.13,10.13,803821415 +HD현대에너지솔루션,322000,25,44150,2,3450,8.48,1034050,370741,11200000,1034050,8.48,278.91,9.23,9.23,46918298825,9.49,9.49,46918298825 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,26,10275,5,-90,-0.87,71381,138314,800000,71381,-0.87,51.61,8.92,8.92,732421236,8.91,8.91,732421236 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,27,9980,5,-170,-1.67,182147,208675,2050000,182147,-1.67,87.29,8.89,8.89,1819676625,8.89,8.89,1819676625 +SOL 미국양자컴퓨팅TOP10,0023A0,28,14630,5,-1275,-8.02,213932,331030,2500000,213932,-8.02,64.63,8.56,8.56,3118215340,8.53,8.53,3118215340 +KODEX WTI원유선물인버스(H),271050,29,4585,2,140,3.15,340232,258091,4225000,340232,3.15,131.83,8.05,8.05,1557326880,8.04,8.04,1557326880 +국전약품,307750,30,4985,2,690,16.07,3855345,8636335,49966130,3855345,16.07,44.64,7.72,7.72,19387873691,7.78,7.78,19387873691 diff --git a/top30/20250530/top30-atvtr-20250530-095002.csv b/top30/20250530/top30-atvtr-20250530-095002.csv new file mode 100644 index 000000000000..f3407af606ea --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4715,2,775,19.67,14350061,1430150,30168672,14350061,19.67,1003.40,47.57,47.57,65174900904,45.82,45.82,65174900904 +일신바이오,068330,2,1898,2,228,13.65,19443286,31319752,44216140,19443286,13.65,62.08,43.97,43.97,37722594971,44.95,44.95,37722594971 +삼륭물산,014970,3,8560,2,1010,13.38,5489046,1788046,15125000,5489046,13.38,306.99,36.29,36.29,46516188475,35.93,35.93,46516188475 +TIGER 지주회사,307520,4,12900,5,-125,-0.96,361960,1134092,1100000,361960,-0.96,31.92,32.91,32.91,4688759292,33.04,33.04,4688759292 +서린바이오,038070,5,8600,2,210,2.50,2795642,9392717,9100676,2795642,2.50,29.76,30.72,30.72,25114860050,32.09,32.09,25114860050 +그린생명과학,114450,6,4080,2,220,5.70,5987534,19885814,20000000,5987534,5.70,30.11,29.94,29.94,24867412183,30.47,30.47,24867412183 +신한제16호스팩,496070,7,2005,5,-75,-3.61,1508574,95545016,5620000,1508574,-3.61,1.58,26.84,26.84,3037860273,26.96,26.96,3037860273 +샤페론,378800,8,3690,2,450,13.89,7282793,2440561,30143031,7282793,13.89,298.41,24.16,24.16,26376909595,23.71,23.71,26376909595 +상상인증권,001290,9,839,2,154,22.48,25370264,16019980,108337120,25370264,22.48,158.37,23.42,23.42,20745238164,22.82,22.82,20745238164 +상지건설,042940,10,20700,2,300,1.47,1433078,6860818,6828712,1433078,1.47,20.89,20.99,20.99,30960432050,21.90,21.90,30960432050 +파루,043200,11,1167,1,269,29.96,9522249,1050196,41804315,9522249,29.96,906.71,22.78,22.78,10627087499,21.78,21.78,10627087499 +대성파인텍,104040,12,1161,2,117,11.21,9650214,511289,47224987,9650214,11.21,1887.43,20.43,20.43,11422190537,20.83,20.83,11422190537 +랩지노믹스,084650,13,2875,2,175,6.48,12946027,8045929,74239990,12946027,6.48,160.90,17.44,17.44,37431105943,17.54,17.54,37431105943 +로킷헬스케어,376900,14,18440,2,650,3.65,1541025,982738,9669449,1541025,3.65,156.81,15.94,15.94,29028096520,16.28,16.28,29028096520 +한진칼우,18064K,15,49550,2,1400,2.91,81485,230939,536766,81485,2.91,35.28,15.18,15.18,4094467100,15.39,15.39,4094467100 +SCL사이언스,246960,16,9620,2,1630,20.40,1226975,2801,8479375,1226975,20.40,9999.99,14.47,14.47,12257098185,15.03,15.03,12257098185 +메디콕스,054180,17,240,2,3,1.27,12886087,24577322,82878283,12886087,1.27,52.43,15.55,15.55,2964943405,14.91,14.91,2964943405 +KODEX 코스닥150선물인버스,251340,18,3870,2,5,0.13,7559907,19068148,59200000,7559907,0.13,39.65,12.77,12.77,29388822947,12.83,12.83,29388822947 +롯데지주우,00499K,19,37800,2,600,1.61,90835,68775,805603,90835,1.61,132.08,11.28,11.28,3670348100,12.05,12.05,3670348100 +TIMEFOLIO 미국배당다우존스액티브,0036D0,20,9760,5,-110,-1.11,179017,190881,1500000,179017,-1.11,93.78,11.93,11.93,1746479212,11.93,11.93,1746479212 +수젠텍,253840,21,8680,5,-100,-1.14,1964271,8517661,16743200,1964271,-1.14,23.06,11.73,11.73,17335160145,11.93,11.93,17335160145 +교보13호스팩,440790,22,2135,3,0,0.00,473138,0,4050000,473138,0.00,0.00,11.68,11.68,1009080711,11.67,11.67,1009080711 +태웅,044490,23,22150,2,50,0.23,2165243,5415795,20007381,2165243,0.23,39.98,10.82,10.82,50069020000,11.30,11.30,50069020000 +PLUS 차이나AI테크TOP10,0047N0,24,9920,5,-25,-0.25,81014,312171,800000,81014,-0.25,25.95,10.13,10.13,804912795,10.14,10.14,804912795 +HD현대에너지솔루션,322000,25,45400,2,4700,11.55,1127595,370741,11200000,1127595,11.55,304.15,10.07,10.07,51115735375,10.05,10.05,51115735375 +DH오토웨어,025440,26,894,1,206,29.94,4985526,171073,48781224,4985526,29.94,2914.27,10.22,10.22,4127461647,9.46,9.46,4127461647 +SOL 미국양자컴퓨팅TOP10,0023A0,27,14665,5,-1240,-7.80,227900,331030,2500000,227900,-7.80,68.85,9.12,9.12,3322777575,9.06,9.06,3322777575 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,28,10275,5,-90,-0.87,72253,138314,800000,72253,-0.87,52.24,9.03,9.03,741380546,9.02,9.02,741380546 +더바이오메드,214610,29,7420,2,890,13.63,486465,583026,5150564,486465,13.63,83.44,9.44,9.44,3435121705,8.99,8.99,3435121705 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,30,9990,5,-160,-1.58,183363,208675,2050000,183363,-1.58,87.87,8.94,8.94,1831824465,8.94,8.94,1831824465 diff --git a/top30/20250530/top30-atvtr-20250530-100002.csv b/top30/20250530/top30-atvtr-20250530-100002.csv new file mode 100644 index 000000000000..cb3b4ba5bd5c --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4755,2,815,20.69,17192666,1430150,30168672,17192666,20.69,1202.16,56.99,56.99,78795507902,54.93,54.93,78795507902 +일신바이오,068330,2,1885,2,215,12.87,19991441,31319752,44216140,19991441,12.87,63.83,45.21,45.21,38758928696,46.50,46.50,38758928696 +삼륭물산,014970,3,8620,2,1070,14.17,5643830,1788046,15125000,5643830,14.17,315.64,37.31,37.31,47847813765,36.70,36.70,47847813765 +TIGER 지주회사,307520,4,12830,5,-195,-1.50,388924,1134092,1100000,388924,-1.50,34.29,35.36,35.36,5035453524,35.68,35.68,5035453524 +서린바이오,038070,5,8680,2,290,3.46,2904370,9392717,9100676,2904370,3.46,30.92,31.91,31.91,26054970190,32.98,32.98,26054970190 +그린생명과학,114450,6,4005,2,145,3.76,6374724,19885814,20000000,6374724,3.76,32.06,31.87,31.87,26419047712,32.98,32.98,26419047712 +샤페론,378800,7,3885,2,645,19.91,9456020,2440561,30143031,9456020,19.91,387.45,31.37,31.37,34625461385,29.57,29.57,34625461385 +파루,043200,8,1167,1,269,29.96,12278738,1050196,41804315,12278738,29.96,1169.19,29.37,29.37,13810763715,28.31,28.31,13810763715 +신한제16호스팩,496070,9,2010,5,-70,-3.37,1556622,95545016,5620000,1556622,-3.37,1.63,27.70,27.70,3134239827,27.75,27.75,3134239827 +상상인증권,001290,10,815,2,130,18.98,26699003,16019980,108337120,26699003,18.98,166.66,24.64,24.64,21855350663,24.75,24.75,21855350663 +상지건설,042940,11,20750,2,350,1.72,1482039,6860818,6828712,1482039,1.72,21.60,21.70,21.70,31979910625,22.57,22.57,31979910625 +대성파인텍,104040,12,1169,2,125,11.97,9994442,511289,47224987,9994442,11.97,1954.75,21.16,21.16,11826632481,21.42,21.42,11826632481 +랩지노믹스,084650,13,2890,2,190,7.04,14057986,8045929,74239990,14057986,7.04,174.72,18.94,18.94,40652783604,18.95,18.95,40652783604 +한진칼우,18064K,14,49600,2,1450,3.01,89797,230939,536766,89797,3.01,38.88,16.73,16.73,4507456300,16.93,16.93,4507456300 +로킷헬스케어,376900,15,18380,2,590,3.32,1587352,982738,9669449,1587352,3.32,161.52,16.42,16.42,29880707245,16.81,16.81,29880707245 +메디콕스,054180,16,234,5,-3,-1.27,13581354,24577322,82878283,13581354,-1.27,55.26,16.39,16.39,3130197432,16.14,16.14,3130197432 +SCL사이언스,246960,17,9540,2,1550,19.40,1283891,2801,8479375,1283891,19.40,9999.99,15.14,15.14,12801358370,15.83,15.83,12801358370 +KODEX 코스닥150선물인버스,251340,18,3860,5,-5,-0.13,8654467,19068148,59200000,8654467,-0.13,45.39,14.62,14.62,33617872411,14.71,14.71,33617872411 +더바이오메드,214610,19,7160,2,630,9.65,727698,583026,5150564,727698,9.65,124.81,14.13,14.13,5206156130,14.12,14.12,5206156130 +나인테크,267320,20,3505,2,390,12.52,6998539,3541136,49935477,6998539,12.52,197.64,14.02,14.02,23721815612,13.55,13.55,23721815612 +수젠텍,253840,21,8670,5,-110,-1.25,2092798,8517661,16743200,2092798,-1.25,24.57,12.50,12.50,18448469845,12.71,12.71,18448469845 +롯데지주우,00499K,22,37400,2,200,0.54,92936,68775,805603,92936,0.54,135.13,11.54,11.54,3748958750,12.44,12.44,3748958750 +태웅,044490,23,22150,2,50,0.23,2341799,5415795,20007381,2341799,0.23,43.24,11.70,11.70,53948403150,12.17,12.17,53948403150 +TIMEFOLIO 미국배당다우존스액티브,0036D0,24,9760,5,-110,-1.11,179049,190881,1500000,179049,-1.11,93.80,11.94,11.94,1746791540,11.93,11.93,1746791540 +교보13호스팩,440790,25,2135,3,0,0.00,473485,0,4050000,473485,0.00,0.00,11.69,11.69,1009821696,11.68,11.68,1009821696 +HD현대에너지솔루션,322000,26,44575,2,3875,9.52,1176648,370741,11200000,1176648,9.52,317.38,10.51,10.51,53329992550,10.68,10.68,53329992550 +PLUS 차이나AI테크TOP10,0047N0,27,9925,5,-20,-0.20,81196,312171,800000,81196,-0.20,26.01,10.15,10.15,806717335,10.16,10.16,806717335 +KODEX 200선물인버스2X,252670,28,1881,2,8,0.43,65481969,237886208,654000000,65481969,0.43,27.53,10.01,10.01,123458450491,10.04,10.04,123458450491 +DH오토웨어,025440,29,894,1,206,29.94,5111120,171073,48781224,5111120,29.94,2987.68,10.48,10.48,4239742683,9.72,9.72,4239742683 +SOL 미국양자컴퓨팅TOP10,0023A0,30,14660,5,-1245,-7.83,240105,331030,2500000,240105,-7.83,72.53,9.60,9.60,3501823840,9.55,9.55,3501823840 diff --git a/top30/20250530/top30-atvtr-20250530-101002.csv b/top30/20250530/top30-atvtr-20250530-101002.csv new file mode 100644 index 000000000000..63c08092b6c5 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4700,2,760,19.29,18267990,1430150,30168672,18267990,19.29,1277.35,60.55,60.55,83892338077,59.17,59.17,83892338077 +일신바이오,068330,2,1895,2,225,13.47,20269814,31319752,44216140,20269814,13.47,64.72,45.84,45.84,39285910877,46.89,46.89,39285910877 +샤페론,378800,3,3790,2,550,16.98,12363385,2440561,30143031,12363385,16.98,506.58,41.02,41.02,45984752891,40.25,40.25,45984752891 +TIGER 지주회사,307520,4,12800,5,-225,-1.73,425877,1134092,1100000,425877,-1.73,37.55,38.72,38.72,5509366509,39.13,39.13,5509366509 +삼륭물산,014970,5,8580,2,1030,13.64,5789333,1788046,15125000,5789333,13.64,323.78,38.28,38.28,49102294005,37.84,37.84,49102294005 +그린생명과학,114450,6,3980,2,120,3.11,6506236,19885814,20000000,6506236,3.11,32.72,32.53,32.53,26945060963,33.85,33.85,26945060963 +서린바이오,038070,7,8660,2,270,3.22,2955301,9392717,9100676,2955301,3.22,31.46,32.47,32.47,26498225620,33.62,33.62,26498225620 +파루,043200,8,1140,2,242,26.95,12940834,1050196,41804315,12940834,26.95,1232.23,30.96,30.96,14571837599,30.58,30.58,14571837599 +신한제16호스팩,496070,9,2015,5,-65,-3.12,1631560,95545016,5620000,1631560,-3.12,1.71,29.03,29.03,3284754550,29.01,29.01,3284754550 +상상인증권,001290,10,820,2,135,19.71,27475803,16019980,108337120,27475803,19.71,171.51,25.36,25.36,22492902031,25.32,25.32,22492902031 +상지건설,042940,11,21000,2,600,2.94,1560809,6860818,6828712,1560809,2.94,22.75,22.86,22.86,33620679900,23.44,23.44,33620679900 +대성파인텍,104040,12,1160,2,116,11.11,10181180,511289,47224987,10181180,11.11,1991.28,21.56,21.56,12043414250,21.98,21.98,12043414250 +랩지노믹스,084650,13,2880,2,180,6.67,14666234,8045929,74239990,14666234,6.67,182.28,19.76,19.76,42415570569,19.84,19.84,42415570569 +대보마그네틱,290670,14,19500,2,1920,10.92,1588489,2829878,7857660,1588489,10.92,56.13,20.22,20.22,30094896790,19.64,19.64,30094896790 +한진칼우,18064K,15,50100,2,1950,4.05,97161,230939,536766,97161,4.05,42.07,18.10,18.10,4877688300,18.14,18.14,4877688300 +로킷헬스케어,376900,16,18290,2,500,2.81,1627891,982738,9669449,1627891,2.81,165.65,16.84,16.84,30624501260,17.32,17.32,30624501260 +KODEX 코스닥150선물인버스,251340,17,3860,5,-5,-0.13,9949232,19068148,59200000,9949232,-0.13,52.18,16.81,16.81,38616611204,16.90,16.90,38616611204 +나인테크,267320,18,3465,2,350,11.24,8389505,3541136,49935477,8389505,11.24,236.92,16.80,16.80,28537806130,16.49,16.49,28537806130 +메디콕스,054180,19,237,3,0,0.00,13943838,24577322,82878283,13943838,0.00,56.73,16.82,16.82,3215441385,16.37,16.37,3215441385 +SCL사이언스,246960,20,9650,2,1660,20.78,1322200,2801,8479375,1322200,20.78,9999.99,15.59,15.59,13172455560,16.10,16.10,13172455560 +더바이오메드,214610,21,6920,2,390,5.97,799164,583026,5150564,799164,5.97,137.07,15.52,15.52,5707690820,16.01,16.01,5707690820 +수젠텍,253840,22,8660,5,-120,-1.37,2149409,8517661,16743200,2149409,-1.37,25.23,12.84,12.84,18939796405,13.06,13.06,18939796405 +롯데지주우,00499K,23,37250,2,50,0.13,94242,68775,805603,94242,0.13,137.03,11.70,11.70,3797507900,12.65,12.65,3797507900 +KODEX 200선물인버스2X,252670,24,1888,2,15,0.80,82140946,237886208,654000000,82140946,0.80,34.53,12.56,12.56,154879840779,12.54,12.54,154879840779 +교보13호스팩,440790,25,2132,5,-3,-0.14,507747,0,4050000,507747,-0.14,0.00,12.54,12.54,1082873866,12.54,12.54,1082873866 +태웅,044490,26,22600,2,500,2.26,2426755,5415795,20007381,2426755,2.26,44.81,12.13,12.13,55846315225,12.35,12.35,55846315225 +TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9740,5,-130,-1.32,180274,190881,1500000,180274,-1.32,94.44,12.02,12.02,1758729730,12.04,12.04,1758729730 +HD현대에너지솔루션,322000,28,44350,2,3650,8.97,1224048,370741,11200000,1224048,8.97,330.16,10.93,10.93,55447447500,11.16,11.16,55447447500 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,29,18680,2,1270,7.29,103407,655861,1000000,103407,7.29,15.77,10.34,10.34,1924189360,10.30,10.30,1924189360 +PLUS 차이나AI테크TOP10,0047N0,30,9885,5,-60,-0.60,81513,312171,800000,81513,-0.60,26.11,10.19,10.19,809856465,10.24,10.24,809856465 diff --git a/top30/20250530/top30-atvtr-20250530-102001.csv b/top30/20250530/top30-atvtr-20250530-102001.csv new file mode 100644 index 000000000000..ece9f78cade2 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4610,2,670,17.01,19093041,1430150,30168672,19093041,17.01,1335.04,63.29,63.29,87732658327,63.08,63.08,87732658327 +일신바이오,068330,2,1867,2,197,11.80,20838114,31319752,44216140,20838114,11.80,66.53,47.13,47.13,40349976716,48.88,48.88,40349976716 +샤페론,378800,3,3665,2,425,13.12,14027246,2440561,30143031,14027246,13.12,574.76,46.54,46.54,52166834983,47.22,47.22,52166834983 +TIGER 지주회사,307520,4,12745,5,-280,-2.15,445188,1134092,1100000,445188,-2.15,39.26,40.47,40.47,5756087146,41.06,41.06,5756087146 +삼륭물산,014970,5,8580,2,1030,13.64,5875770,1788046,15125000,5875770,13.64,328.61,38.85,38.85,49845065705,38.41,38.41,49845065705 +서린바이오,038070,6,8610,2,220,2.62,3010219,9392717,9100676,3010219,2.62,32.05,33.08,33.08,26974566630,34.43,34.43,26974566630 +그린생명과학,114450,7,4010,2,150,3.89,6642490,19885814,20000000,6642490,3.89,33.40,33.21,33.21,27490603263,34.28,34.28,27490603263 +파루,043200,8,1134,2,236,26.28,13478515,1050196,41804315,13478515,26.28,1283.43,32.24,32.24,15184000483,32.03,32.03,15184000483 +대보마그네틱,290670,9,19920,2,2340,13.31,2513000,2829878,7857660,2513000,13.31,88.80,31.98,31.98,48690947475,31.11,31.11,48690947475 +신한제16호스팩,496070,10,2010,5,-70,-3.37,1675355,95545016,5620000,1675355,-3.37,1.75,29.81,29.81,3372843254,29.86,29.86,3372843254 +상상인증권,001290,11,802,2,117,17.08,28610981,16019980,108337120,28610981,17.08,178.60,26.41,26.41,23416473632,26.95,26.95,23416473632 +상지건설,042940,12,21025,2,625,3.06,1591082,6860818,6828712,1591082,3.06,23.19,23.30,23.30,34257300650,23.86,23.86,34257300650 +대성파인텍,104040,13,1152,2,108,10.34,10305109,511289,47224987,10305109,10.34,2015.52,21.82,21.82,12186473259,22.40,22.40,12186473259 +랩지노믹스,084650,14,2895,2,195,7.22,16004138,8045929,74239990,16004138,7.22,198.91,21.56,21.56,46245819175,21.52,21.52,46245819175 +나인테크,267320,15,3570,2,455,14.61,10531449,3541136,49935477,10531449,14.61,297.40,21.09,21.09,36137665206,20.27,20.27,36137665206 +PLUS 차이나AI테크TOP10,0047N0,16,9735,5,-210,-2.11,153909,312171,800000,153909,-2.11,49.30,19.24,19.24,1523621695,19.56,19.56,1523621695 +한진칼우,18064K,17,49100,2,950,1.97,100625,230939,536766,100625,1.97,43.57,18.75,18.75,5049255600,19.16,19.16,5049255600 +로킷헬스케어,376900,18,18250,2,460,2.59,1666386,982738,9669449,1666386,2.59,169.57,17.23,17.23,31327449550,17.75,17.75,31327449550 +메디콕스,054180,19,234,5,-3,-1.27,14882775,24577322,82878283,14882775,-1.27,60.55,17.96,17.96,3434186196,17.71,17.71,3434186196 +KODEX 코스닥150선물인버스,251340,20,3865,3,0,0.00,10432135,19068148,59200000,10432135,0.00,54.71,17.62,17.62,40481735602,17.69,17.69,40481735602 +SCL사이언스,246960,21,9460,2,1470,18.40,1397381,2801,8479375,1397381,18.40,9999.99,16.48,16.48,13878263050,17.30,17.30,13878263050 +더바이오메드,214610,22,6920,2,390,5.97,821409,583026,5150564,821409,5.97,140.89,15.95,15.95,5861748230,16.45,16.45,5861748230 +수젠텍,253840,23,8680,5,-100,-1.14,2242924,8517661,16743200,2242924,-1.14,26.33,13.40,13.40,19745344610,13.59,13.59,19745344610 +KODEX 200선물인버스2X,252670,24,1895,2,22,1.17,86905609,237886208,654000000,86905609,1.17,36.53,13.29,13.29,163889759375,13.22,13.22,163889759375 +태웅,044490,25,23000,2,900,4.07,2560086,5415795,20007381,2560086,4.07,47.27,12.80,12.80,58895564450,12.80,12.80,58895564450 +롯데지주우,00499K,26,37225,2,25,0.07,95082,68775,805603,95082,0.07,138.25,11.80,11.80,3828736525,12.77,12.77,3828736525 +교보13호스팩,440790,27,2132,5,-3,-0.14,507778,0,4050000,507778,-0.14,0.00,12.54,12.54,1082939961,12.54,12.54,1082939961 +TIMEFOLIO 미국배당다우존스액티브,0036D0,28,9755,5,-115,-1.17,181031,190881,1500000,181031,-1.17,94.84,12.07,12.07,1766103035,12.07,12.07,1766103035 +RISE 테슬라고정테크100,0047P0,29,10802,5,-303,-2.73,156342,2287050,1350000,156342,-2.73,6.84,11.58,11.58,1691173410,11.60,11.60,1691173410 +HD현대에너지솔루션,322000,30,44450,2,3750,9.21,1251195,370741,11200000,1251195,9.21,337.48,11.17,11.17,56648987725,11.38,11.38,56648987725 diff --git a/top30/20250530/top30-atvtr-20250530-103002.csv b/top30/20250530/top30-atvtr-20250530-103002.csv new file mode 100644 index 000000000000..1be3997253e6 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4600,2,660,16.75,19918593,1430150,30168672,19918593,16.75,1392.76,66.02,66.02,91527309309,65.95,65.95,91527309309 +일신바이오,068330,2,1853,2,183,10.96,21214875,31319752,44216140,21214875,10.96,67.74,47.98,47.98,41049968457,50.10,50.10,41049968457 +샤페론,378800,3,3695,2,455,14.04,14646816,2440561,30143031,14646816,14.04,600.14,48.59,48.59,54453030921,48.89,48.89,54453030921 +TIGER 지주회사,307520,4,12765,5,-260,-2.00,454995,1134092,1100000,454995,-2.00,40.12,41.36,41.36,5881152696,41.88,41.88,5881152696 +삼륭물산,014970,5,8330,2,780,10.33,6028790,1788046,15125000,6028790,10.33,337.17,39.86,39.86,51141828245,40.59,40.59,51141828245 +대보마그네틱,290670,6,20100,2,2520,14.33,2912595,2829878,7857660,2912595,14.33,102.92,37.07,37.07,56787629150,35.96,35.96,56787629150 +서린바이오,038070,7,8500,2,110,1.31,3098021,9392717,9100676,3098021,1.31,32.98,34.04,34.04,27725202535,35.84,35.84,27725202535 +그린생명과학,114450,8,3990,2,130,3.37,6737607,19885814,20000000,6737607,3.37,33.88,33.69,33.69,27868849800,34.92,34.92,27868849800 +파루,043200,9,1130,2,232,25.84,14195480,1050196,41804315,14195480,25.84,1351.70,33.96,33.96,15989879170,33.85,33.85,15989879170 +신한제16호스팩,496070,10,2012,5,-68,-3.27,1695458,95545016,5620000,1695458,-3.27,1.77,30.17,30.17,3413334752,30.19,30.19,3413334752 +상상인증권,001290,11,793,2,108,15.77,30219820,16019980,108337120,30219820,15.77,188.64,27.89,27.89,24687271606,28.74,28.74,24687271606 +상지건설,042940,12,21000,2,600,2.94,1626563,6860818,6828712,1626563,2.94,23.71,23.82,23.82,35001687950,24.41,24.41,35001687950 +대성파인텍,104040,13,1125,2,81,7.76,10652913,511289,47224987,10652913,7.76,2083.54,22.56,22.56,12581108484,23.68,23.68,12581108484 +나인테크,267320,14,3570,2,455,14.61,11936147,3541136,49935477,11936147,14.61,337.07,23.90,23.90,41099791961,23.05,23.05,41099791961 +랩지노믹스,084650,15,2850,2,150,5.56,16625550,8045929,74239990,16625550,5.56,206.63,22.39,22.39,48019564064,22.70,22.70,48019564064 +한진칼우,18064K,16,47900,5,-250,-0.52,107062,230939,536766,107062,-0.52,46.36,19.95,19.95,5360209650,20.85,20.85,5360209650 +SCL사이언스,246960,17,8880,2,890,11.14,1544257,2801,8479375,1544257,11.14,9999.99,18.21,18.21,15202077270,20.19,20.19,15202077270 +PLUS 차이나AI테크TOP10,0047N0,18,9805,5,-140,-1.41,156262,312171,800000,156262,-1.41,50.06,19.53,19.53,1546563045,19.72,19.72,1546563045 +로킷헬스케어,376900,19,18100,2,310,1.74,1712440,982738,9669449,1712440,1.74,174.25,17.71,17.71,32164003965,18.38,18.38,32164003965 +KODEX 코스닥150선물인버스,251340,20,3865,3,0,0.00,10714896,19068148,59200000,10714896,0.00,56.19,18.10,18.10,41574658465,18.17,18.17,41574658465 +메디콕스,054180,21,234,5,-3,-1.27,15200800,24577322,82878283,15200800,-1.27,61.85,18.34,18.34,3508301910,18.09,18.09,3508301910 +더바이오메드,214610,22,6840,2,310,4.75,856928,583026,5150564,856928,4.75,146.98,16.64,16.64,6104827235,17.33,17.33,6104827235 +RISE 테슬라고정테크100,0047P0,23,10815,5,-290,-2.61,227460,2287050,1350000,227460,-2.61,9.95,16.85,16.85,2459642155,16.85,16.85,2459642155 +수젠텍,253840,24,8570,5,-210,-2.39,2287756,8517661,16743200,2287756,-2.39,26.86,13.66,13.66,20131230080,14.03,14.03,20131230080 +KODEX 200선물인버스2X,252670,25,1893,2,20,1.07,91208739,237886208,654000000,91208739,1.07,38.34,13.95,13.95,172043885950,13.90,13.90,172043885950 +태웅,044490,26,22950,2,850,3.85,2638438,5415795,20007381,2638438,3.85,48.72,13.19,13.19,60686753225,13.22,13.22,60686753225 +교보13호스팩,440790,27,2130,5,-5,-0.23,530047,0,4050000,530047,-0.23,0.00,13.09,13.09,1130374481,13.10,13.10,1130374481 +롯데지주우,00499K,28,38450,2,1250,3.36,98607,68775,805603,98607,3.36,143.38,12.24,12.24,3963145825,12.79,12.79,3963145825 +TIMEFOLIO 미국배당다우존스액티브,0036D0,29,9755,5,-115,-1.17,181237,190881,1500000,181237,-1.17,94.95,12.08,12.08,1768112565,12.08,12.08,1768112565 +HD현대에너지솔루션,322000,30,44150,2,3450,8.48,1269941,370741,11200000,1269941,8.48,342.54,11.34,11.34,57484011450,11.63,11.63,57484011450 diff --git a/top30/20250530/top30-atvtr-20250530-104002.csv b/top30/20250530/top30-atvtr-20250530-104002.csv new file mode 100644 index 000000000000..ad070b8ac38e --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4480,2,540,13.71,20800642,1430150,30168672,20800642,13.71,1454.44,68.95,68.95,95504720900,70.66,70.66,95504720900 +일신바이오,068330,2,1852,2,182,10.90,21442839,31319752,44216140,21442839,10.90,68.46,48.50,48.50,41473824008,50.65,50.65,41473824008 +샤페론,378800,3,3735,2,495,15.28,15258676,2440561,30143031,15258676,15.28,625.21,50.62,50.62,56742785687,50.40,50.40,56742785687 +TIGER 지주회사,307520,4,12795,5,-230,-1.77,506611,1134092,1100000,506611,-1.77,44.67,46.06,46.06,6540745552,46.47,46.47,6540745552 +삼륭물산,014970,5,8125,2,575,7.62,6320326,1788046,15125000,6320326,7.62,353.48,41.79,41.79,53511742875,43.54,43.54,53511742875 +대보마그네틱,290670,6,20900,2,3320,18.89,3418434,2829878,7857660,3418434,18.89,120.80,43.50,43.50,67341699700,41.01,41.01,67341699700 +그린생명과학,114450,7,4035,2,175,4.53,7181778,19885814,20000000,7181778,4.53,36.12,35.91,35.91,29690003262,36.79,36.79,29690003262 +서린바이오,038070,8,8450,2,60,0.72,3147526,9392717,9100676,3147526,0.72,33.51,34.59,34.59,28144475495,36.60,36.60,28144475495 +파루,043200,9,1103,2,205,22.83,14925821,1050196,41804315,14925821,22.83,1421.24,35.70,35.70,16802793392,36.44,36.44,16802793392 +신한제16호스팩,496070,10,2020,5,-60,-2.88,1721436,95545016,5620000,1721436,-2.88,1.80,30.63,30.63,3465662727,30.53,30.53,3465662727 +상상인증권,001290,11,801,2,116,16.93,30755111,16019980,108337120,30755111,16.93,191.98,28.39,28.39,25114143161,28.94,28.94,25114143161 +상지건설,042940,12,20800,2,400,1.96,1658374,6860818,6828712,1658374,1.96,24.17,24.29,24.29,35667400675,25.11,25.11,35667400675 +나인테크,267320,13,3530,2,415,13.32,12707146,3541136,49935477,12707146,13.32,358.84,25.45,25.45,43836435094,24.87,24.87,43836435094 +대성파인텍,104040,14,1115,2,71,6.80,10933749,511289,47224987,10933749,6.80,2138.47,23.15,23.15,12893455522,24.49,24.49,12893455522 +랩지노믹스,084650,15,2845,2,145,5.37,16890393,8045929,74239990,16890393,5.37,209.92,22.75,22.75,48773401388,23.09,23.09,48773401388 +RISE 테슬라고정테크100,0047P0,16,10840,5,-265,-2.39,301146,2287050,1350000,301146,-2.39,13.17,22.31,22.31,3258145225,22.26,22.26,3258145225 +한진칼우,18064K,17,48000,5,-150,-0.31,113201,230939,536766,113201,-0.31,49.02,21.09,21.09,5651991950,21.94,21.94,5651991950 +PLUS 차이나AI테크TOP10,0047N0,18,9710,5,-235,-2.36,162300,312171,800000,162300,-2.36,51.99,20.29,20.29,1605444420,20.67,20.67,1605444420 +SCL사이언스,246960,19,8980,2,990,12.39,1593629,2801,8479375,1593629,12.39,9999.99,18.79,18.79,15644287740,20.55,20.55,15644287740 +로킷헬스케어,376900,20,18210,2,420,2.36,1777388,982738,9669449,1777388,2.36,180.86,18.38,18.38,33345888835,18.94,18.94,33345888835 +메디콕스,054180,21,231,5,-6,-2.53,15533134,24577322,82878283,15533134,-2.53,63.20,18.74,18.74,3585348792,18.73,18.73,3585348792 +KODEX 코스닥150선물인버스,251340,22,3865,3,0,0.00,11006159,19068148,59200000,11006159,0.00,57.72,18.59,18.59,42699086765,18.66,18.66,42699086765 +자이글,234920,23,5620,2,775,16.00,2638317,4873100,13530910,2638317,16.00,54.14,19.50,19.50,13722680303,18.05,18.05,13722680303 +더바이오메드,214610,24,6870,2,340,5.21,871379,583026,5150564,871379,5.21,149.46,16.92,16.92,6203941065,17.53,17.53,6203941065 +LK삼양,225190,25,2720,2,180,7.09,8278942,793884,50748440,8278942,7.09,1042.84,16.31,16.31,22482476150,16.29,16.29,22482476150 +KODEX 200선물인버스2X,252670,26,1887,2,14,0.75,95171195,237886208,654000000,95171195,0.75,40.01,14.55,14.55,179538029373,14.55,14.55,179538029373 +수젠텍,253840,27,8520,5,-260,-2.96,2348558,8517661,16743200,2348558,-2.96,27.57,14.03,14.03,20651747455,14.48,14.48,20651747455 +태웅,044490,28,23050,2,950,4.30,2700600,5415795,20007381,2700600,4.30,49.87,13.50,13.50,62111182700,13.47,13.47,62111182700 +교보13호스팩,440790,29,2130,5,-5,-0.23,530047,0,4050000,530047,-0.23,0.00,13.09,13.09,1130374481,13.10,13.10,1130374481 +롯데지주우,00499K,30,38350,2,1150,3.09,100286,68775,805603,100286,3.09,145.82,12.45,12.45,4027234475,13.04,13.04,4027234475 diff --git a/top30/20250530/top30-atvtr-20250530-105001.csv b/top30/20250530/top30-atvtr-20250530-105001.csv new file mode 100644 index 000000000000..16160eb92c92 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4420,2,480,12.18,21344948,1430150,30168672,21344948,12.18,1492.50,70.75,70.75,97937457373,73.45,73.45,97937457373 +샤페론,378800,2,3935,2,695,21.45,16487364,2440561,30143031,16487364,21.45,675.56,54.70,54.70,61471513442,51.83,51.83,61471513442 +일신바이오,068330,3,1845,2,175,10.48,21746163,31319752,44216140,21746163,10.48,69.43,49.18,49.18,42034080256,51.53,51.53,42034080256 +TIGER 지주회사,307520,4,12790,5,-235,-1.80,534324,1134092,1100000,534324,-1.80,47.11,48.57,48.57,6895252817,49.01,49.01,6895252817 +대보마그네틱,290670,5,20150,2,2570,14.62,3748379,2829878,7857660,3748379,14.62,132.46,47.70,47.70,74158976225,46.84,46.84,74158976225 +삼륭물산,014970,6,7930,2,380,5.03,6462349,1788046,15125000,6462349,5.03,361.42,42.73,42.73,54648137040,45.56,45.56,54648137040 +파루,043200,7,1055,2,157,17.48,16814696,1050196,41804315,16814696,17.48,1601.10,40.22,40.22,18816681215,42.66,42.66,18816681215 +그린생명과학,114450,8,4085,2,225,5.83,7372905,19885814,20000000,7372905,5.83,37.08,36.86,36.86,30461966571,37.29,37.29,30461966571 +서린바이오,038070,9,8450,2,60,0.72,3174977,9392717,9100676,3174977,0.72,33.80,34.89,34.89,28376592255,36.90,36.90,28376592255 +신한제16호스팩,496070,10,2010,5,-70,-3.37,1751326,95545016,5620000,1751326,-3.37,1.83,31.16,31.16,3525892060,31.21,31.21,3525892060 +상상인증권,001290,11,774,2,89,12.99,31634523,16019980,108337120,31634523,12.99,197.47,29.20,29.20,25799681674,30.77,30.77,25799681674 +LK삼양,225190,12,3090,2,550,21.65,15633327,793884,50748440,15633327,21.65,1969.22,30.81,30.81,44002849739,28.06,28.06,44002849739 +나인테크,267320,13,3460,2,345,11.08,13430724,3541136,49935477,13430724,11.08,379.28,26.90,26.90,46374013901,26.84,26.84,46374013901 +상지건설,042940,14,20750,2,350,1.72,1676569,6860818,6828712,1676569,1.72,24.44,24.55,24.55,36046295425,25.44,25.44,36046295425 +대성파인텍,104040,15,1105,2,61,5.84,11138100,511289,47224987,11138100,5.84,2178.44,23.59,23.59,13118939959,25.14,25.14,13118939959 +자이글,234920,16,5360,2,515,10.63,3309992,4873100,13530910,3309992,10.63,67.92,24.46,24.46,17441308923,24.05,24.05,17441308923 +랩지노믹스,084650,17,2835,2,135,5.00,17214321,8045929,74239990,17214321,5.00,213.95,23.19,23.19,49690188918,23.61,23.61,49690188918 +RISE 테슬라고정테크100,0047P0,18,10840,5,-265,-2.39,301146,2287050,1350000,301146,-2.39,13.17,22.31,22.31,3258145225,22.26,22.26,3258145225 +한진칼우,18064K,19,48000,5,-150,-0.31,114615,230939,536766,114615,-0.31,49.63,21.35,21.35,5719828950,22.20,22.20,5719828950 +PLUS 차이나AI테크TOP10,0047N0,20,9705,5,-240,-2.41,164172,312171,800000,164172,-2.41,52.59,20.52,20.52,1623613465,20.91,20.91,1623613465 +SCL사이언스,246960,21,9000,2,1010,12.64,1616309,2801,8479375,1616309,12.64,9999.99,19.06,19.06,15848051820,20.77,20.77,15848051820 +로킷헬스케어,376900,22,18140,2,350,1.97,1834839,982738,9669449,1834839,1.97,186.71,18.98,18.98,34389939025,19.61,19.61,34389939025 +메디콕스,054180,23,231,5,-6,-2.53,15977368,24577322,82878283,15977368,-2.53,65.01,19.28,19.28,3688072756,19.26,19.26,3688072756 +KODEX 코스닥150선물인버스,251340,24,3862,5,-3,-0.08,11236311,19068148,59200000,11236311,-0.08,58.93,18.98,18.98,43587505517,19.06,19.06,43587505517 +더바이오메드,214610,25,6770,2,240,3.68,890402,583026,5150564,890402,3.68,152.72,17.29,17.29,6333717715,18.16,18.16,6333717715 +KODEX 200선물인버스2X,252670,26,1893,2,20,1.07,97375132,237886208,654000000,97375132,1.07,40.93,14.89,14.89,183699285527,14.84,14.84,183699285527 +수젠텍,253840,27,8560,5,-220,-2.51,2382885,8517661,16743200,2382885,-2.51,27.98,14.23,14.23,20945215780,14.61,14.61,20945215780 +태웅,044490,28,23350,2,1250,5.66,2822947,5415795,20007381,2822947,5.66,52.12,14.11,14.11,64952162950,13.90,13.90,64952162950 +애경케미칼,161000,29,12290,2,1240,11.22,6921710,2220727,48648709,6921710,11.22,311.69,14.23,14.23,82990919745,13.88,13.88,82990919745 +롯데지주우,00499K,30,38400,2,1200,3.23,104402,68775,805603,104402,3.23,151.80,12.96,12.96,4186902225,13.53,13.53,4186902225 diff --git a/top30/20250530/top30-atvtr-20250530-110002.csv b/top30/20250530/top30-atvtr-20250530-110002.csv new file mode 100644 index 000000000000..0a20929d4207 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4410,2,470,11.93,21964100,1430150,30168672,21964100,11.93,1535.79,72.80,72.80,100664828073,75.66,75.66,100664828073 +샤페론,378800,2,3780,2,540,16.67,17509370,2440561,30143031,17509370,16.67,717.43,58.09,58.09,65403381887,57.40,57.40,65403381887 +TIGER 지주회사,307520,3,12780,5,-245,-1.88,582163,1134092,1100000,582163,-1.88,51.33,52.92,52.92,7507074365,53.40,53.40,7507074365 +일신바이오,068330,4,1822,2,152,9.10,22114882,31319752,44216140,22114882,9.10,70.61,50.02,50.02,42708890585,53.01,53.01,42708890585 +대보마그네틱,290670,5,20100,2,2520,14.33,3907049,2829878,7857660,3907049,14.33,138.06,49.72,49.72,77343272885,48.97,48.97,77343272885 +삼륭물산,014970,6,7930,2,380,5.03,6581352,1788046,15125000,6581352,5.03,368.08,43.51,43.51,55586902560,46.35,46.35,55586902560 +파루,043200,7,1060,2,162,18.04,17475694,1050196,41804315,17475694,18.04,1664.04,41.80,41.80,19516934616,44.04,44.04,19516934616 +LK삼양,225190,8,3070,2,530,20.87,21135059,793884,50748440,21135059,20.87,2662.24,41.65,41.65,60993766412,39.15,39.15,60993766412 +그린생명과학,114450,9,4065,2,205,5.31,7528330,19885814,20000000,7528330,5.31,37.86,37.64,37.64,31096740315,38.25,38.25,31096740315 +서린바이오,038070,10,8430,2,40,0.48,3214068,9392717,9100676,3214068,0.48,34.22,35.32,35.32,28706153490,37.42,37.42,28706153490 +신한제16호스팩,496070,11,2015,5,-65,-3.12,1771298,95545016,5620000,1771298,-3.12,1.85,31.52,31.52,3566122290,31.49,31.49,3566122290 +상상인증권,001290,12,776,2,91,13.28,32010513,16019980,108337120,32010513,13.28,199.82,29.55,29.55,26093268133,31.04,31.04,26093268133 +나인테크,267320,13,3370,2,255,8.19,14293452,3541136,49935477,14293452,8.19,403.64,28.62,28.62,49324961284,29.31,29.31,49324961284 +자이글,234920,14,5540,2,695,14.34,3821893,4873100,13530910,3821893,14.34,78.43,28.25,28.25,20255229563,27.02,27.02,20255229563 +상지건설,042940,15,20825,2,425,2.08,1689498,6860818,6828712,1689498,2.08,24.63,24.74,24.74,36315373275,25.54,25.54,36315373275 +대성파인텍,104040,16,1120,2,76,7.28,11214634,511289,47224987,11214634,7.28,2193.40,23.75,23.75,13204200016,24.96,24.96,13204200016 +랩지노믹스,084650,17,2830,2,130,4.81,17420374,8045929,74239990,17420374,4.81,216.51,23.46,23.46,50272131708,23.93,23.93,50272131708 +RISE 테슬라고정테크100,0047P0,18,10840,5,-265,-2.39,301642,2287050,1350000,301642,-2.39,13.19,22.34,22.34,3263521880,22.30,22.30,3263521880 +한진칼우,18064K,19,48600,2,450,0.93,116157,230939,536766,116157,0.93,50.30,21.64,21.64,5794146650,22.21,22.21,5794146650 +SCL사이언스,246960,20,8970,2,980,12.27,1659714,2801,8479375,1659714,12.27,9999.99,19.57,19.57,16241567115,21.35,21.35,16241567115 +PLUS 차이나AI테크TOP10,0047N0,21,9700,5,-245,-2.46,164999,312171,800000,164999,-2.46,52.86,20.62,20.62,1631635867,21.03,21.03,1631635867 +로킷헬스케어,376900,22,18140,2,350,1.97,1866684,982738,9669449,1866684,1.97,189.95,19.30,19.30,34968099655,19.94,19.94,34968099655 +메디콕스,054180,23,229,5,-8,-3.38,16369028,24577322,82878283,16369028,-3.38,66.60,19.75,19.75,3778003761,19.91,19.91,3778003761 +KODEX 코스닥150선물인버스,251340,24,3865,3,0,0.00,11310239,19068148,59200000,11310239,0.00,59.31,19.11,19.11,43872841434,19.17,19.17,43872841434 +더바이오메드,214610,25,6640,2,110,1.68,920191,583026,5150564,920191,1.68,157.83,17.87,17.87,6533047425,19.10,19.10,6533047425 +태웅,044490,26,23700,2,1600,7.24,3120418,5415795,20007381,3120418,7.24,57.62,15.60,15.60,71969764300,15.18,15.18,71969764300 +KODEX 200선물인버스2X,252670,27,1891,2,18,0.96,99357089,237886208,654000000,99357089,0.96,41.77,15.19,15.19,187448353382,15.16,15.16,187448353382 +메가터치,446540,28,4380,2,240,5.80,3157808,1073124,20771000,3157808,5.80,294.26,15.20,15.20,13690659886,15.05,15.05,13690659886 +애경케미칼,161000,29,12400,2,1350,12.22,7497043,2220727,48648709,7497043,12.22,337.59,15.41,15.41,90034241320,14.93,14.93,90034241320 +수젠텍,253840,30,8540,5,-240,-2.73,2413221,8517661,16743200,2413221,-2.73,28.33,14.41,14.41,21204204255,14.83,14.83,21204204255 diff --git a/top30/20250530/top30-atvtr-20250530-111002.csv b/top30/20250530/top30-atvtr-20250530-111002.csv new file mode 100644 index 000000000000..a19056f628b8 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4420,2,480,12.18,22400599,1430150,30168672,22400599,12.18,1566.31,74.25,74.25,102598481330,76.94,76.94,102598481330 +샤페론,378800,2,3740,2,500,15.43,18009601,2440561,30143031,18009601,15.43,737.93,59.75,59.75,67290389574,59.69,59.69,67290389574 +TIGER 지주회사,307520,3,12790,5,-235,-1.80,595525,1134092,1100000,595525,-1.80,52.51,54.14,54.14,7678060205,54.57,54.57,7678060205 +일신바이오,068330,4,1821,2,151,9.04,22647013,31319752,44216140,22647013,9.04,72.31,51.22,51.22,43673722459,54.24,54.24,43673722459 +대보마그네틱,290670,5,19620,2,2040,11.60,4080921,2829878,7857660,4080921,11.60,144.21,51.94,51.94,80778027780,52.40,52.40,80778027780 +삼륭물산,014970,6,7770,2,220,2.91,6722758,1788046,15125000,6722758,2.91,375.98,44.45,44.45,56686485240,48.24,48.24,56686485240 +파루,043200,7,1049,2,151,16.82,18411260,1050196,41804315,18411260,16.82,1753.13,44.04,44.04,20504057133,46.76,46.76,20504057133 +LK삼양,225190,8,3030,2,490,19.29,23977279,793884,50748440,23977279,19.29,3020.25,47.25,47.25,69710191377,45.33,45.33,69710191377 +그린생명과학,114450,9,4115,2,255,6.61,7756115,19885814,20000000,7756115,6.61,39.00,38.78,38.78,32033731875,38.92,38.92,32033731875 +서린바이오,038070,10,8430,2,40,0.48,3224888,9392717,9100676,3224888,0.48,34.33,35.44,35.44,28797417660,37.54,37.54,28797417660 +자이글,234920,11,5390,2,545,11.25,4375989,4873100,13530910,4375989,11.25,89.80,32.34,32.34,23342868378,32.01,32.01,23342868378 +신한제16호스팩,496070,12,2015,5,-65,-3.12,1786261,95545016,5620000,1786261,-3.12,1.87,31.78,31.78,3596293305,31.76,31.76,3596293305 +상상인증권,001290,13,797,2,112,16.35,32821573,16019980,108337120,32821573,16.35,204.88,30.30,30.30,26736701426,30.97,30.97,26736701426 +나인테크,267320,14,3395,2,280,8.99,14780419,3541136,49935477,14780419,8.99,417.39,29.60,29.60,50981401217,30.07,30.07,50981401217 +상지건설,042940,15,20850,2,450,2.21,1699758,6860818,6828712,1699758,2.21,24.77,24.89,24.89,36529373125,25.66,25.66,36529373125 +대성파인텍,104040,16,1113,2,69,6.61,11314516,511289,47224987,11314516,6.61,2212.94,23.96,23.96,13314980885,25.33,25.33,13314980885 +랩지노믹스,084650,17,2840,2,140,5.19,17576088,8045929,74239990,17576088,5.19,218.45,23.67,23.67,50713988970,24.05,24.05,50713988970 +SCL사이언스,246960,18,8450,2,460,5.76,1740614,2801,8479375,1740614,5.76,9999.99,20.53,20.53,16937061725,23.64,23.64,16937061725 +한진칼우,18064K,19,48950,2,800,1.66,117840,230939,536766,117840,1.66,51.03,21.95,21.95,5876200125,22.36,22.36,5876200125 +RISE 테슬라고정테크100,0047P0,20,10840,5,-265,-2.39,301681,2287050,1350000,301681,-2.39,13.19,22.35,22.35,3263944690,22.30,22.30,3263944690 +PLUS 차이나AI테크TOP10,0047N0,21,9690,5,-255,-2.56,168087,312171,800000,168087,-2.56,53.84,21.01,21.01,1661587932,21.43,21.43,1661587932 +메디콕스,054180,22,226,5,-11,-4.64,16853175,24577322,82878283,16853175,-4.64,68.57,20.33,20.33,3888630296,20.76,20.76,3888630296 +로킷헬스케어,376900,23,17960,2,170,0.96,1919046,982738,9669449,1919046,0.96,195.28,19.85,19.85,35911282205,20.68,20.68,35911282205 +메가터치,446540,24,4260,2,120,2.90,4027499,1073124,20771000,4027499,2.90,375.31,19.39,19.39,17499609231,19.78,19.78,17499609231 +KODEX 코스닥150선물인버스,251340,25,3870,2,5,0.13,11562068,19068148,59200000,11562068,0.13,60.64,19.53,19.53,44846176689,19.57,19.57,44846176689 +더바이오메드,214610,26,6780,2,250,3.83,928894,583026,5150564,928894,3.83,159.32,18.03,18.03,6591578105,18.88,18.88,6591578105 +태웅,044490,27,24450,2,2350,10.63,3714856,5415795,20007381,3714856,10.63,68.59,18.57,18.57,86285865150,17.64,17.64,86285865150 +애경케미칼,161000,28,11970,2,920,8.33,8016168,2220727,48648709,8016168,8.33,360.97,16.48,16.48,96325055465,16.54,16.54,96325055465 +KODEX 200선물인버스2X,252670,29,1894,2,21,1.12,100935923,237886208,654000000,100935923,1.12,42.43,15.43,15.43,190436216808,15.37,15.37,190436216808 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,30,18680,2,1290,7.42,150003,666538,1000000,150003,7.42,22.50,15.00,15.00,2787957030,14.92,14.92,2787957030 diff --git a/top30/20250530/top30-atvtr-20250530-112002.csv b/top30/20250530/top30-atvtr-20250530-112002.csv new file mode 100644 index 000000000000..e45993b903b3 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4440,2,500,12.69,22601820,1430150,30168672,22601820,12.69,1580.38,74.92,74.92,103489971540,77.26,77.26,103489971540 +샤페론,378800,2,3905,2,665,20.52,18696930,2440561,30143031,18696930,20.52,766.09,62.03,62.03,69935705599,59.41,59.41,69935705599 +TIGER 지주회사,307520,3,12780,5,-245,-1.88,636084,1134092,1100000,636084,-1.88,56.09,57.83,57.83,8196622893,58.31,58.31,8196622893 +일신바이오,068330,4,1831,2,161,9.64,23551150,31319752,44216140,23551150,9.64,75.20,53.26,53.26,45327510342,55.99,55.99,45327510342 +대보마그네틱,290670,5,19840,2,2260,12.86,4147438,2829878,7857660,4147438,12.86,146.56,52.78,52.78,82087801415,52.66,52.66,82087801415 +LK삼양,225190,6,3090,2,550,21.65,27050445,793884,50748440,27050445,21.65,3407.35,53.30,53.30,79275571183,50.55,50.55,79275571183 +파루,043200,7,1043,2,145,16.15,19041730,1050196,41804315,19041730,16.15,1813.16,45.55,45.55,21158486761,48.53,48.53,21158486761 +삼륭물산,014970,8,7830,2,280,3.71,6786374,1788046,15125000,6786374,3.71,379.54,44.87,44.87,57181401155,48.28,48.28,57181401155 +그린생명과학,114450,9,4040,2,180,4.66,7873097,19885814,20000000,7873097,4.66,39.59,39.37,39.37,32506041075,40.23,40.23,32506041075 +서린바이오,038070,10,8480,2,90,1.07,3243225,9392717,9100676,3243225,1.07,34.53,35.64,35.64,28952800350,37.52,37.52,28952800350 +자이글,234920,11,5250,2,405,8.36,4592776,4873100,13530910,4592776,8.36,94.25,33.94,33.94,24485476193,34.47,34.47,24485476193 +신한제16호스팩,496070,12,2020,5,-60,-2.88,1823303,95545016,5620000,1823303,-2.88,1.91,32.44,32.44,3670987962,32.34,32.34,3670987962 +상상인증권,001290,13,804,2,119,17.37,33663218,16019980,108337120,33663218,17.37,210.13,31.07,31.07,27408255593,31.47,31.47,27408255593 +나인테크,267320,14,3415,2,300,9.63,14907033,3541136,49935477,14907033,9.63,420.97,29.85,29.85,51413203579,30.15,30.15,51413203579 +PLUS 차이나AI테크TOP10,0047N0,15,9670,5,-275,-2.77,219622,312171,800000,219622,-2.77,70.35,27.45,27.45,2160384287,27.93,27.93,2160384287 +상지건설,042940,16,20800,2,400,1.96,1718860,6860818,6828712,1718860,1.96,25.05,25.17,25.17,36927017025,26.00,26.00,36927017025 +대성파인텍,104040,17,1112,2,68,6.51,11344975,511289,47224987,11344975,6.51,2218.90,24.02,24.02,13348725587,25.42,25.42,13348725587 +랩지노믹스,084650,18,2910,2,210,7.78,18712126,8045929,74239990,18712126,7.78,232.57,25.20,25.20,54010134663,25.00,25.00,54010134663 +SCL사이언스,246960,19,8640,2,650,8.14,1752868,2801,8479375,1752868,8.14,9999.99,20.67,20.67,17042175420,23.26,23.26,17042175420 +한진칼우,18064K,20,48450,2,300,0.62,120297,230939,536766,120297,0.62,52.09,22.41,22.41,5994654525,23.05,23.05,5994654525 +RISE 테슬라고정테크100,0047P0,21,10840,5,-265,-2.39,301681,2287050,1350000,301681,-2.39,13.19,22.35,22.35,3263944690,22.30,22.30,3263944690 +메디콕스,054180,22,229,5,-8,-3.38,17327160,24577322,82878283,17327160,-3.38,70.50,20.91,20.91,3996343975,21.06,21.06,3996343975 +로킷헬스케어,376900,23,17960,2,170,0.96,1937734,982738,9669449,1937734,0.96,197.18,20.04,20.04,36246873515,20.87,20.87,36246873515 +메가터치,446540,24,4270,2,130,3.14,4193702,1073124,20771000,4193702,3.14,390.79,20.19,20.19,18210282604,20.53,20.53,18210282604 +KODEX 코스닥150선물인버스,251340,25,3865,3,0,0.00,11964306,19068148,59200000,11964306,0.00,62.74,20.21,20.21,46401039466,20.28,20.28,46401039466 +태웅,044490,26,23850,2,1750,7.92,4060794,5415795,20007381,4060794,7.92,74.98,20.30,20.30,94539933200,19.81,19.81,94539933200 +더바이오메드,214610,27,6730,2,200,3.06,937658,583026,5150564,937658,3.06,160.83,18.20,18.20,6650285075,19.19,19.19,6650285075 +애경케미칼,161000,28,11930,2,880,7.96,8267176,2220727,48648709,8267176,7.96,372.27,16.99,16.99,99325826220,17.11,17.11,99325826220 +KODEX 200선물인버스2X,252670,29,1892,2,19,1.01,101771080,237886208,654000000,101771080,1.01,42.78,15.56,15.56,192017337266,15.52,15.52,192017337266 +수젠텍,253840,30,8710,5,-70,-0.80,2504317,8517661,16743200,2504317,-0.80,29.40,14.96,14.96,21991271745,15.08,15.08,21991271745 diff --git a/top30/20250530/top30-atvtr-20250530-113002.csv b/top30/20250530/top30-atvtr-20250530-113002.csv new file mode 100644 index 000000000000..a695c451d410 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4430,2,490,12.44,22838680,1430150,30168672,22838680,12.44,1596.94,75.70,75.70,104543150291,78.22,78.22,104543150291 +샤페론,378800,2,3830,2,590,18.21,19266422,2440561,30143031,19266422,18.21,789.43,63.92,63.92,72134200062,62.48,62.48,72134200062 +TIGER 지주회사,307520,3,12775,5,-250,-1.92,645679,1134092,1100000,645679,-1.92,56.93,58.70,58.70,8319226074,59.20,59.20,8319226074 +일신바이오,068330,4,1816,2,146,8.74,23819910,31319752,44216140,23819910,8.74,76.05,53.87,53.87,45816602073,57.06,57.06,45816602073 +대보마그네틱,290670,5,19610,2,2030,11.55,4238429,2829878,7857660,4238429,11.55,149.77,53.94,53.94,83897203315,54.45,54.45,83897203315 +LK삼양,225190,6,3050,2,510,20.08,28180630,793884,50748440,28180630,20.08,3549.72,55.53,55.53,82728030614,53.45,53.45,82728030614 +삼륭물산,014970,7,7680,2,130,1.72,6855990,1788046,15125000,6855990,1.72,383.43,45.33,45.33,57720288025,49.69,49.69,57720288025 +파루,043200,8,1050,2,152,16.93,19336674,1050196,41804315,19336674,16.93,1841.24,46.26,46.26,21470267337,48.91,48.91,21470267337 +그린생명과학,114450,9,4080,2,220,5.70,7957822,19885814,20000000,7957822,5.70,40.02,39.79,39.79,32848804775,40.26,40.26,32848804775 +서린바이오,038070,10,8470,2,80,0.95,3259224,9392717,9100676,3259224,0.95,34.70,35.81,35.81,29088425110,37.74,37.74,29088425110 +자이글,234920,11,5150,2,305,6.30,4747854,4873100,13530910,4747854,6.30,97.43,35.09,35.09,25288760673,36.29,36.29,25288760673 +신한제16호스팩,496070,12,2015,5,-65,-3.12,1844739,95545016,5620000,1844739,-3.12,1.93,32.82,32.82,3714217227,32.80,32.80,3714217227 +상상인증권,001290,13,797,2,112,16.35,34099377,16019980,108337120,34099377,16.35,212.86,31.48,31.48,27756269795,32.15,32.15,27756269795 +나인테크,267320,14,3390,2,275,8.83,15108894,3541136,49935477,15108894,8.83,426.67,30.26,30.26,52099392543,30.78,30.78,52099392543 +PLUS 차이나AI테크TOP10,0047N0,15,9675,5,-270,-2.71,226284,312171,800000,226284,-2.71,72.49,28.29,28.29,2224811807,28.74,28.74,2224811807 +랩지노믹스,084650,16,2975,2,275,10.19,20747499,8045929,74239990,20747499,10.19,257.86,27.95,27.95,60007412612,27.17,27.17,60007412612 +상지건설,042940,17,20550,2,150,0.74,1752141,6860818,6828712,1752141,0.74,25.54,25.66,25.66,37613389125,26.80,26.80,37613389125 +대성파인텍,104040,18,1122,2,78,7.47,11411561,511289,47224987,11411561,7.47,2231.92,24.16,24.16,13423212476,25.33,25.33,13423212476 +SCL사이언스,246960,19,8530,2,540,6.76,1763520,2801,8479375,1763520,6.76,9999.99,20.80,20.80,17133303330,23.69,23.69,17133303330 +한진칼우,18064K,20,48550,2,400,0.83,121848,230939,536766,121848,0.83,52.76,22.70,22.70,6069791175,23.29,23.29,6069791175 +RISE 테슬라고정테크100,0047P0,21,10840,5,-265,-2.39,301681,2287050,1350000,301681,-2.39,13.19,22.35,22.35,3263944690,22.30,22.30,3263944690 +메디콕스,054180,22,227,5,-10,-4.22,17856589,24577322,82878283,17856589,-4.22,72.65,21.55,21.55,4115526985,21.88,21.88,4115526985 +메가터치,446540,23,4190,2,50,1.21,4341692,1073124,20771000,4341692,1.21,404.58,20.90,20.90,18835129000,21.64,21.64,18835129000 +로킷헬스케어,376900,24,17890,2,100,0.56,1960066,982738,9669449,1960066,0.56,199.45,20.27,20.27,36646943785,21.18,21.18,36646943785 +태웅,044490,25,24150,2,2050,9.28,4367388,5415795,20007381,4367388,9.28,80.64,21.83,21.83,101972272675,21.10,21.10,101972272675 +KODEX 코스닥150선물인버스,251340,26,3870,2,5,0.13,12357883,19068148,59200000,12357883,0.13,64.81,20.87,20.87,47924180136,20.92,20.92,47924180136 +더바이오메드,214610,27,6870,2,340,5.21,948313,583026,5150564,948313,5.21,162.65,18.41,18.41,6722655465,19.00,19.00,6722655465 +애경케미칼,161000,28,11810,2,760,6.88,8473409,2220727,48648709,8473409,6.88,381.56,17.42,17.42,101783996865,17.72,17.72,101783996865 +KODEX 200선물인버스2X,252670,29,1895,2,22,1.17,104513037,237886208,654000000,104513037,1.17,43.93,15.98,15.98,197208938724,15.91,15.91,197208938724 +수젠텍,253840,30,8750,5,-30,-0.34,2581164,8517661,16743200,2581164,-0.34,30.30,15.42,15.42,22659172390,15.47,15.47,22659172390 diff --git a/top30/20250530/top30-atvtr-20250530-114002.csv b/top30/20250530/top30-atvtr-20250530-114002.csv new file mode 100644 index 000000000000..69d1dbaf1b6b --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4490,2,550,13.96,23430029,1430150,30168672,23430029,13.96,1638.29,77.66,77.66,107197630574,79.14,79.14,107197630574 +샤페론,378800,2,3790,2,550,16.98,19587605,2440561,30143031,19587605,16.98,802.59,64.98,64.98,73357053640,64.21,64.21,73357053640 +TIGER 지주회사,307520,3,12765,5,-260,-2.00,654988,1134092,1100000,654988,-2.00,57.75,59.54,59.54,8438108314,60.09,60.09,8438108314 +일신바이오,068330,4,1811,2,141,8.44,23965835,31319752,44216140,23965835,8.44,76.52,54.20,54.20,46081467676,57.55,57.55,46081467676 +LK삼양,225190,5,3045,2,505,19.88,28858109,793884,50748440,28858109,19.88,3635.05,56.87,56.87,84781946807,54.86,54.86,84781946807 +대보마그네틱,290670,6,19670,2,2090,11.89,4272122,2829878,7857660,4272122,11.89,150.96,54.37,54.37,84559876095,54.71,54.71,84559876095 +삼륭물산,014970,7,7790,2,240,3.18,6908802,1788046,15125000,6908802,3.18,386.39,45.68,45.68,58129446335,49.34,49.34,58129446335 +파루,043200,8,1053,2,155,17.26,19511876,1050196,41804315,19511876,17.26,1857.93,46.67,46.67,21653955468,49.19,49.19,21653955468 +그린생명과학,114450,9,4040,2,180,4.66,8136934,19885814,20000000,8136934,4.66,40.92,40.68,40.68,33581096885,41.56,41.56,33581096885 +서린바이오,038070,10,8430,2,40,0.48,3279047,9392717,9100676,3279047,0.48,34.91,36.03,36.03,29255785250,38.13,38.13,29255785250 +자이글,234920,11,5060,2,215,4.44,4850990,4873100,13530910,4850990,4.44,99.55,35.85,35.85,25813626898,37.70,37.70,25813626898 +PLUS 차이나AI테크TOP10,0047N0,12,9645,5,-300,-3.02,259132,312171,800000,259132,-3.02,83.01,32.39,32.39,2542338207,32.95,32.95,2542338207 +신한제16호스팩,496070,13,2020,5,-60,-2.88,1854500,95545016,5620000,1854500,-2.88,1.94,33.00,33.00,3733890677,32.89,32.89,3733890677 +상상인증권,001290,14,806,2,121,17.66,34621326,16019980,108337120,34621326,17.66,216.11,31.96,31.96,28175061394,32.27,32.27,28175061394 +랩지노믹스,084650,15,2985,2,285,10.56,24000304,8045929,74239990,24000304,10.56,298.29,32.33,32.33,69726138409,31.46,31.46,69726138409 +나인테크,267320,16,3390,2,275,8.83,15266788,3541136,49935477,15266788,8.83,431.13,30.57,30.57,52633111850,31.09,31.09,52633111850 +상지건설,042940,17,20550,2,150,0.74,1769908,6860818,6828712,1769908,0.74,25.80,25.92,25.92,37978725100,27.06,27.06,37978725100 +대성파인텍,104040,18,1118,2,74,7.09,11444496,511289,47224987,11444496,7.09,2238.36,24.23,24.23,13460088743,25.49,25.49,13460088743 +SCL사이언스,246960,19,8540,2,550,6.88,1776258,2801,8479375,1776258,6.88,9999.99,20.95,20.95,17241724190,23.81,23.81,17241724190 +한진칼우,18064K,20,49350,2,1200,2.49,124522,230939,536766,124522,2.49,53.92,23.20,23.20,6201185325,23.41,23.41,6201185325 +태웅,044490,21,23650,2,1550,7.01,4549251,5415795,20007381,4549251,7.01,84.00,22.74,22.74,106313915900,22.47,22.47,106313915900 +메디콕스,054180,22,225,5,-12,-5.06,18159557,24577322,82878283,18159557,-5.06,73.89,21.91,21.91,4183798377,22.44,22.44,4183798377 +RISE 테슬라고정테크100,0047P0,23,10840,5,-265,-2.39,301697,2287050,1350000,301697,-2.39,13.19,22.35,22.35,3264118135,22.31,22.31,3264118135 +메가터치,446540,24,4195,2,55,1.33,4414080,1073124,20771000,4414080,1.33,411.33,21.25,21.25,19137489355,21.96,21.96,19137489355 +로킷헬스케어,376900,25,17850,2,60,0.34,1979850,982738,9669449,1979850,0.34,201.46,20.48,20.48,37000141720,21.44,21.44,37000141720 +KODEX 코스닥150선물인버스,251340,26,3870,2,5,0.13,12450842,19068148,59200000,12450842,0.13,65.30,21.03,21.03,48283944322,21.08,21.08,48283944322 +더바이오메드,214610,27,6880,2,350,5.36,970530,583026,5150564,970530,5.36,166.46,18.84,18.84,6875783865,19.40,19.40,6875783865 +애경케미칼,161000,28,11900,2,850,7.69,8604120,2220727,48648709,8604120,7.69,387.45,17.69,17.69,103329833545,17.85,17.85,103329833545 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,29,18710,2,1320,7.59,170723,666538,1000000,170723,7.59,25.61,17.07,17.07,3175630280,16.97,16.97,3175630280 +수젠텍,253840,30,8780,3,0,0.00,2769116,8517661,16743200,2769116,0.00,32.51,16.54,16.54,24313479795,16.54,16.54,24313479795 diff --git a/top30/20250530/top30-atvtr-20250530-115002.csv b/top30/20250530/top30-atvtr-20250530-115002.csv new file mode 100644 index 000000000000..beb6bfcd36f0 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4445,2,505,12.82,23777760,1430150,30168672,23777760,12.82,1662.61,78.82,78.82,108758676565,81.10,81.10,108758676565 +샤페론,378800,2,3780,2,540,16.67,19770676,2440561,30143031,19770676,16.67,810.09,65.59,65.59,74050261581,64.99,64.99,74050261581 +TIGER 지주회사,307520,3,12770,5,-255,-1.96,688475,1134092,1100000,688475,-1.96,60.71,62.59,62.59,8865734809,63.11,63.11,8865734809 +일신바이오,068330,4,1809,2,139,8.32,24084867,31319752,44216140,24084867,8.32,76.90,54.47,54.47,46296715660,57.88,57.88,46296715660 +대보마그네틱,290670,5,20100,2,2520,14.33,4511778,2829878,7857660,4511778,14.33,159.43,57.42,57.42,89414868315,56.61,56.61,89414868315 +LK삼양,225190,6,3085,2,545,21.46,29737237,793884,50748440,29737237,21.46,3745.79,58.60,58.60,87469082064,55.87,55.87,87469082064 +파루,043200,7,1059,2,161,17.93,19654584,1050196,41804315,19654584,17.93,1871.52,47.02,47.02,21804393981,49.25,49.25,21804393981 +삼륭물산,014970,8,8170,2,620,8.21,7167666,1788046,15125000,7167666,8.21,400.87,47.39,47.39,60212484695,48.73,48.73,60212484695 +그린생명과학,114450,9,4035,2,175,4.53,8239595,19885814,20000000,8239595,4.53,41.43,41.20,41.20,33996002645,42.13,42.13,33996002645 +서린바이오,038070,10,8430,2,40,0.48,3285816,9392717,9100676,3285816,0.48,34.98,36.11,36.11,29312942310,38.21,38.21,29312942310 +자이글,234920,11,5110,2,265,5.47,4941682,4873100,13530910,4941682,5.47,101.41,36.52,36.52,26280026578,38.01,38.01,26280026578 +랩지노믹스,084650,12,2955,2,255,9.44,25444789,8045929,74239990,25444789,9.44,316.24,34.27,34.27,73996809973,33.73,33.73,73996809973 +신한제16호스팩,496070,13,2020,5,-60,-2.88,1870930,95545016,5620000,1870930,-2.88,1.96,33.29,33.29,3767027603,33.18,33.18,3767027603 +상상인증권,001290,14,801,2,116,16.93,35321553,16019980,108337120,35321553,16.93,220.48,32.60,32.60,28737929388,33.12,33.12,28737929388 +PLUS 차이나AI테크TOP10,0047N0,15,9650,5,-295,-2.97,259142,312171,800000,259142,-2.97,83.01,32.39,32.39,2542434707,32.93,32.93,2542434707 +나인테크,267320,16,3395,2,280,8.99,15368157,3541136,49935477,15368157,8.99,433.99,30.78,30.78,52976032150,31.25,31.25,52976032150 +에스엘에스바이오,246250,17,2345,2,290,14.11,4567627,220217,15348206,4567627,14.11,2074.15,29.76,29.76,10520268845,29.23,29.23,10520268845 +상지건설,042940,18,20550,2,150,0.74,1797985,6860818,6828712,1797985,0.74,26.21,26.33,26.33,38554042450,27.47,27.47,38554042450 +대성파인텍,104040,19,1124,2,80,7.66,11478214,511289,47224987,11478214,7.66,2244.96,24.31,24.31,13497929520,25.43,25.43,13497929520 +한진칼우,18064K,20,49300,2,1150,2.39,126116,230939,536766,126116,2.39,54.61,23.50,23.50,6279884250,23.73,23.73,6279884250 +SCL사이언스,246960,21,8670,2,680,8.51,1782292,2801,8479375,1782292,8.51,9999.99,21.02,21.02,17293543990,23.52,23.52,17293543990 +태웅,044490,22,23600,2,1500,6.79,4628388,5415795,20007381,4628388,6.79,85.46,23.13,23.13,108189346400,22.91,22.91,108189346400 +메디콕스,054180,23,226,5,-11,-4.64,18306902,24577322,82878283,18306902,-4.64,74.49,22.09,22.09,4217060774,22.51,22.51,4217060774 +RISE 테슬라고정테크100,0047P0,24,10860,5,-245,-2.21,301840,2287050,1350000,301840,-2.21,13.20,22.36,22.36,3265671465,22.27,22.27,3265671465 +메가터치,446540,25,4225,2,85,2.05,4457988,1073124,20771000,4457988,2.05,415.42,21.46,21.46,19322473487,22.02,22.02,19322473487 +로킷헬스케어,376900,26,17950,2,160,0.90,1984673,982738,9669449,1984673,0.90,201.95,20.53,20.53,37086538495,21.37,21.37,37086538495 +KODEX 코스닥150선물인버스,251340,27,3870,2,5,0.13,12468241,19068148,59200000,12468241,0.13,65.39,21.06,21.06,48351197347,21.10,21.10,48351197347 +더바이오메드,214610,28,6850,2,320,4.90,977221,583026,5150564,977221,4.90,167.61,18.97,18.97,6921736190,19.62,19.62,6921736190 +애경케미칼,161000,29,12110,2,1060,9.59,9037918,2220727,48648709,9037918,9.59,406.98,18.58,18.58,108565191560,18.43,18.43,108565191560 +수젠텍,253840,30,8700,5,-80,-0.91,2834401,8517661,16743200,2834401,-0.91,33.28,16.93,16.93,24883507245,17.08,17.08,24883507245 diff --git a/top30/20250530/top30-atvtr-20250530-120001.csv b/top30/20250530/top30-atvtr-20250530-120001.csv new file mode 100644 index 000000000000..8144f0bdeb52 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4475,2,535,13.58,23873085,1430150,30168672,23873085,13.58,1669.27,79.13,79.13,109181947695,80.87,80.87,109181947695 +샤페론,378800,2,3785,2,545,16.82,19875235,2440561,30143031,19875235,16.82,814.37,65.94,65.94,74445510110,65.25,65.25,74445510110 +TIGER 지주회사,307520,3,12765,5,-260,-2.00,711439,1134092,1100000,711439,-2.00,62.73,64.68,64.68,9159057244,65.23,65.23,9159057244 +LK삼양,225190,4,3087,2,547,21.54,32182070,793884,50748440,32182070,21.54,4053.75,63.41,63.41,95087910415,60.70,60.70,95087910415 +일신바이오,068330,5,1856,2,186,11.14,25503186,31319752,44216140,25503186,11.14,81.43,57.68,57.68,48922964906,59.61,59.61,48922964906 +대보마그네틱,290670,6,20350,2,2770,15.76,4634980,2829878,7857660,4634980,15.76,163.79,58.99,58.99,91915434590,57.48,57.48,91915434590 +삼륭물산,014970,7,8050,2,500,6.62,7372938,1788046,15125000,7372938,6.62,412.35,48.75,48.75,61887809330,50.83,50.83,61887809330 +파루,043200,8,1052,2,154,17.15,19767210,1050196,41804315,19767210,17.15,1882.24,47.29,47.29,21923031504,49.85,49.85,21923031504 +그린생명과학,114450,9,4030,2,170,4.40,8295089,19885814,20000000,8295089,4.40,41.71,41.48,41.48,34219293785,42.46,42.46,34219293785 +서린바이오,038070,10,8480,2,90,1.07,3306682,9392717,9100676,3306682,1.07,35.20,36.33,36.33,29489925250,38.21,38.21,29489925250 +자이글,234920,11,5210,2,365,7.53,4993569,4873100,13530910,4993569,7.53,102.47,36.90,36.90,26547854913,37.66,37.66,26547854913 +에스엘에스바이오,246250,12,2345,2,290,14.11,5492684,220217,15348206,5492684,14.11,2494.21,35.79,35.79,12690084929,35.26,35.26,12690084929 +랩지노믹스,084650,13,2940,2,240,8.89,25921804,8045929,74239990,25921804,8.89,322.17,34.92,34.92,75399187122,34.54,34.54,75399187122 +신한제16호스팩,496070,14,2015,5,-65,-3.12,1900168,95545016,5620000,1900168,-3.12,1.99,33.81,33.81,3825945008,33.79,33.79,3825945008 +상상인증권,001290,15,803,2,118,17.23,35592656,16019980,108337120,35592656,17.23,222.18,32.85,32.85,28955305840,33.28,33.28,28955305840 +PLUS 차이나AI테크TOP10,0047N0,16,9655,5,-290,-2.92,259580,312171,800000,259580,-2.92,83.15,32.45,32.45,2546663952,32.97,32.97,2546663952 +나인테크,267320,17,3395,2,280,8.99,15476833,3541136,49935477,15476833,8.99,437.06,30.99,30.99,53346273645,31.47,31.47,53346273645 +상지건설,042940,18,20550,2,150,0.74,1810273,6860818,6828712,1810273,0.74,26.39,26.51,26.51,38807171175,27.65,27.65,38807171175 +대성파인텍,104040,19,1115,2,71,6.80,11523569,511289,47224987,11523569,6.80,2253.83,24.40,24.40,13548712572,25.73,25.73,13548712572 +한진칼우,18064K,20,49000,2,850,1.77,127100,230939,536766,127100,1.77,55.04,23.68,23.68,6328192400,24.06,24.06,6328192400 +SCL사이언스,246960,21,8600,2,610,7.63,1793762,2801,8479375,1793762,7.63,9999.99,21.15,21.15,17392728620,23.85,23.85,17392728620 +태웅,044490,22,23500,2,1400,6.33,4711429,5415795,20007381,4711429,6.33,86.99,23.55,23.55,110143308625,23.43,23.43,110143308625 +메디콕스,054180,23,228,5,-9,-3.80,18430438,24577322,82878283,18430438,-3.80,74.99,22.24,22.24,4245045797,22.47,22.47,4245045797 +RISE 테슬라고정테크100,0047P0,24,10855,5,-250,-2.25,301869,2287050,1350000,301869,-2.25,13.20,22.36,22.36,3265986260,22.29,22.29,3265986260 +메가터치,446540,25,4220,2,80,1.93,4485539,1073124,20771000,4485539,1.93,417.99,21.60,21.60,19438433507,22.18,22.18,19438433507 +KODEX 코스닥150선물인버스,251340,26,3870,2,5,0.13,12646760,19068148,59200000,12646760,0.13,66.32,21.36,21.36,49041179567,21.41,21.41,49041179567 +로킷헬스케어,376900,27,18010,2,220,1.24,1994730,982738,9669449,1994730,1.24,202.98,20.63,20.63,37267652255,21.40,21.40,37267652255 +더바이오메드,214610,28,6820,2,290,4.44,983168,583026,5150564,983168,4.44,168.63,19.09,19.09,6962574510,19.82,19.82,6962574510 +애경케미칼,161000,29,12120,2,1070,9.68,9220182,2220727,48648709,9220182,9.68,415.19,18.95,18.95,110774901320,18.79,18.79,110774901320 +PLUS 미국AI에이전트,0050E0,30,9525,5,-315,-3.20,131131,176410,750000,131131,-3.20,74.33,17.48,17.48,1249797560,17.49,17.49,1249797560 diff --git a/top30/20250530/top30-atvtr-20250530-121001.csv b/top30/20250530/top30-atvtr-20250530-121001.csv new file mode 100644 index 000000000000..eae8aa29d4b0 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4450,2,510,12.94,24031937,1430150,30168672,24031937,12.94,1680.38,79.66,79.66,109893512088,81.86,81.86,109893512088 +TIGER 지주회사,307520,2,12765,5,-260,-2.00,719185,1134092,1100000,719185,-2.00,63.42,65.38,65.38,9257936674,65.93,65.93,9257936674 +샤페론,378800,3,3830,2,590,18.21,20223442,2440561,30143031,20223442,18.21,828.64,67.09,67.09,75779690061,65.64,65.64,75779690061 +일신바이오,068330,4,1880,2,210,12.57,28030871,31319752,44216140,28030871,12.57,89.50,63.40,63.40,53709886827,64.61,64.61,53709886827 +LK삼양,225190,5,3075,2,535,21.06,32865455,793884,50748440,32865455,21.06,4139.83,64.76,64.76,97191028869,62.28,62.28,97191028869 +대보마그네틱,290670,6,20000,2,2420,13.77,4693017,2829878,7857660,4693017,13.77,165.84,59.73,59.73,93083787190,59.23,59.23,93083787190 +삼륭물산,014970,7,7940,2,390,5.17,7454543,1788046,15125000,7454543,5.17,416.91,49.29,49.29,62540348130,52.08,52.08,62540348130 +파루,043200,8,1057,2,159,17.71,20144144,1050196,41804315,20144144,17.71,1918.13,48.19,48.19,22324214717,50.52,50.52,22324214717 +그린생명과학,114450,9,4020,2,160,4.15,8324616,19885814,20000000,8324616,4.15,41.86,41.62,41.62,34338183485,42.71,42.71,34338183485 +에스엘에스바이오,246250,10,2240,2,185,9.00,6296483,220217,15348206,6296483,9.00,2859.22,41.02,41.02,14512592822,42.21,42.21,14512592822 +PLUS 차이나AI테크TOP10,0047N0,11,9670,5,-275,-2.77,324134,312171,800000,324134,-2.77,103.83,40.52,40.52,3170783997,40.99,40.99,3170783997 +자이글,234920,12,5110,2,265,5.47,5021289,4873100,13530910,5021289,5.47,103.04,37.11,37.11,26690166803,38.60,38.60,26690166803 +서린바이오,038070,13,8570,2,180,2.15,3359696,9392717,9100676,3359696,2.15,35.77,36.92,36.92,29944651655,38.39,38.39,29944651655 +랩지노믹스,084650,14,2930,2,230,8.52,26291148,8045929,74239990,26291148,8.52,326.76,35.41,35.41,76480956844,35.16,35.16,76480956844 +신한제16호스팩,496070,15,2010,5,-70,-3.37,1924367,95545016,5620000,1924367,-3.37,2.01,34.24,34.24,3874619812,34.30,34.30,3874619812 +상상인증권,001290,16,800,2,115,16.79,35816092,16019980,108337120,35816092,16.79,223.57,33.06,33.06,29133933496,33.61,33.61,29133933496 +나인테크,267320,17,3380,2,265,8.51,15565583,3541136,49935477,15565583,8.51,439.56,31.17,31.17,53646656009,31.78,31.78,53646656009 +상지건설,042940,18,20500,2,100,0.49,1823790,6860818,6828712,1823790,0.49,26.58,26.71,26.71,39084417700,27.92,27.92,39084417700 +대성파인텍,104040,19,1115,2,71,6.80,11585326,511289,47224987,11585326,6.80,2265.91,24.53,24.53,13617327370,25.86,25.86,13617327370 +한진칼우,18064K,20,48900,2,750,1.56,127715,230939,536766,127715,1.56,55.30,23.79,23.79,6358282950,24.22,24.22,6358282950 +SCL사이언스,246960,21,8620,2,630,7.88,1802320,2801,8479375,1802320,7.88,9999.99,21.26,21.26,17466182505,23.90,23.90,17466182505 +태웅,044490,22,23400,2,1300,5.88,4760828,5415795,20007381,4760828,5.88,87.91,23.80,23.80,111307930125,23.77,23.77,111307930125 +메디콕스,054180,23,228,5,-9,-3.80,18579190,24577322,82878283,18579190,-3.80,75.59,22.42,22.42,4278957335,22.64,22.64,4278957335 +RISE 테슬라고정테크100,0047P0,24,10845,5,-260,-2.34,303359,2287050,1350000,303359,-2.34,13.26,22.47,22.47,3282145315,22.42,22.42,3282145315 +메가터치,446540,25,4210,2,70,1.69,4497415,1073124,20771000,4497415,1.69,419.10,21.65,21.65,19488339772,22.29,22.29,19488339772 +KODEX 코스닥150선물인버스,251340,26,3860,5,-5,-0.13,12742814,19068148,59200000,12742814,-0.13,66.83,21.53,21.53,49412428622,21.62,21.62,49412428622 +로킷헬스케어,376900,27,17920,2,130,0.73,2003738,982738,9669449,2003738,0.73,203.89,20.72,20.72,37429360200,21.60,21.60,37429360200 +더바이오메드,214610,28,6860,2,330,5.05,989993,583026,5150564,989993,5.05,169.80,19.22,19.22,7009074510,19.84,19.84,7009074510 +PLUS 미국AI에이전트,0050E0,29,9530,5,-310,-3.15,145502,176410,750000,145502,-3.15,82.48,19.40,19.40,1386685190,19.40,19.40,1386685190 +애경케미칼,161000,30,11950,2,900,8.14,9347697,2220727,48648709,9347697,8.14,420.93,19.21,19.21,112306768700,19.32,19.32,112306768700 diff --git a/top30/20250530/top30-atvtr-20250530-122002.csv b/top30/20250530/top30-atvtr-20250530-122002.csv new file mode 100644 index 000000000000..90b0eef2ea8c --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4500,2,560,14.21,24230677,1430150,30168672,24230677,14.21,1694.28,80.32,80.32,110782245764,81.60,81.60,110782245764 +일신바이오,068330,2,1821,2,151,9.04,28961733,31319752,44216140,28961733,9.04,92.47,65.50,65.50,55432228610,68.84,68.84,55432228610 +TIGER 지주회사,307520,3,12760,5,-265,-2.03,739463,1134092,1100000,739463,-2.03,65.20,67.22,67.22,9516762836,67.80,67.80,9516762836 +샤페론,378800,4,3785,2,545,16.82,20464618,2440561,30143031,20464618,16.82,838.52,67.89,67.89,76694510639,67.22,67.22,76694510639 +LK삼양,225190,5,3095,2,555,21.85,33503445,793884,50748440,33503445,21.85,4220.19,66.02,66.02,99148872093,63.13,63.13,99148872093 +대보마그네틱,290670,6,19710,2,2130,12.12,4794009,2829878,7857660,4794009,12.12,169.41,61.01,61.01,95081919130,61.39,61.39,95081919130 +삼륭물산,014970,7,7930,2,380,5.03,7497777,1788046,15125000,7497777,5.03,419.33,49.57,49.57,62883026600,52.43,52.43,62883026600 +파루,043200,8,1089,2,191,21.27,21074178,1050196,41804315,21074178,21.27,2006.69,50.41,50.41,23326846898,51.24,51.24,23326846898 +에스엘에스바이오,246250,9,2205,2,150,7.30,6580048,220217,15348206,6580048,7.30,2987.98,42.87,42.87,15141005186,44.74,44.74,15141005186 +PLUS 차이나AI테크TOP10,0047N0,10,9670,5,-275,-2.77,342073,312171,800000,342073,-2.77,109.58,42.76,42.76,3344188342,43.23,43.23,3344188342 +그린생명과학,114450,11,4015,2,155,4.02,8369726,19885814,20000000,8369726,4.02,42.09,41.85,41.85,34519232200,42.99,42.99,34519232200 +서린바이오,038070,12,8520,2,130,1.55,3388152,9392717,9100676,3388152,1.55,36.07,37.23,37.23,30188047275,38.93,38.93,30188047275 +자이글,234920,13,5130,2,285,5.88,5078880,4873100,13530910,5078880,5.88,104.22,37.54,37.54,26986903003,38.88,38.88,26986903003 +랩지노믹스,084650,14,2885,2,185,6.85,26995364,8045929,74239990,26995364,6.85,335.52,36.36,36.36,78522990076,36.66,36.66,78522990076 +신한제16호스팩,496070,15,2015,5,-65,-3.12,1954748,95545016,5620000,1954748,-3.12,2.05,34.78,34.78,3935733022,34.75,34.75,3935733022 +상상인증권,001290,16,792,2,107,15.62,36016422,16019980,108337120,36016422,15.62,224.82,33.24,33.24,29293088075,34.14,34.14,29293088075 +나인테크,267320,17,3375,2,260,8.35,15634306,3541136,49935477,15634306,8.35,441.51,31.31,31.31,53878766443,31.97,31.97,53878766443 +상지건설,042940,18,20600,2,200,0.98,1833435,6860818,6828712,1833435,0.98,26.72,26.85,26.85,39282708575,27.93,27.93,39282708575 +대성파인텍,104040,19,1111,2,67,6.42,11648053,511289,47224987,11648053,6.42,2278.17,24.67,24.67,13686761132,26.09,26.09,13686761132 +SCL사이언스,246960,20,8520,2,530,6.63,1812638,2801,8479375,1812638,6.63,9999.99,21.38,21.38,17554321435,24.30,24.30,17554321435 +한진칼우,18064K,21,49200,2,1050,2.18,127875,230939,536766,127875,2.18,55.37,23.82,23.82,6366135800,24.11,24.11,6366135800 +태웅,044490,22,23600,2,1500,6.79,4817806,5415795,20007381,4817806,6.79,88.96,24.08,24.08,112640204150,23.86,23.86,112640204150 +메디콕스,054180,23,229,5,-8,-3.38,18865921,24577322,82878283,18865921,-3.38,76.76,22.76,22.76,4344709517,22.89,22.89,4344709517 +메가터치,446540,24,4190,2,50,1.21,4527996,1073124,20771000,4527996,1.21,421.95,21.80,21.80,19616232687,22.54,22.54,19616232687 +온코크로스,382150,25,14490,2,600,4.32,2727166,4521458,11896437,2727166,4.32,60.32,22.92,22.92,38756062665,22.48,22.48,38756062665 +RISE 테슬라고정테크100,0047P0,26,10845,5,-260,-2.34,303359,2287050,1350000,303359,-2.34,13.26,22.47,22.47,3282145315,22.42,22.42,3282145315 +KODEX 코스닥150선물인버스,251340,27,3865,3,0,0.00,12851135,19068148,59200000,12851135,0.00,67.40,21.71,21.71,49831071184,21.78,21.78,49831071184 +로킷헬스케어,376900,28,18000,2,210,1.18,2013323,982738,9669449,2013323,1.18,204.87,20.82,20.82,37601170130,21.60,21.60,37601170130 +더바이오메드,214610,29,6800,2,270,4.13,996048,583026,5150564,996048,4.13,170.84,19.34,19.34,7050077610,20.13,20.13,7050077610 +애경케미칼,161000,30,11860,2,810,7.33,9446702,2220727,48648709,9446702,7.33,425.39,19.42,19.42,113483293820,19.67,19.67,113483293820 diff --git a/top30/20250530/top30-atvtr-20250530-123002.csv b/top30/20250530/top30-atvtr-20250530-123002.csv new file mode 100644 index 000000000000..540c091f1210 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4505,2,565,14.34,24502265,1430150,30168672,24502265,14.34,1713.27,81.22,81.22,112008276469,82.41,82.41,112008276469 +일신바이오,068330,2,1821,2,151,9.04,29361756,31319752,44216140,29361756,9.04,93.75,66.41,66.41,56164664093,69.75,69.75,56164664093 +TIGER 지주회사,307520,3,12750,5,-275,-2.11,756541,1134092,1100000,756541,-2.11,66.71,68.78,68.78,9734557306,69.41,69.41,9734557306 +샤페론,378800,4,3760,2,520,16.05,20597271,2440561,30143031,20597271,16.05,843.96,68.33,68.33,77195487142,68.11,68.11,77195487142 +LK삼양,225190,5,3070,2,530,20.87,34008522,793884,50748440,34008522,20.87,4283.81,67.01,67.01,100700601866,64.64,64.64,100700601866 +대보마그네틱,290670,6,19660,2,2080,11.83,4825637,2829878,7857660,4825637,11.83,170.52,61.41,61.41,95704697565,61.95,61.95,95704697565 +파루,043200,7,1100,2,202,22.49,22059465,1050196,41804315,22059465,22.49,2100.51,52.77,52.77,24402930710,53.07,53.07,24402930710 +삼륭물산,014970,8,8100,2,550,7.28,7601082,1788046,15125000,7601082,7.28,425.11,50.26,50.26,63706161735,52.00,52.00,63706161735 +에스엘에스바이오,246250,9,2190,2,135,6.57,6716730,220217,15348206,6716730,6.57,3050.05,43.76,43.76,15440321206,45.94,45.94,15440321206 +PLUS 차이나AI테크TOP10,0047N0,10,9655,5,-290,-2.92,344901,312171,800000,344901,-2.92,110.48,43.11,43.11,3371475487,43.65,43.65,3371475487 +그린생명과학,114450,11,4005,2,145,3.76,8400920,19885814,20000000,8400920,3.76,42.25,42.00,42.00,34644376280,43.25,43.25,34644376280 +자이글,234920,12,5070,2,225,4.64,5115965,4873100,13530910,5115965,4.64,104.98,37.81,37.81,27175902968,39.61,39.61,27175902968 +서린바이오,038070,13,8490,2,100,1.19,3417284,9392717,9100676,3417284,1.19,36.38,37.55,37.55,30435679220,39.39,39.39,30435679220 +랩지노믹스,084650,14,2875,2,175,6.48,27358851,8045929,74239990,27358851,6.48,340.03,36.85,36.85,79570001031,37.28,37.28,79570001031 +신한제16호스팩,496070,15,2010,5,-70,-3.37,1970936,95545016,5620000,1970936,-3.37,2.06,35.07,35.07,3968292273,35.13,35.13,3968292273 +상상인증권,001290,16,779,2,94,13.72,36262438,16019980,108337120,36262438,13.72,226.36,33.47,33.47,29486531138,34.94,34.94,29486531138 +나인테크,267320,17,3350,2,235,7.54,15878640,3541136,49935477,15878640,7.54,448.41,31.80,31.80,54698008168,32.70,32.70,54698008168 +온코크로스,382150,18,14640,2,750,5.40,3774188,4521458,11896437,3774188,5.40,83.47,31.73,31.73,54146080305,31.09,31.09,54146080305 +상지건설,042940,19,20650,2,250,1.23,1842334,6860818,6828712,1842334,1.23,26.85,26.98,26.98,39465991250,27.99,27.99,39465991250 +대성파인텍,104040,20,1111,2,67,6.42,11680137,511289,47224987,11680137,6.42,2284.45,24.73,24.73,13722351132,26.15,26.15,13722351132 +SCL사이언스,246960,21,8500,2,510,6.38,1817478,2801,8479375,1817478,6.38,9999.99,21.43,21.43,17595547765,24.41,24.41,17595547765 +한진칼우,18064K,22,49600,2,1450,3.01,129014,230939,536766,129014,3.01,55.86,24.04,24.04,6422439775,24.12,24.12,6422439775 +태웅,044490,23,23650,2,1550,7.01,4844677,5415795,20007381,4844677,7.01,89.45,24.21,24.21,113271388275,23.94,23.94,113271388275 +메디콕스,054180,24,226,5,-11,-4.64,19083661,24577322,82878283,19083661,-4.64,77.65,23.03,23.03,4394291596,23.46,23.46,4394291596 +메가터치,446540,25,4155,2,15,0.36,4560298,1073124,20771000,4560298,0.36,424.96,21.96,21.96,19750834642,22.89,22.89,19750834642 +RISE 테슬라고정테크100,0047P0,26,10855,5,-250,-2.25,303368,2287050,1350000,303368,-2.25,13.26,22.47,22.47,3282243010,22.40,22.40,3282243010 +KODEX 코스닥150선물인버스,251340,27,3860,5,-5,-0.13,13177343,19068148,59200000,13177343,-0.13,69.11,22.26,22.26,51090247680,22.36,22.36,51090247680 +로킷헬스케어,376900,28,18040,2,250,1.41,2028187,982738,9669449,2028187,1.41,206.38,20.98,20.98,37868917920,21.71,21.71,37868917920 +더바이오메드,214610,29,6780,2,250,3.83,997717,583026,5150564,997717,3.83,171.13,19.37,19.37,7061405230,20.22,20.22,7061405230 +애경케미칼,161000,30,11760,2,710,6.43,9556117,2220727,48648709,9556117,6.43,430.31,19.64,19.64,114776179020,20.06,20.06,114776179020 diff --git a/top30/20250530/top30-atvtr-20250530-124002.csv b/top30/20250530/top30-atvtr-20250530-124002.csv new file mode 100644 index 000000000000..782de363512e --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4540,2,600,15.23,24800314,1430150,30168672,24800314,15.23,1734.11,82.21,82.21,113360067646,82.77,82.77,113360067646 +일신바이오,068330,2,1806,2,136,8.14,29672696,31319752,44216140,29672696,8.14,94.74,67.11,67.11,56728203634,71.04,71.04,56728203634 +샤페론,378800,3,3705,2,465,14.35,21008982,2440561,30143031,21008982,14.35,860.83,69.70,69.70,78734638558,70.50,70.50,78734638558 +TIGER 지주회사,307520,4,12760,5,-265,-2.03,758197,1134092,1100000,758197,-2.03,66.85,68.93,68.93,9755679056,69.50,69.50,9755679056 +LK삼양,225190,5,3030,2,490,19.29,34644771,793884,50748440,34644771,19.29,4363.96,68.27,68.27,102639978574,66.75,66.75,102639978574 +대보마그네틱,290670,6,19040,2,1460,8.30,4945884,2829878,7857660,4945884,8.30,174.77,62.94,62.94,98019666370,65.52,65.52,98019666370 +파루,043200,7,1107,2,209,23.27,22857512,1050196,41804315,22857512,23.27,2176.50,54.68,54.68,25282245342,54.63,54.63,25282245342 +삼륭물산,014970,8,7800,2,250,3.31,7677442,1788046,15125000,7677442,3.31,429.38,50.76,50.76,64310771345,54.51,54.51,64310771345 +에스엘에스바이오,246250,9,2165,2,110,5.35,6878360,220217,15348206,6878360,5.35,3123.45,44.82,44.82,15790982483,47.52,47.52,15790982483 +그린생명과학,114450,10,3960,2,100,2.59,8528028,19885814,20000000,8528028,2.59,42.88,42.64,42.64,35148220865,44.38,44.38,35148220865 +PLUS 차이나AI테크TOP10,0047N0,11,9670,5,-275,-2.77,345233,312171,800000,345233,-2.77,110.59,43.15,43.15,3374684352,43.62,43.62,3374684352 +온코크로스,382150,12,15310,2,1420,10.22,5152821,4521458,11896437,5152821,10.22,113.96,43.31,43.31,74862204200,41.10,41.10,74862204200 +자이글,234920,13,5000,2,155,3.20,5187028,4873100,13530910,5187028,3.20,106.44,38.33,38.33,27533029693,40.70,40.70,27533029693 +서린바이오,038070,14,8390,3,0,0.00,3456594,9392717,9100676,3456594,0.00,36.80,37.98,37.98,30766348650,40.29,40.29,30766348650 +랩지노믹스,084650,15,2880,2,180,6.67,27673579,8045929,74239990,27673579,6.67,343.95,37.28,37.28,80476805571,37.64,37.64,80476805571 +신한제16호스팩,496070,16,2015,5,-65,-3.12,1975313,95545016,5620000,1975313,-3.12,2.07,35.15,35.15,3977105553,35.12,35.12,3977105553 +상상인증권,001290,17,790,2,105,15.33,36724957,16019980,108337120,36724957,15.33,229.24,33.90,33.90,29846339968,34.87,34.87,29846339968 +나인테크,267320,18,3355,2,240,7.70,15966696,3541136,49935477,15966696,7.70,450.89,31.97,31.97,54992885578,32.83,32.83,54992885578 +상지건설,042940,19,20650,2,250,1.23,1853635,6860818,6828712,1853635,1.23,27.02,27.14,27.14,39699086225,28.15,28.15,39699086225 +대성파인텍,104040,20,1115,2,71,6.80,11697678,511289,47224987,11697678,6.80,2287.88,24.77,24.77,13741858693,26.10,26.10,13741858693 +SCL사이언스,246960,21,8310,2,320,4.01,1843713,2801,8479375,1843713,4.01,9999.99,21.74,21.74,17814554335,25.28,25.28,17814554335 +태웅,044490,22,23350,2,1250,5.66,4894942,5415795,20007381,4894942,5.66,90.38,24.47,24.47,114459710000,24.50,24.50,114459710000 +한진칼우,18064K,23,50200,2,2050,4.26,131172,230939,536766,131172,4.26,56.80,24.44,24.44,6529757400,24.23,24.23,6529757400 +메디콕스,054180,24,228,5,-9,-3.80,19144719,24577322,82878283,19144719,-3.80,77.90,23.10,23.10,4408148702,23.33,23.33,4408148702 +메가터치,446540,25,4160,2,20,0.48,4594524,1073124,20771000,4594524,0.48,428.14,22.12,22.12,19893020082,23.02,23.02,19893020082 +KODEX 코스닥150선물인버스,251340,26,3865,3,0,0.00,13332900,19068148,59200000,13332900,0.00,69.92,22.52,22.52,51690702112,22.59,22.59,51690702112 +RISE 테슬라고정테크100,0047P0,27,10860,5,-245,-2.21,303548,2287050,1350000,303548,-2.21,13.27,22.49,22.49,3284197720,22.40,22.40,3284197720 +로킷헬스케어,376900,28,18010,2,220,1.24,2032884,982738,9669449,2032884,1.24,206.86,21.02,21.02,37953566070,21.79,21.79,37953566070 +애경케미칼,161000,29,11630,2,580,5.25,9743355,2220727,48648709,9743355,5.25,438.75,20.03,20.03,116961160590,20.67,20.67,116961160590 +더바이오메드,214610,30,6830,2,300,4.59,1001668,583026,5150564,1001668,4.59,171.81,19.45,19.45,7088146030,20.15,20.15,7088146030 diff --git a/top30/20250530/top30-atvtr-20250530-125002.csv b/top30/20250530/top30-atvtr-20250530-125002.csv new file mode 100644 index 000000000000..c3591e65f1f5 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4430,2,490,12.44,25081719,1430150,30168672,25081719,12.44,1753.78,83.14,83.14,114617691941,85.76,85.76,114617691941 +일신바이오,068330,2,1769,2,99,5.93,30226141,31319752,44216140,30226141,5.93,96.51,68.36,68.36,57717182467,73.79,73.79,57717182467 +샤페론,378800,3,3690,2,450,13.89,21290898,2440561,30143031,21290898,13.89,872.38,70.63,70.63,79775941720,71.72,71.72,79775941720 +TIGER 지주회사,307520,4,12755,5,-270,-2.07,763272,1134092,1100000,763272,-2.07,67.30,69.39,69.39,9820438816,69.99,69.99,9820438816 +LK삼양,225190,5,3195,2,655,25.79,37305109,793884,50748440,37305109,25.79,4699.06,73.51,73.51,110968167124,68.44,68.44,110968167124 +대보마그네틱,290670,6,18850,2,1270,7.22,5035539,2829878,7857660,5035539,7.22,177.94,64.08,64.08,99718668430,67.32,67.32,99718668430 +파루,043200,7,1096,2,198,22.05,23362213,1050196,41804315,23362213,22.05,2224.56,55.88,55.88,25838716012,56.39,56.39,25838716012 +온코크로스,382150,8,14680,2,790,5.69,6535999,4521458,11896437,6535999,5.69,144.56,54.94,54.94,95750039250,54.83,54.83,95750039250 +삼륭물산,014970,9,7870,2,320,4.24,7737175,1788046,15125000,7737175,4.24,432.72,51.15,51.15,64774956680,54.42,54.42,64774956680 +에스엘에스바이오,246250,10,2150,2,95,4.62,6976906,220217,15348206,6976906,4.62,3168.20,45.46,45.46,16002664108,48.49,48.49,16002664108 +그린생명과학,114450,11,3875,2,15,0.39,8657632,19885814,20000000,8657632,0.39,43.54,43.29,43.29,35655544225,46.01,46.01,35655544225 +PLUS 차이나AI테크TOP10,0047N0,12,9690,5,-255,-2.56,346110,312171,800000,346110,-2.56,110.87,43.26,43.26,3383168142,43.64,43.64,3383168142 +자이글,234920,13,4975,2,130,2.68,5239821,4873100,13530910,5239821,2.68,107.53,38.72,38.72,27795397109,41.29,41.29,27795397109 +서린바이오,038070,14,8340,5,-50,-0.60,3493929,9392717,9100676,3493929,-0.60,37.20,38.39,38.39,31077826505,40.95,40.95,31077826505 +랩지노믹스,084650,15,2880,2,180,6.67,27868315,8045929,74239990,27868315,6.67,346.37,37.54,37.54,81035971926,37.90,37.90,81035971926 +상상인증권,001290,16,766,2,81,11.82,37141697,16019980,108337120,37141697,11.82,231.85,34.28,34.28,30169813670,36.36,36.36,30169813670 +신한제16호스팩,496070,17,2015,5,-65,-3.12,1989303,95545016,5620000,1989303,-3.12,2.08,35.40,35.40,4005269232,35.37,35.37,4005269232 +나인테크,267320,18,3370,2,255,8.19,16052639,3541136,49935477,16052639,8.19,453.32,32.15,32.15,55282009348,32.85,32.85,55282009348 +상지건설,042940,19,20800,2,400,1.96,1864762,6860818,6828712,1864762,1.96,27.18,27.31,27.31,39929858650,28.11,28.11,39929858650 +대성파인텍,104040,20,1124,2,80,7.66,11765321,511289,47224987,11765321,7.66,2301.11,24.91,24.91,13817862253,26.03,26.03,13817862253 +SCL사이언스,246960,21,8400,2,410,5.13,1856334,2801,8479375,1856334,5.13,9999.99,21.89,21.89,17920425740,25.16,25.16,17920425740 +태웅,044490,22,23150,2,1050,4.75,4952193,5415795,20007381,4952193,4.75,91.44,24.75,24.75,115790000700,25.00,25.00,115790000700 +한진칼우,18064K,23,49700,2,1550,3.22,133664,230939,536766,133664,3.22,57.88,24.90,24.90,6654238300,24.94,24.94,6654238300 +메디콕스,054180,24,225,5,-12,-5.06,19460053,24577322,82878283,19460053,-5.06,79.18,23.48,23.48,4479416313,24.02,24.02,4479416313 +PLUS 미국AI에이전트,0050E0,25,9520,5,-320,-3.25,177488,176410,750000,177488,-3.25,100.61,23.67,23.67,1691351650,23.69,23.69,1691351650 +메가터치,446540,26,4130,5,-10,-0.24,4618047,1073124,20771000,4618047,-0.24,430.34,22.23,22.23,19990447642,23.30,23.30,19990447642 +KODEX 코스닥150선물인버스,251340,27,3865,3,0,0.00,13535189,19068148,59200000,13535189,0.00,70.98,22.86,22.86,52472541059,22.93,22.93,52472541059 +RISE 테슬라고정테크100,0047P0,28,10860,5,-245,-2.21,303590,2287050,1350000,303590,-2.21,13.27,22.49,22.49,3284653840,22.40,22.40,3284653840 +로킷헬스케어,376900,29,18000,2,210,1.18,2043722,982738,9669449,2043722,1.18,207.96,21.14,21.14,38148800440,21.92,21.92,38148800440 +애경케미칼,161000,30,11520,2,470,4.25,9848579,2220727,48648709,9848579,4.25,443.48,20.24,20.24,118181965950,21.09,21.09,118181965950 diff --git a/top30/20250530/top30-atvtr-20250530-130002.csv b/top30/20250530/top30-atvtr-20250530-130002.csv new file mode 100644 index 000000000000..4b86d9300528 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4425,2,485,12.31,25232910,1430150,30168672,25232910,12.31,1764.35,83.64,83.64,115287279116,86.36,86.36,115287279116 +일신바이오,068330,2,1744,2,74,4.43,30723503,31319752,44216140,30723503,4.43,98.10,69.48,69.48,58588117133,75.98,75.98,58588117133 +LK삼양,225190,3,3190,2,650,25.59,40684679,793884,50748440,40684679,25.59,5124.76,80.17,80.17,121790066168,75.23,75.23,121790066168 +TIGER 지주회사,307520,4,12735,5,-290,-2.23,794797,1134092,1100000,794797,-2.23,70.08,72.25,72.25,10222285804,72.97,72.97,10222285804 +샤페론,378800,5,3740,2,500,15.43,21474586,2440561,30143031,21474586,15.43,879.90,71.24,71.24,80456263776,71.37,71.37,80456263776 +대보마그네틱,290670,6,19030,2,1450,8.25,5085756,2829878,7857660,5085756,8.25,179.72,64.72,64.72,100673058645,67.33,67.33,100673058645 +온코크로스,382150,7,14750,2,860,6.19,7213486,4521458,11896437,7213486,6.19,159.54,60.64,60.64,105685622380,60.23,60.23,105685622380 +파루,043200,8,1069,2,171,19.04,23935947,1050196,41804315,23935947,19.04,2279.19,57.26,57.26,26457402207,59.20,59.20,26457402207 +삼륭물산,014970,9,7740,2,190,2.52,7783292,1788046,15125000,7783292,2.52,435.30,51.46,51.46,65134227930,55.64,55.64,65134227930 +에스엘에스바이오,246250,10,2135,2,80,3.89,7046384,220217,15348206,7046384,3.89,3199.75,45.91,45.91,16151192528,49.29,49.29,16151192528 +그린생명과학,114450,11,3985,2,125,3.24,8822445,19885814,20000000,8822445,3.24,44.37,44.11,44.11,36296537231,45.54,45.54,36296537231 +PLUS 차이나AI테크TOP10,0047N0,12,9680,5,-265,-2.66,347637,312171,800000,347637,-2.66,111.36,43.45,43.45,3397964067,43.88,43.88,3397964067 +자이글,234920,13,4890,2,45,0.93,5281331,4873100,13530910,5281331,0.93,108.38,39.03,39.03,28000465354,42.32,42.32,28000465354 +서린바이오,038070,14,8340,5,-50,-0.60,3520924,9392717,9100676,3520924,-0.60,37.49,38.69,38.69,31302248635,41.24,41.24,31302248635 +랩지노믹스,084650,15,2870,2,170,6.30,27967365,8045929,74239990,27967365,6.30,347.60,37.67,37.67,81320460196,38.17,38.17,81320460196 +상상인증권,001290,16,777,2,92,13.43,37543592,16019980,108337120,37543592,13.43,234.35,34.65,34.65,30480460544,36.21,36.21,30480460544 +신한제16호스팩,496070,17,2015,5,-65,-3.12,2008535,95545016,5620000,2008535,-3.12,2.10,35.74,35.74,4043991707,35.71,35.71,4043991707 +나인테크,267320,18,3385,2,270,8.67,16103394,3541136,49935477,16103394,8.67,454.75,32.25,32.25,55453450983,32.81,32.81,55453450983 +상지건설,042940,19,20650,2,250,1.23,1875664,6860818,6828712,1875664,1.23,27.34,27.47,27.47,40155650375,28.48,28.48,40155650375 +대성파인텍,104040,20,1114,2,70,6.70,11811498,511289,47224987,11811498,6.70,2310.14,25.01,25.01,13869506237,26.36,26.36,13869506237 +한진칼우,18064K,21,49000,2,850,1.77,135389,230939,536766,135389,1.77,58.63,25.22,25.22,6739273800,25.62,25.62,6739273800 +태웅,044490,22,23050,2,950,4.30,5007258,5415795,20007381,5007258,4.30,92.46,25.03,25.03,117063671650,25.38,25.38,117063671650 +SCL사이언스,246960,23,8455,2,465,5.82,1866420,2801,8479375,1866420,5.82,9999.99,22.01,22.01,18004761370,25.11,25.11,18004761370 +KODEX 코스닥150선물인버스,251340,24,3875,2,10,0.26,14733986,19068148,59200000,14733986,0.26,77.27,24.89,24.89,57116388284,24.90,24.90,57116388284 +메디콕스,054180,25,227,5,-10,-4.22,19599487,24577322,82878283,19599487,-4.22,79.75,23.65,23.65,4510871212,23.98,23.98,4510871212 +PLUS 미국AI에이전트,0050E0,26,9530,5,-310,-3.15,177489,176410,750000,177489,-3.15,100.61,23.67,23.67,1691361180,23.66,23.66,1691361180 +메가터치,446540,27,4120,5,-20,-0.48,4645967,1073124,20771000,4645967,-0.48,432.94,22.37,22.37,20105672482,23.49,23.49,20105672482 +RISE 테슬라고정테크100,0047P0,28,10865,5,-240,-2.16,303656,2287050,1350000,303656,-2.16,13.28,22.49,22.49,3285371055,22.40,22.40,3285371055 +로킷헬스케어,376900,29,17980,2,190,1.07,2055817,982738,9669449,2055817,1.07,209.19,21.26,21.26,38366382760,22.07,22.07,38366382760 +애경케미칼,161000,30,11540,2,490,4.43,9965402,2220727,48648709,9965402,4.43,448.75,20.48,20.48,119532625605,21.29,21.29,119532625605 diff --git a/top30/20250530/top30-atvtr-20250530-131002.csv b/top30/20250530/top30-atvtr-20250530-131002.csv new file mode 100644 index 000000000000..34d6ae874383 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4255,2,315,7.99,26013911,1430150,30168672,26013911,7.99,1818.96,86.23,86.23,118656600125,92.43,92.43,118656600125 +LK삼양,225190,2,3180,2,640,25.20,41851490,793884,50748440,41851490,25.20,5271.74,82.47,82.47,125499403963,77.77,77.77,125499403963 +일신바이오,068330,3,1722,2,52,3.11,31080641,31319752,44216140,31080641,3.11,99.24,70.29,70.29,59206298406,77.76,77.76,59206298406 +TIGER 지주회사,307520,4,12705,5,-320,-2.46,806140,1134092,1100000,806140,-2.46,71.08,73.29,73.29,10366540711,74.18,74.18,10366540711 +샤페론,378800,5,3715,2,475,14.66,21655256,2440561,30143031,21655256,14.66,887.31,71.84,71.84,81131432739,72.45,72.45,81131432739 +온코크로스,382150,6,14220,2,330,2.38,7876171,4521458,11896437,7876171,2.38,174.20,66.21,66.21,115319724565,68.17,68.17,115319724565 +대보마그네틱,290670,7,19100,2,1520,8.65,5123232,2829878,7857660,5123232,8.65,181.04,65.20,65.20,101387816375,67.56,67.56,101387816375 +파루,043200,8,1057,2,159,17.71,24304985,1050196,41804315,24304985,17.71,2314.33,58.14,58.14,26849928537,60.76,60.76,26849928537 +삼륭물산,014970,9,7800,2,250,3.31,7818106,1788046,15125000,7818106,3.31,437.24,51.69,51.69,65403606645,55.44,55.44,65403606645 +에스엘에스바이오,246250,10,2120,2,65,3.16,7160911,220217,15348206,7160911,3.16,3251.75,46.66,46.66,16393874373,50.38,50.38,16393874373 +그린생명과학,114450,11,3985,2,125,3.24,9040401,19885814,20000000,9040401,3.24,45.46,45.20,45.20,37168582204,46.64,46.64,37168582204 +PLUS 차이나AI테크TOP10,0047N0,12,9680,5,-265,-2.66,365997,312171,800000,365997,-2.66,117.24,45.75,45.75,3575689517,46.17,46.17,3575689517 +자이글,234920,13,4825,5,-20,-0.41,5321496,4873100,13530910,5321496,-0.41,109.20,39.33,39.33,28196548199,43.19,43.19,28196548199 +서린바이오,038070,14,8300,5,-90,-1.07,3536656,9392717,9100676,3536656,-1.07,37.65,38.86,38.86,31432945895,41.61,41.61,31432945895 +랩지노믹스,084650,15,2885,2,185,6.85,28305952,8045929,74239990,28305952,6.85,351.80,38.13,38.13,82298680791,38.42,38.42,82298680791 +상상인증권,001290,16,761,2,76,11.09,37935947,16019980,108337120,37935947,11.09,236.80,35.02,35.02,30782562325,37.34,37.34,30782562325 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2026448,95545016,5620000,2026448,-2.88,2.12,36.06,36.06,4080063102,35.94,35.94,4080063102 +나인테크,267320,18,3390,2,275,8.83,16252346,3541136,49935477,16252346,8.83,458.96,32.55,32.55,55958900541,33.06,33.06,55958900541 +상지건설,042940,19,20700,2,300,1.47,1894326,6860818,6828712,1894326,1.47,27.61,27.74,27.74,40539861400,28.68,28.68,40539861400 +KODEX 코스닥150선물인버스,251340,20,3885,2,20,0.52,16041280,19068148,59200000,16041280,0.52,84.13,27.10,27.10,62189702014,27.04,27.04,62189702014 +대성파인텍,104040,21,1109,2,65,6.23,11848297,511289,47224987,11848297,6.23,2317.34,25.09,25.09,13910404090,26.56,26.56,13910404090 +한진칼우,18064K,22,48700,2,550,1.14,137832,230939,536766,137832,1.14,59.68,25.68,25.68,6858651150,26.24,26.24,6858651150 +태웅,044490,23,22850,2,750,3.39,5075520,5415795,20007381,5075520,3.39,93.72,25.37,25.37,118634744425,25.95,25.95,118634744425 +SCL사이언스,246960,24,8390,2,400,5.01,1871965,2801,8479375,1871965,5.01,9999.99,22.08,22.08,18051594765,25.37,25.37,18051594765 +메디콕스,054180,25,225,5,-12,-5.06,20135776,24577322,82878283,20135776,-5.06,81.93,24.30,24.30,4630763413,24.83,24.83,4630763413 +PLUS 미국AI에이전트,0050E0,26,9530,5,-310,-3.15,177494,176410,750000,177494,-3.15,100.61,23.67,23.67,1691408830,23.66,23.66,1691408830 +메가터치,446540,27,4120,5,-20,-0.48,4669832,1073124,20771000,4669832,-0.48,435.16,22.48,22.48,20203753667,23.61,23.61,20203753667 +좋은사람들,033340,28,1001,2,211,26.71,24273599,440636,96950558,24273599,26.71,5508.76,25.04,25.04,22721503821,23.41,23.41,22721503821 +RISE 테슬라고정테크100,0047P0,29,10850,5,-255,-2.30,305696,2287050,1350000,305696,-2.30,13.37,22.64,22.64,3307505060,22.58,22.58,3307505060 +로킷헬스케어,376900,30,17940,2,150,0.84,2068849,982738,9669449,2068849,0.84,210.52,21.40,21.40,38600049520,22.25,22.25,38600049520 diff --git a/top30/20250530/top30-atvtr-20250530-132001.csv b/top30/20250530/top30-atvtr-20250530-132001.csv new file mode 100644 index 000000000000..31050f29f9a6 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4165,2,225,5.71,26487838,1430150,30168672,26487838,5.71,1852.10,87.80,87.80,120654237619,96.02,96.02,120654237619 +LK삼양,225190,2,3155,2,615,24.21,43035769,793884,50748440,43035769,24.21,5420.91,84.80,84.80,129251415631,80.73,80.73,129251415631 +일신바이오,068330,3,1729,2,59,3.53,31371278,31319752,44216140,31371278,3.53,100.16,70.95,70.95,59709708473,78.10,78.10,59709708473 +TIGER 지주회사,307520,4,12700,5,-325,-2.50,823819,1134092,1100000,823819,-2.50,72.64,74.89,74.89,10591108021,75.81,75.81,10591108021 +샤페론,378800,5,3770,2,530,16.36,22080773,2440561,30143031,22080773,16.36,904.74,73.25,73.25,82739309374,72.81,72.81,82739309374 +온코크로스,382150,6,14090,2,200,1.44,8168426,4521458,11896437,8168426,1.44,180.66,68.66,68.66,119463847885,71.27,71.27,119463847885 +대보마그네틱,290670,7,19500,2,1920,10.92,5196622,2829878,7857660,5196622,10.92,183.63,66.13,66.13,102804414735,67.09,67.09,102804414735 +파루,043200,8,1042,2,144,16.04,24661612,1050196,41804315,24661612,16.04,2348.29,58.99,58.99,27226784131,62.50,62.50,27226784131 +삼륭물산,014970,9,7770,2,220,2.91,7845573,1788046,15125000,7845573,2.91,438.78,51.87,51.87,65617601265,55.83,55.83,65617601265 +에스엘에스바이오,246250,10,2095,2,40,1.95,7235888,220217,15348206,7235888,1.95,3285.80,47.14,47.14,16552263968,51.48,51.48,16552263968 +PLUS 차이나AI테크TOP10,0047N0,11,9675,5,-270,-2.71,395386,312171,800000,395386,-2.71,126.66,49.42,49.42,3860254392,49.87,49.87,3860254392 +그린생명과학,114450,12,3915,2,55,1.42,9093908,19885814,20000000,9093908,1.42,45.73,45.47,45.47,37380013927,47.74,47.74,37380013927 +자이글,234920,13,4875,2,30,0.62,5349075,4873100,13530910,5349075,0.62,109.77,39.53,39.53,28330072266,42.95,42.95,28330072266 +서린바이오,038070,14,8310,5,-80,-0.95,3553350,9392717,9100676,3553350,-0.95,37.83,39.04,39.04,31571554775,41.75,41.75,31571554775 +랩지노믹스,084650,15,2870,2,170,6.30,28975877,8045929,74239990,28975877,6.30,360.13,39.03,39.03,84237447863,39.54,39.54,84237447863 +상상인증권,001290,16,756,2,71,10.36,38406795,16019980,108337120,38406795,10.36,239.74,35.45,35.45,31140379397,38.02,38.02,31140379397 +신한제16호스팩,496070,17,2012,5,-68,-3.27,2034257,95545016,5620000,2034257,-3.27,2.13,36.20,36.20,4095775161,36.22,36.22,4095775161 +나인테크,267320,18,3430,2,315,10.11,16535132,3541136,49935477,16535132,10.11,466.94,33.11,33.11,56927309494,33.24,33.24,56927309494 +상지건설,042940,19,20600,2,200,0.98,1908696,6860818,6828712,1908696,0.98,27.82,27.95,27.95,40835895600,29.03,29.03,40835895600 +KODEX 코스닥150선물인버스,251340,20,3885,2,20,0.52,16559724,19068148,59200000,16559724,0.52,86.84,27.97,27.97,64203200889,27.92,27.92,64203200889 +한진칼우,18064K,21,48100,5,-50,-0.10,139906,230939,536766,139906,-0.10,60.58,26.06,26.06,6958890275,26.95,26.95,6958890275 +대성파인텍,104040,22,1105,2,61,5.84,11890716,511289,47224987,11890716,5.84,2325.64,25.18,25.18,13957333887,26.75,26.75,13957333887 +메디콕스,054180,23,219,5,-18,-7.59,20798985,24577322,82878283,20798985,-7.59,84.63,25.10,25.10,4777610081,26.32,26.32,4777610081 +태웅,044490,24,23250,2,1150,5.20,5130257,5415795,20007381,5130257,5.20,94.73,25.64,25.64,119900308075,25.78,25.78,119900308075 +좋은사람들,033340,25,978,2,188,23.80,25928547,440636,96950558,25928547,23.80,5884.35,26.74,26.74,24358146646,25.69,25.69,24358146646 +SCL사이언스,246960,26,8400,2,410,5.13,1875426,2801,8479375,1875426,5.13,9999.99,22.12,22.12,18080782090,25.38,25.38,18080782090 +신원,009270,27,1994,2,234,13.30,25256024,1240226,100052356,25256024,13.30,2036.41,25.24,25.24,49766928459,24.95,24.95,49766928459 +메가터치,446540,28,4115,5,-25,-0.60,4680997,1073124,20771000,4680997,-0.60,436.20,22.54,22.54,20249686922,23.69,23.69,20249686922 +PLUS 미국AI에이전트,0050E0,29,9530,5,-310,-3.15,177502,176410,750000,177502,-3.15,100.62,23.67,23.67,1691485070,23.67,23.67,1691485070 +RISE 테슬라고정테크100,0047P0,30,10855,5,-250,-2.25,305972,2287050,1350000,305972,-2.25,13.38,22.66,22.66,3310500645,22.59,22.59,3310500645 diff --git a/top30/20250530/top30-atvtr-20250530-133002.csv b/top30/20250530/top30-atvtr-20250530-133002.csv new file mode 100644 index 000000000000..4ee4d2c6f9f0 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4190,2,250,6.35,26866936,1430150,30168672,26866936,6.35,1878.61,89.06,89.06,122232503567,96.70,96.70,122232503567 +LK삼양,225190,2,3155,2,615,24.21,43694631,793884,50748440,43694631,24.21,5503.91,86.10,86.10,131326605284,82.02,82.02,131326605284 +일신바이오,068330,3,1722,2,52,3.11,31512904,31319752,44216140,31512904,3.11,100.62,71.27,71.27,59954193250,78.74,78.74,59954193250 +TIGER 지주회사,307520,4,12690,5,-335,-2.57,828774,1134092,1100000,828774,-2.57,73.08,75.34,75.34,10654010686,76.32,76.32,10654010686 +샤페론,378800,5,3790,2,550,16.98,22450841,2440561,30143031,22450841,16.98,919.90,74.48,74.48,84150515961,73.66,73.66,84150515961 +온코크로스,382150,6,14020,2,130,0.94,8336076,4521458,11896437,8336076,0.94,184.37,70.07,70.07,121826327525,73.04,73.04,121826327525 +대보마그네틱,290670,7,20600,2,3020,17.18,5875642,2829878,7857660,5875642,17.18,207.63,74.78,74.78,116478337470,71.96,71.96,116478337470 +파루,043200,8,1073,2,175,19.49,25168287,1050196,41804315,25168287,19.49,2396.53,60.21,60.21,27771763950,61.91,61.91,27771763950 +삼륭물산,014970,9,7860,2,310,4.11,7917567,1788046,15125000,7917567,4.11,442.81,52.35,52.35,66182568980,55.67,55.67,66182568980 +에스엘에스바이오,246250,10,2080,2,25,1.22,7360428,220217,15348206,7360428,1.22,3342.35,47.96,47.96,16811317538,52.66,52.66,16811317538 +PLUS 차이나AI테크TOP10,0047N0,11,9675,5,-270,-2.71,396276,312171,800000,396276,-2.71,126.94,49.53,49.53,3868867292,49.99,49.99,3868867292 +그린생명과학,114450,12,3935,2,75,1.94,9178165,19885814,20000000,9178165,1.94,46.15,45.89,45.89,37710073197,47.92,47.92,37710073197 +자이글,234920,13,5040,2,195,4.02,5415521,4873100,13530910,5415521,4.02,111.13,40.02,40.02,28660774343,42.03,42.03,28660774343 +서린바이오,038070,14,8420,2,30,0.36,3609510,9392717,9100676,3609510,0.36,38.43,39.66,39.66,32042562430,41.82,41.82,32042562430 +랩지노믹스,084650,15,2875,2,175,6.48,29175389,8045929,74239990,29175389,6.48,362.61,39.30,39.30,84812743952,39.74,39.74,84812743952 +상상인증권,001290,16,743,2,58,8.47,39147528,16019980,108337120,39147528,8.47,244.37,36.13,36.13,31691739072,39.37,39.37,31691739072 +신한제16호스팩,496070,17,2010,5,-70,-3.37,2039992,95545016,5620000,2039992,-3.37,2.14,36.30,36.30,4107302915,36.36,36.36,4107302915 +나인테크,267320,18,3435,2,320,10.27,16726389,3541136,49935477,16726389,10.27,472.35,33.50,33.50,57582044511,33.57,33.57,57582044511 +상지건설,042940,19,20500,2,100,0.49,1926551,6860818,6828712,1926551,0.49,28.08,28.21,28.21,41202915125,29.43,29.43,41202915125 +좋은사람들,033340,20,960,2,170,21.52,28282741,440636,96950558,28282741,21.52,6418.62,29.17,29.17,26610199921,28.59,28.59,26610199921 +KODEX 코스닥150선물인버스,251340,21,3885,2,20,0.52,16729982,19068148,59200000,16729982,0.52,87.74,28.26,28.26,64864592246,28.20,28.20,64864592246 +메디콕스,054180,22,217,5,-20,-8.44,21545770,24577322,82878283,21545770,-8.44,87.67,26.00,26.00,4940267360,27.47,27.47,4940267360 +한진칼우,18064K,23,47650,5,-500,-1.04,141250,230939,536766,141250,-1.04,61.16,26.32,26.32,7023370775,27.46,27.46,7023370775 +신원,009270,24,1978,2,218,12.39,27230801,1240226,100052356,27230801,12.39,2195.63,27.22,27.22,53656730366,27.11,27.11,53656730366 +대성파인텍,104040,25,1109,2,65,6.23,11913356,511289,47224987,11913356,6.23,2330.06,25.23,25.23,13982376523,26.70,26.70,13982376523 +태웅,044490,26,22900,2,800,3.62,5153960,5415795,20007381,5153960,3.62,95.17,25.76,25.76,120447775175,26.29,26.29,120447775175 +RISE 테슬라고정테크100,0047P0,27,10865,5,-240,-2.16,349368,2287050,1350000,349368,-2.16,15.28,25.88,25.88,3782004770,25.78,25.78,3782004770 +SCL사이언스,246960,28,8380,2,390,4.88,1878926,2801,8479375,1878926,4.88,9999.99,22.16,22.16,18110172815,25.49,25.49,18110172815 +PLUS 미국AI에이전트,0050E0,29,9530,5,-310,-3.15,177502,176410,750000,177502,-3.15,100.62,23.67,23.67,1691485070,23.67,23.67,1691485070 +메가터치,446540,30,4180,2,40,0.97,4721180,1073124,20771000,4721180,0.97,439.95,22.73,22.73,20416571447,23.52,23.52,20416571447 diff --git a/top30/20250530/top30-atvtr-20250530-134002.csv b/top30/20250530/top30-atvtr-20250530-134002.csv new file mode 100644 index 000000000000..ee8df15830bf --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4210,2,270,6.85,27076353,1430150,30168672,27076353,6.85,1893.25,89.75,89.75,123115509378,96.93,96.93,123115509378 +LK삼양,225190,2,3145,2,605,23.82,44162494,793884,50748440,44162494,23.82,5562.84,87.02,87.02,132795944818,83.20,83.20,132795944818 +일신바이오,068330,3,1740,2,70,4.19,31903044,31319752,44216140,31903044,4.19,101.86,72.15,72.15,60630863599,78.81,78.81,60630863599 +TIGER 지주회사,307520,4,12670,5,-355,-2.73,847946,1134092,1100000,847946,-2.73,74.77,77.09,77.09,10897097326,78.19,78.19,10897097326 +대보마그네틱,290670,5,21450,2,3870,22.01,6466358,2829878,7857660,6466358,22.01,228.50,82.29,82.29,128976030445,76.52,76.52,128976030445 +샤페론,378800,6,3745,2,505,15.59,22629125,2440561,30143031,22629125,15.59,927.21,75.07,75.07,84823827478,75.14,75.14,84823827478 +온코크로스,382150,7,13980,2,90,0.65,8525947,4521458,11896437,8525947,0.65,188.57,71.67,71.67,124475138565,74.84,74.84,124475138565 +파루,043200,8,1075,2,177,19.71,25362861,1050196,41804315,25362861,19.71,2415.06,60.67,60.67,27980412240,62.26,62.26,27980412240 +삼륭물산,014970,9,7850,2,300,3.97,7947691,1788046,15125000,7947691,3.97,444.49,52.55,52.55,66417328020,55.94,55.94,66417328020 +에스엘에스바이오,246250,10,2065,2,10,0.49,7418008,220217,15348206,7418008,0.49,3368.50,48.33,48.33,16930497908,53.42,53.42,16930497908 +PLUS 차이나AI테크TOP10,0047N0,11,9695,5,-250,-2.51,396378,312171,800000,396378,-2.51,126.97,49.55,49.55,3869856182,49.90,49.90,3869856182 +그린생명과학,114450,12,3940,2,80,2.07,9220269,19885814,20000000,9220269,2.07,46.37,46.10,46.10,37875485127,48.07,48.07,37875485127 +자이글,234920,13,5290,2,445,9.18,5792689,4873100,13530910,5792689,9.18,118.87,42.81,42.81,30625844863,42.79,42.79,30625844863 +서린바이오,038070,14,8350,5,-40,-0.48,3627732,9392717,9100676,3627732,-0.48,38.62,39.86,39.86,32195252240,42.37,42.37,32195252240 +랩지노믹스,084650,15,2885,2,185,6.85,29462748,8045929,74239990,29462748,6.85,366.18,39.69,39.69,85646600157,39.99,39.99,85646600157 +상상인증권,001290,16,745,2,60,8.76,39633165,16019980,108337120,39633165,8.76,247.40,36.58,36.58,32049551436,39.71,39.71,32049551436 +신한제16호스팩,496070,17,2010,5,-70,-3.37,2057260,95545016,5620000,2057260,-3.37,2.15,36.61,36.61,4142013750,36.67,36.67,4142013750 +나인테크,267320,18,3430,2,315,10.11,16880133,3541136,49935477,16880133,10.11,476.69,33.80,33.80,58108299307,33.93,33.93,58108299307 +상지건설,042940,19,20150,5,-250,-1.23,1985938,6860818,6828712,1985938,-1.23,28.95,29.08,29.08,42408059050,30.82,30.82,42408059050 +좋은사람들,033340,20,956,2,166,21.01,29082581,440636,96950558,29082581,21.01,6600.14,30.00,30.00,27373893621,29.53,29.53,27373893621 +KODEX 코스닥150선물인버스,251340,21,3890,2,25,0.65,16963250,19068148,59200000,16963250,0.65,88.96,28.65,28.65,65770838066,28.56,28.56,65770838066 +한진칼우,18064K,22,47350,5,-800,-1.66,144216,230939,536766,144216,-1.66,62.45,26.87,26.87,7164327525,28.19,28.19,7164327525 +신원,009270,23,1963,2,203,11.53,27900558,1240226,100052356,27900558,11.53,2249.64,27.89,27.89,54970484740,27.99,27.99,54970484740 +메디콕스,054180,24,218,5,-19,-8.02,21986791,24577322,82878283,21986791,-8.02,89.46,26.53,26.53,5035832774,27.87,27.87,5035832774 +태웅,044490,25,22750,2,650,2.94,5242510,5415795,20007381,5242510,2.94,96.80,26.20,26.20,122455684150,26.90,26.90,122455684150 +대성파인텍,104040,26,1115,2,71,6.80,11922831,511289,47224987,11922831,6.80,2331.92,25.25,25.25,13992896909,26.57,26.57,13992896909 +RISE 테슬라고정테크100,0047P0,27,10880,5,-225,-2.03,355463,2287050,1350000,355463,-2.03,15.54,26.33,26.33,3848245930,26.20,26.20,3848245930 +SCL사이언스,246960,28,8320,2,330,4.13,1885427,2801,8479375,1885427,4.13,9999.99,22.24,22.24,18164494435,25.75,25.75,18164494435 +메가터치,446540,29,4195,2,55,1.33,4826059,1073124,20771000,4826059,1.33,449.72,23.23,23.23,20857213756,23.94,23.94,20857213756 +애경케미칼,161000,30,11930,2,880,7.96,11509484,2220727,48648709,11509484,7.96,518.28,23.66,23.66,137636592190,23.71,23.71,137636592190 diff --git a/top30/20250530/top30-atvtr-20250530-135002.csv b/top30/20250530/top30-atvtr-20250530-135002.csv new file mode 100644 index 000000000000..ad54737435df --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4175,2,235,5.96,27228293,1430150,30168672,27228293,5.96,1903.88,90.25,90.25,123751232022,98.25,98.25,123751232022 +LK삼양,225190,2,3185,2,645,25.39,45006239,793884,50748440,45006239,25.39,5669.12,88.68,88.68,135455361976,83.80,83.80,135455361976 +대보마그네틱,290670,3,21250,2,3670,20.88,6941127,2829878,7857660,6941127,20.88,245.28,88.34,88.34,139173907645,83.35,83.35,139173907645 +TIGER 지주회사,307520,4,12680,5,-345,-2.65,872240,1134092,1100000,872240,-2.65,76.91,79.29,79.29,11204811971,80.33,80.33,11204811971 +일신바이오,068330,5,1724,2,54,3.23,32024339,31319752,44216140,32024339,3.23,102.25,72.43,72.43,60840658071,79.81,79.81,60840658071 +샤페론,378800,6,3755,2,515,15.90,22782528,2440561,30143031,22782528,15.90,933.50,75.58,75.58,85402171175,75.45,75.45,85402171175 +온코크로스,382150,7,14170,2,280,2.02,8676209,4521458,11896437,8676209,2.02,191.89,72.93,72.93,126596282860,75.10,75.10,126596282860 +파루,043200,8,1132,2,234,26.06,26699263,1050196,41804315,26699263,26.06,2542.31,63.87,63.87,29473548025,62.28,62.28,29473548025 +삼륭물산,014970,9,7710,2,160,2.12,7993531,1788046,15125000,7993531,2.12,447.05,52.85,52.85,66774564200,57.26,57.26,66774564200 +에스엘에스바이오,246250,10,2080,2,25,1.22,7445024,220217,15348206,7445024,1.22,3380.77,48.51,48.51,16986596688,53.21,53.21,16986596688 +PLUS 차이나AI테크TOP10,0047N0,11,9695,5,-250,-2.51,396606,312171,800000,396606,-2.51,127.05,49.58,49.58,3872066642,49.92,49.92,3872066642 +그린생명과학,114450,12,3935,2,75,1.94,9307961,19885814,20000000,9307961,1.94,46.81,46.54,46.54,38223352792,48.57,48.57,38223352792 +자이글,234920,13,5070,2,225,4.64,6057289,4873100,13530910,6057289,4.64,124.30,44.77,44.77,32010166993,46.66,46.66,32010166993 +서린바이오,038070,14,8350,5,-40,-0.48,3632896,9392717,9100676,3632896,-0.48,38.68,39.92,39.92,32238396620,42.42,42.42,32238396620 +상상인증권,001290,15,740,2,55,8.03,39876900,16019980,108337120,39876900,8.03,248.92,36.81,36.81,32229766383,40.20,40.20,32229766383 +랩지노믹스,084650,16,2890,2,190,7.04,29615383,8045929,74239990,29615383,7.04,368.08,39.89,39.89,86087150022,40.12,40.12,86087150022 +신한제16호스팩,496070,17,2010,5,-70,-3.37,2070630,95545016,5620000,2070630,-3.37,2.17,36.84,36.84,4168913655,36.91,36.91,4168913655 +나인테크,267320,18,3405,2,290,9.31,16961146,3541136,49935477,16961146,9.31,478.97,33.97,33.97,58384343901,34.34,34.34,58384343901 +상지건설,042940,19,19950,5,-450,-2.21,2075837,6860818,6828712,2075837,-2.21,30.26,30.40,30.40,44205476340,32.45,32.45,44205476340 +좋은사람들,033340,20,951,2,161,20.38,30222211,440636,96950558,30222211,20.38,6858.77,31.17,31.17,28453640762,30.86,30.86,28453640762 +KODEX 코스닥150선물인버스,251340,21,3885,2,20,0.52,17687037,19068148,59200000,17687037,0.52,92.76,29.88,29.88,68586586358,29.82,29.82,68586586358 +신원,009270,22,1981,2,221,12.56,29096964,1240226,100052356,29096964,12.56,2346.10,29.08,29.08,57301253128,28.91,28.91,57301253128 +메디콕스,054180,23,218,5,-19,-8.02,22372178,24577322,82878283,22372178,-8.02,91.03,26.99,26.99,5120095287,28.34,28.34,5120095287 +한진칼우,18064K,24,47650,5,-500,-1.04,145765,230939,536766,145765,-1.04,63.12,27.16,27.16,7237747125,28.30,28.30,7237747125 +태웅,044490,25,22800,2,700,3.17,5272771,5415795,20007381,5272771,3.17,97.36,26.35,26.35,123144330150,27.00,27.00,123144330150 +대성파인텍,104040,26,1116,2,72,6.90,11952218,511289,47224987,11952218,6.90,2337.66,25.31,25.31,14025717700,26.61,26.61,14025717700 +RISE 테슬라고정테크100,0047P0,27,10865,5,-240,-2.16,356769,2287050,1350000,356769,-2.16,15.60,26.43,26.43,3862438732,26.33,26.33,3862438732 +SCL사이언스,246960,28,8390,2,400,5.01,1889363,2801,8479375,1889363,5.01,9999.99,22.28,22.28,18197479515,25.58,25.58,18197479515 +애경케미칼,161000,29,11660,2,610,5.52,11809898,2220727,48648709,11809898,5.52,531.80,24.28,24.28,141196343425,24.89,24.89,141196343425 +메가터치,446540,30,4145,2,5,0.12,4897095,1073124,20771000,4897095,0.12,456.34,23.58,23.58,21153582116,24.57,24.57,21153582116 diff --git a/top30/20250530/top30-atvtr-20250530-140002.csv b/top30/20250530/top30-atvtr-20250530-140002.csv new file mode 100644 index 000000000000..f1ff91c3a06d --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4305,2,365,9.26,27691271,1430150,30168672,27691271,9.26,1936.25,91.79,91.79,125738155380,96.81,96.81,125738155380 +대보마그네틱,290670,2,21000,2,3420,19.45,7169212,2829878,7857660,7169212,19.45,253.34,91.24,91.24,143967449195,87.25,87.25,143967449195 +LK삼양,225190,3,3150,2,610,24.02,45498147,793884,50748440,45498147,24.02,5731.08,89.65,89.65,137006540098,85.71,85.71,137006540098 +일신바이오,068330,4,1714,2,44,2.63,32190014,31319752,44216140,32190014,2.63,102.78,72.80,72.80,61125292012,80.65,80.65,61125292012 +TIGER 지주회사,307520,5,12690,5,-335,-2.57,875848,1134092,1100000,875848,-2.57,77.23,79.62,79.62,11250548354,80.60,80.60,11250548354 +온코크로스,382150,6,13990,2,100,0.72,8745106,4521458,11896437,8745106,0.72,193.41,73.51,73.51,127567707410,76.65,76.65,127567707410 +샤페론,378800,7,3735,2,495,15.28,22972151,2440561,30143031,22972151,15.28,941.27,76.21,76.21,86113700820,76.49,76.49,86113700820 +파루,043200,8,1129,2,231,25.72,28319342,1050196,41804315,28319342,25.72,2696.58,67.74,67.74,31294376586,66.31,66.31,31294376586 +삼륭물산,014970,9,7450,5,-100,-1.32,8088159,1788046,15125000,8088159,-1.32,452.35,53.48,53.48,67490427015,59.89,59.89,67490427015 +에스엘에스바이오,246250,10,2075,2,20,0.97,7463530,220217,15348206,7463530,0.97,3389.17,48.63,48.63,17025126785,53.46,53.46,17025126785 +PLUS 차이나AI테크TOP10,0047N0,11,9690,5,-255,-2.56,397216,312171,800000,397216,-2.56,127.24,49.65,49.65,3877978077,50.03,50.03,3877978077 +그린생명과학,114450,12,3940,2,80,2.07,9342489,19885814,20000000,9342489,2.07,46.98,46.71,46.71,38358831342,48.68,48.68,38358831342 +자이글,234920,13,5030,2,185,3.82,6168689,4873100,13530910,6168689,3.82,126.59,45.59,45.59,32568266758,47.85,47.85,32568266758 +서린바이오,038070,14,8330,5,-60,-0.72,3640339,9392717,9100676,3640339,-0.72,38.76,40.00,40.00,32300425600,42.61,42.61,32300425600 +상상인증권,001290,15,717,2,32,4.67,40255611,16019980,108337120,40255611,4.67,251.28,37.16,37.16,32505691352,41.85,41.85,32505691352 +랩지노믹스,084650,16,2890,2,190,7.04,29942673,8045929,74239990,29942673,7.04,372.15,40.33,40.33,87036951232,40.57,40.57,87036951232 +신한제16호스팩,496070,17,2010,5,-70,-3.37,2087230,95545016,5620000,2087230,-3.37,2.18,37.14,37.14,4202296430,37.20,37.20,4202296430 +나인테크,267320,18,3410,2,295,9.47,17106509,3541136,49935477,17106509,9.47,483.08,34.26,34.26,58881579485,34.58,34.58,58881579485 +상지건설,042940,19,19960,5,-440,-2.16,2124456,6860818,6828712,2124456,-2.16,30.97,31.11,31.11,45172892270,33.14,33.14,45172892270 +좋은사람들,033340,20,945,2,155,19.62,31475944,440636,96950558,31475944,19.62,7143.30,32.47,32.47,29655396620,32.37,32.37,29655396620 +신원,009270,21,1937,2,177,10.06,29831607,1240226,100052356,29831607,10.06,2405.34,29.82,29.82,58743742159,30.31,30.31,58743742159 +KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,17827724,19068148,59200000,17827724,0.52,93.49,30.11,30.11,69133268703,30.06,30.06,69133268703 +대성파인텍,104040,23,1191,2,147,14.08,13781281,511289,47224987,13781281,14.08,2695.40,29.18,29.18,16167510578,28.74,28.74,16167510578 +메디콕스,054180,24,217,5,-20,-8.44,22543702,24577322,82878283,22543702,-8.44,91.73,27.20,27.20,5157424376,28.68,28.68,5157424376 +한진칼우,18064K,25,47550,5,-600,-1.25,146529,230939,536766,146529,-1.25,63.45,27.30,27.30,7274069575,28.50,28.50,7274069575 +태웅,044490,26,22900,2,800,3.62,5300971,5415795,20007381,5300971,3.62,97.88,26.50,26.50,123789466300,27.02,27.02,123789466300 +RISE 테슬라고정테크100,0047P0,27,10870,5,-235,-2.12,356789,2287050,1350000,356789,-2.12,15.60,26.43,26.43,3862656132,26.32,26.32,3862656132 +SCL사이언스,246960,28,8310,2,320,4.01,1894633,2801,8479375,1894633,4.01,9999.99,22.34,22.34,18241370205,25.89,25.89,18241370205 +애경케미칼,161000,29,11490,2,440,3.98,11988957,2220727,48648709,11988957,3.98,539.87,24.64,24.64,143272769295,25.63,25.63,143272769295 +메가터치,446540,30,4150,2,10,0.24,4916252,1073124,20771000,4916252,0.24,458.13,23.67,23.67,21232991527,24.63,24.63,21232991527 diff --git a/top30/20250530/top30-atvtr-20250530-141002.csv b/top30/20250530/top30-atvtr-20250530-141002.csv new file mode 100644 index 000000000000..1dfd5221a718 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4280,2,340,8.63,27973126,1430150,30168672,27973126,8.63,1955.96,92.72,92.72,126947425240,98.32,98.32,126947425240 +대보마그네틱,290670,2,20450,2,2870,16.33,7385056,2829878,7857660,7385056,16.33,260.97,93.99,93.99,148440531245,92.38,92.38,148440531245 +LK삼양,225190,3,3105,2,565,22.24,46667777,793884,50748440,46667777,22.24,5878.41,91.96,91.96,140640866809,89.25,89.25,140640866809 +일신바이오,068330,4,1727,2,57,3.41,32764181,31319752,44216140,32764181,3.41,104.61,74.10,74.10,62129186169,81.36,81.36,62129186169 +TIGER 지주회사,307520,5,12705,5,-320,-2.46,883351,1134092,1100000,883351,-2.46,77.89,80.30,80.30,11345839280,81.18,81.18,11345839280 +샤페론,378800,6,3690,2,450,13.89,23105510,2440561,30143031,23105510,13.89,946.73,76.65,76.65,86610822335,77.87,77.87,86610822335 +온코크로스,382150,7,14000,2,110,0.79,8847124,4521458,11896437,8847124,0.79,195.67,74.37,74.37,128990307000,77.45,77.45,128990307000 +파루,043200,8,1167,1,269,29.96,29663891,1050196,41804315,29663891,29.96,2824.61,70.96,70.96,32856133402,67.35,67.35,32856133402 +삼륭물산,014970,9,7550,3,0,0.00,8158842,1788046,15125000,8158842,0.00,456.30,53.94,53.94,68016534665,59.56,59.56,68016534665 +에스엘에스바이오,246250,10,2070,2,15,0.73,7495119,220217,15348206,7495119,0.73,3403.52,48.83,48.83,17090553100,53.79,53.79,17090553100 +PLUS 차이나AI테크TOP10,0047N0,11,9685,5,-260,-2.61,397246,312171,800000,397246,-2.61,127.25,49.66,49.66,3878268627,50.06,50.06,3878268627 +자이글,234920,12,4935,2,90,1.86,6205532,4873100,13530910,6205532,1.86,127.34,45.86,45.86,32751620799,49.05,49.05,32751620799 +그린생명과학,114450,13,3940,2,80,2.07,9405062,19885814,20000000,9405062,2.07,47.30,47.03,47.03,38603203752,48.99,48.99,38603203752 +서린바이오,038070,14,8340,5,-50,-0.60,3649140,9392717,9100676,3649140,-0.60,38.85,40.10,40.10,32373862720,42.65,42.65,32373862720 +상상인증권,001290,15,724,2,39,5.69,40641051,16019980,108337120,40641051,5.69,253.69,37.51,37.51,32785404586,41.80,41.80,32785404586 +랩지노믹스,084650,16,2885,2,185,6.85,30066703,8045929,74239990,30066703,6.85,373.69,40.50,40.50,87395076717,40.80,40.80,87395076717 +신한제16호스팩,496070,17,2010,5,-70,-3.37,2100119,95545016,5620000,2100119,-3.37,2.20,37.37,37.37,4228246640,37.43,37.43,4228246640 +나인테크,267320,18,3405,2,290,9.31,17324722,3541136,49935477,17324722,9.31,489.24,34.69,34.69,59630006904,35.07,35.07,59630006904 +대성파인텍,104040,19,1136,2,92,8.81,15922920,511289,47224987,15922920,8.81,3114.27,33.72,33.72,18694761746,34.85,34.85,18694761746 +좋은사람들,033340,20,953,2,163,20.63,32551583,440636,96950558,32551583,20.63,7387.41,33.58,33.58,30668895697,33.19,33.19,30668895697 +상지건설,042940,21,20150,5,-250,-1.23,2148667,6860818,6828712,2148667,-1.23,31.32,31.47,31.47,45659998340,33.18,33.18,45659998340 +신원,009270,22,1938,2,178,10.11,30550955,1240226,100052356,30550955,10.11,2463.34,30.53,30.53,60130050960,31.01,31.01,60130050960 +KODEX 코스닥150선물인버스,251340,23,3885,2,20,0.52,18068143,19068148,59200000,18068143,0.52,94.76,30.52,30.52,70067400613,30.47,30.47,70067400613 +한진칼우,18064K,24,47100,5,-1050,-2.18,149282,230939,536766,149282,-2.18,64.64,27.81,27.81,7404145825,29.29,29.29,7404145825 +메디콕스,054180,25,218,5,-19,-8.02,22777313,24577322,82878283,22777313,-8.02,92.68,27.48,27.48,5208144222,28.83,28.83,5208144222 +태웅,044490,26,23100,2,1000,4.52,5333275,5415795,20007381,5333275,4.52,98.48,26.66,26.66,124534663500,26.95,26.95,124534663500 +RISE 테슬라고정테크100,0047P0,27,10900,5,-205,-1.85,357856,2287050,1350000,357856,-1.85,15.65,26.51,26.51,3874259892,26.33,26.33,3874259892 +애경케미칼,161000,28,11410,2,360,3.26,12134388,2220727,48648709,12134388,3.26,546.42,24.94,24.94,144937746620,26.11,26.11,144937746620 +SCL사이언스,246960,29,8300,2,310,3.88,1907824,2801,8479375,1907824,3.88,9999.99,22.50,22.50,18350282875,26.07,26.07,18350282875 +메가터치,446540,30,4130,5,-10,-0.24,4942920,1073124,20771000,4942920,-0.24,460.61,23.80,23.80,21343079124,24.88,24.88,21343079124 diff --git a/top30/20250530/top30-atvtr-20250530-142002.csv b/top30/20250530/top30-atvtr-20250530-142002.csv new file mode 100644 index 000000000000..5f1e2dbc69b8 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4250,2,310,7.87,28099617,1430150,30168672,28099617,7.87,1964.80,93.14,93.14,127485040050,99.43,99.43,127485040050 +대보마그네틱,290670,2,20300,2,2720,15.47,7520243,2829878,7857660,7520243,15.47,265.74,95.71,95.71,151195937220,94.79,94.79,151195937220 +LK삼양,225190,3,3075,2,535,21.06,47326132,793884,50748440,47326132,21.06,5961.34,93.26,93.26,142667728647,91.42,91.42,142667728647 +일신바이오,068330,4,1716,2,46,2.75,32910679,31319752,44216140,32910679,2.75,105.08,74.43,74.43,62381891973,82.22,82.22,62381891973 +TIGER 지주회사,307520,5,12700,5,-325,-2.50,893853,1134092,1100000,893853,-2.50,78.82,81.26,81.26,11479000265,82.17,82.17,11479000265 +온코크로스,382150,6,13940,2,50,0.36,8898447,4521458,11896437,8898447,0.36,196.80,74.80,74.80,129704839345,78.21,78.21,129704839345 +샤페론,378800,7,3720,2,480,14.81,23227967,2440561,30143031,23227967,14.81,951.75,77.06,77.06,87065038986,77.65,77.65,87065038986 +파루,043200,8,1160,2,262,29.18,33417073,1050196,41804315,33417073,29.18,3181.98,79.94,79.94,37227655672,76.77,76.77,37227655672 +삼륭물산,014970,9,7410,5,-140,-1.85,8191593,1788046,15125000,8191593,-1.85,458.13,54.16,54.16,68261111675,60.91,60.91,68261111675 +에스엘에스바이오,246250,10,2035,5,-20,-0.97,7597856,220217,15348206,7597856,-0.97,3450.17,49.50,49.50,17300642865,55.39,55.39,17300642865 +그린생명과학,114450,11,3870,2,10,0.26,9470029,19885814,20000000,9470029,0.26,47.62,47.35,47.35,38856004432,50.20,50.20,38856004432 +PLUS 차이나AI테크TOP10,0047N0,12,9690,5,-255,-2.56,397731,312171,800000,397731,-2.56,127.41,49.72,49.72,3882969957,50.09,50.09,3882969957 +자이글,234920,13,4880,2,35,0.72,6255280,4873100,13530910,6255280,0.72,128.36,46.23,46.23,32995785951,49.97,49.97,32995785951 +서린바이오,038070,14,8330,5,-60,-0.72,3655101,9392717,9100676,3655101,-0.72,38.91,40.16,40.16,32423579620,42.77,42.77,32423579620 +상상인증권,001290,15,729,2,44,6.42,40800321,16019980,108337120,40800321,6.42,254.68,37.66,37.66,32901419900,41.66,41.66,32901419900 +랩지노믹스,084650,16,2870,2,170,6.30,30525321,8045929,74239990,30525321,6.30,379.39,41.12,41.12,88709883854,41.63,41.63,88709883854 +신한제16호스팩,496070,17,2010,5,-70,-3.37,2105477,95545016,5620000,2105477,-3.37,2.20,37.46,37.46,4239026206,37.53,37.53,4239026206 +대성파인텍,104040,18,1121,2,77,7.38,16422677,511289,47224987,16422677,7.38,3212.01,34.78,34.78,19256912563,36.38,36.38,19256912563 +나인테크,267320,19,3400,2,285,9.15,17432546,3541136,49935477,17432546,9.15,492.29,34.91,34.91,59996889209,35.34,35.34,59996889209 +상지건설,042940,20,19940,5,-460,-2.25,2177664,6860818,6828712,2177664,-2.25,31.74,31.89,31.89,46241211725,33.96,33.96,46241211725 +좋은사람들,033340,21,961,2,171,21.65,33300012,440636,96950558,33300012,21.65,7557.26,34.35,34.35,31376918141,33.68,33.68,31376918141 +신원,009270,22,1941,2,181,10.28,30945170,1240226,100052356,30945170,10.28,2495.12,30.93,30.93,60889611665,31.35,31.35,60889611665 +KODEX 코스닥150선물인버스,251340,23,3885,2,20,0.52,18276532,19068148,59200000,18276532,0.52,95.85,30.87,30.87,70877004428,30.82,30.82,70877004428 +한진칼우,18064K,24,46900,5,-1250,-2.60,153759,230939,536766,153759,-2.60,66.58,28.65,28.65,7614340925,30.25,30.25,7614340925 +메디콕스,054180,25,219,5,-18,-7.59,22959848,24577322,82878283,22959848,-7.59,93.42,27.70,27.70,5248115355,28.91,28.91,5248115355 +태웅,044490,26,23000,2,900,4.07,5363755,5415795,20007381,5363755,4.07,99.04,26.81,26.81,125233898475,27.21,27.21,125233898475 +RISE 테슬라고정테크100,0047P0,27,10895,5,-210,-1.89,358066,2287050,1350000,358066,-1.89,15.66,26.52,26.52,3876547842,26.36,26.36,3876547842 +애경케미칼,161000,28,11410,2,360,3.26,12221922,2220727,48648709,12221922,3.26,550.36,25.12,25.12,145935694830,26.29,26.29,145935694830 +SCL사이언스,246960,29,8380,2,390,4.88,1918979,2801,8479375,1918979,4.88,9999.99,22.63,22.63,18442766275,25.95,25.95,18442766275 +나이벡,138610,30,35800,2,6850,23.66,2724263,22563,11032369,2724263,23.66,9999.99,24.69,24.69,98697185450,24.99,24.99,98697185450 diff --git a/top30/20250530/top30-atvtr-20250530-143002.csv b/top30/20250530/top30-atvtr-20250530-143002.csv new file mode 100644 index 000000000000..40042cf70b42 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4210,2,270,6.85,28220527,1430150,30168672,28220527,6.85,1973.26,93.54,93.54,127993423367,100.77,100.77,127993423367 +대보마그네틱,290670,2,20050,2,2470,14.05,7625478,2829878,7857660,7625478,14.05,269.46,97.05,97.05,153323397270,97.32,97.32,153323397270 +LK삼양,225190,3,3060,2,520,20.47,47804697,793884,50748440,47804697,20.47,6021.62,94.20,94.20,144139927541,92.82,92.82,144139927541 +TIGER 지주회사,307520,4,12710,5,-315,-2.42,908253,1134092,1100000,908253,-2.42,80.09,82.57,82.57,11661901425,83.41,83.41,11661901425 +파루,043200,5,1126,2,228,25.39,34943472,1050196,41804315,34943472,25.39,3327.33,83.59,83.59,38972732808,82.79,82.79,38972732808 +일신바이오,068330,6,1716,2,46,2.75,33001067,31319752,44216140,33001067,2.75,105.37,74.64,74.64,62537164628,82.42,82.42,62537164628 +온코크로스,382150,7,13790,5,-100,-0.72,8991342,4521458,11896437,8991342,-0.72,198.86,75.58,75.58,130993395825,79.85,79.85,130993395825 +샤페론,378800,8,3655,2,415,12.81,23444080,2440561,30143031,23444080,12.81,960.60,77.78,77.78,87862916758,79.75,79.75,87862916758 +삼륭물산,014970,9,7330,5,-220,-2.91,8235733,1788046,15125000,8235733,-2.91,460.60,54.45,54.45,68587286740,61.86,61.86,68587286740 +에스엘에스바이오,246250,10,2030,5,-25,-1.22,7654277,220217,15348206,7654277,-1.22,3475.79,49.87,49.87,17414806350,55.89,55.89,17414806350 +그린생명과학,114450,11,3845,5,-15,-0.39,9534687,19885814,20000000,9534687,-0.39,47.95,47.67,47.67,39106247772,50.85,50.85,39106247772 +PLUS 차이나AI테크TOP10,0047N0,12,9680,5,-265,-2.66,398238,312171,800000,398238,-2.66,127.57,49.78,49.78,3887878967,50.21,50.21,3887878967 +자이글,234920,13,4905,2,60,1.24,6279881,4873100,13530910,6279881,1.24,128.87,46.41,46.41,33116643413,49.90,49.90,33116643413 +서린바이오,038070,14,8300,5,-90,-1.07,3665965,9392717,9100676,3665965,-1.07,39.03,40.28,40.28,32513886100,43.04,43.04,32513886100 +상상인증권,001290,15,750,2,65,9.49,42502817,16019980,108337120,42502817,9.49,265.31,39.23,39.23,34192864555,42.08,42.08,34192864555 +랩지노믹스,084650,16,2870,2,170,6.30,30644947,8045929,74239990,30644947,6.30,380.88,41.28,41.28,89053721106,41.80,41.80,89053721106 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2172172,95545016,5620000,2172172,-2.88,2.27,38.65,38.65,4373591774,38.53,38.53,4373591774 +대성파인텍,104040,18,1122,2,78,7.47,16600905,511289,47224987,16600905,7.47,3246.87,35.15,35.15,19456483510,36.72,36.72,19456483510 +나인테크,267320,19,3420,2,305,9.79,17872141,3541136,49935477,17872141,9.79,504.70,35.79,35.79,61516936850,36.02,36.02,61516936850 +좋은사람들,033340,20,937,2,147,18.61,33933716,440636,96950558,33933716,18.61,7701.08,35.00,35.00,31975021545,35.20,35.20,31975021545 +상지건설,042940,21,20100,5,-300,-1.47,2195085,6860818,6828712,2195085,-1.47,31.99,32.14,32.14,46589048760,33.94,33.94,46589048760 +신원,009270,22,1915,2,155,8.81,31227607,1240226,100052356,31227607,8.81,2517.90,31.21,31.21,61432906190,32.06,32.06,61432906190 +KODEX 코스닥150선물인버스,251340,23,3885,2,20,0.52,18333033,19068148,59200000,18333033,0.52,96.14,30.97,30.97,71096508121,30.91,30.91,71096508121 +한진칼우,18064K,24,47100,5,-1050,-2.18,155535,230939,536766,155535,-2.18,67.35,28.98,28.98,7697343875,30.45,30.45,7697343875 +메디콕스,054180,25,220,5,-17,-7.17,23161201,24577322,82878283,23161201,-7.17,94.24,27.95,27.95,5292397754,29.03,29.03,5292397754 +태웅,044490,26,22700,2,600,2.71,5387760,5415795,20007381,5387760,2.71,99.48,26.93,26.93,125780772575,27.69,27.69,125780772575 +애경케미칼,161000,27,11380,2,330,2.99,12269770,2220727,48648709,12269770,2.99,552.51,25.22,25.22,146480984130,26.46,26.46,146480984130 +SCL사이언스,246960,28,8260,2,270,3.38,1924471,2801,8479375,1924471,3.38,9999.99,22.70,22.70,18488239145,26.40,26.40,18488239145 +RISE 테슬라고정테크100,0047P0,29,10910,5,-195,-1.76,358884,2287050,1350000,358884,-1.76,15.69,26.58,26.58,3885468052,26.38,26.38,3885468052 +나이벡,138610,30,36200,2,7250,25.04,2829530,22563,11032369,2829530,25.04,9999.99,25.65,25.65,102485683100,25.66,25.66,102485683100 diff --git a/top30/20250530/top30-atvtr-20250530-144002.csv b/top30/20250530/top30-atvtr-20250530-144002.csv new file mode 100644 index 000000000000..31e272594c27 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4240,2,300,7.61,28359320,1430150,30168672,28359320,7.61,1982.96,94.00,94.00,128585167075,100.52,100.52,128585167075 +대보마그네틱,290670,2,21750,2,4170,23.72,8350105,2829878,7857660,8350105,23.72,295.07,106.27,106.27,168906842620,98.83,98.83,168906842620 +LK삼양,225190,3,3075,2,535,21.06,48212996,793884,50748440,48212996,21.06,6073.05,95.00,95.00,145396403149,93.17,93.17,145396403149 +파루,043200,4,1119,2,221,24.61,36034343,1050196,41804315,36034343,24.61,3431.20,86.20,86.20,40183706806,85.90,85.90,40183706806 +TIGER 지주회사,307520,5,12705,5,-320,-2.46,916297,1134092,1100000,916297,-2.46,80.80,83.30,83.30,11764103035,84.18,84.18,11764103035 +일신바이오,068330,6,1703,2,33,1.98,33199157,31319752,44216140,33199157,1.98,106.00,75.08,75.08,62875743472,83.50,83.50,62875743472 +온코크로스,382150,7,13960,2,70,0.50,9041348,4521458,11896437,9041348,0.50,199.97,76.00,76.00,131686387705,79.29,79.29,131686387705 +샤페론,378800,8,3845,2,605,18.67,24165769,2440561,30143031,24165769,18.67,990.17,80.17,80.17,90597421655,78.17,78.17,90597421655 +삼륭물산,014970,9,7210,5,-340,-4.50,8301760,1788046,15125000,8301760,-4.50,464.29,54.89,54.89,69066330360,63.33,63.33,69066330360 +에스엘에스바이오,246250,10,2010,5,-45,-2.19,7690890,220217,15348206,7690890,-2.19,3492.41,50.11,50.11,17488544275,56.69,56.69,17488544275 +PLUS 차이나AI테크TOP10,0047N0,11,9685,5,-260,-2.61,400147,312171,800000,400147,-2.61,128.18,50.02,50.02,3906349561,50.42,50.42,3906349561 +그린생명과학,114450,12,3915,2,55,1.42,9590145,19885814,20000000,9590145,1.42,48.23,47.95,47.95,39320928412,50.22,50.22,39320928412 +자이글,234920,13,4985,2,140,2.89,6374447,4873100,13530910,6374447,2.89,130.81,47.11,47.11,33591234273,49.80,49.80,33591234273 +상상인증권,001290,14,731,2,46,6.72,42994216,16019980,108337120,42994216,6.72,268.38,39.69,39.69,34553881086,43.63,43.63,34553881086 +서린바이오,038070,15,8320,5,-70,-0.83,3673678,9392717,9100676,3673678,-0.83,39.11,40.37,40.37,32577988780,43.03,43.03,32577988780 +랩지노믹스,084650,16,2890,2,190,7.04,30946721,8045929,74239990,30946721,7.04,384.63,41.68,41.68,89920859156,41.91,41.91,89920859156 +신한제16호스팩,496070,17,2015,5,-65,-3.12,2183570,95545016,5620000,2183570,-3.12,2.29,38.85,38.85,4396626229,38.82,38.82,4396626229 +대성파인텍,104040,18,1124,2,80,7.66,16691765,511289,47224987,16691765,7.66,3264.64,35.35,35.35,19558377629,36.85,36.85,19558377629 +좋은사람들,033340,19,928,2,138,17.47,34765693,440636,96950558,34765693,17.47,7889.89,35.86,35.86,32751269748,36.40,36.40,32751269748 +나인테크,267320,20,3445,2,330,10.59,18024488,3541136,49935477,18024488,10.59,509.00,36.10,36.10,62040066332,36.06,36.06,62040066332 +상지건설,042940,21,19980,5,-420,-2.06,2210875,6860818,6828712,2210875,-2.06,32.22,32.38,32.38,46905105765,34.38,34.38,46905105765 +신원,009270,22,1920,2,160,9.09,31569446,1240226,100052356,31569446,9.09,2545.46,31.55,31.55,62088969718,32.32,32.32,62088969718 +KODEX 코스닥150선물인버스,251340,23,3885,2,20,0.52,18655813,19068148,59200000,18655813,0.52,97.84,31.51,31.51,72351609189,31.46,31.46,72351609189 +한진칼우,18064K,24,46700,5,-1450,-3.01,156768,230939,536766,156768,-3.01,67.88,29.21,29.21,7755326175,30.94,30.94,7755326175 +메디콕스,054180,25,221,5,-16,-6.75,23301522,24577322,82878283,23301522,-6.75,94.81,28.12,28.12,5323302309,29.06,29.06,5323302309 +태웅,044490,26,22950,2,850,3.85,5412329,5415795,20007381,5412329,3.85,99.94,27.05,27.05,126344296375,27.52,27.52,126344296375 +애경케미칼,161000,27,11600,2,550,4.98,12600821,2220727,48648709,12600821,4.98,567.42,25.90,25.90,150344421705,26.64,26.64,150344421705 +나이벡,138610,28,35850,2,6900,23.83,2885571,22563,11032369,2885571,23.83,9999.99,26.16,26.16,104500763850,26.42,26.42,104500763850 +RISE 테슬라고정테크100,0047P0,29,10895,5,-210,-1.89,358908,2287050,1350000,358908,-1.89,15.69,26.59,26.59,3885729632,26.42,26.42,3885729632 +SCL사이언스,246960,30,8300,2,310,3.88,1932310,2801,8479375,1932310,3.88,9999.99,22.79,22.79,18553045155,26.36,26.36,18553045155 diff --git a/top30/20250530/top30-atvtr-20250530-145002.csv b/top30/20250530/top30-atvtr-20250530-145002.csv new file mode 100644 index 000000000000..69eb826e783f --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,22200,2,4620,26.28,8751927,2829878,7857660,8751927,26.28,309.27,111.38,111.38,177694572720,101.87,101.87,177694572720 +엑스페릭스,317770,2,4235,2,295,7.49,28425965,1430150,30168672,28425965,7.49,1987.62,94.22,94.22,128867634280,100.86,100.86,128867634280 +LK삼양,225190,3,3080,2,540,21.26,49162772,793884,50748440,49162772,21.26,6192.69,96.88,96.88,148337446246,94.90,94.90,148337446246 +파루,043200,4,1114,2,216,24.05,36787542,1050196,41804315,36787542,24.05,3502.92,88.00,88.00,41026736417,88.10,88.10,41026736417 +TIGER 지주회사,307520,5,12710,5,-315,-2.42,923515,1134092,1100000,923515,-2.42,81.43,83.96,83.96,11855856237,84.80,84.80,11855856237 +일신바이오,068330,6,1713,2,43,2.57,33333751,31319752,44216140,33333751,2.57,106.43,75.39,75.39,63104775359,83.32,83.32,63104775359 +샤페론,378800,7,3780,2,540,16.67,24600364,2440561,30143031,24600364,16.67,1007.98,81.61,81.61,92246585084,80.96,80.96,92246585084 +온코크로스,382150,8,13990,2,100,0.72,9073149,4521458,11896437,9073149,0.72,200.67,76.27,76.27,132130427665,79.39,79.39,132130427665 +삼륭물산,014970,9,7280,5,-270,-3.58,8333458,1788046,15125000,8333458,-3.58,466.07,55.10,55.10,69296767550,62.93,62.93,69296767550 +에스엘에스바이오,246250,10,1996,5,-59,-2.87,7776766,220217,15348206,7776766,-2.87,3531.41,50.67,50.67,17660049480,57.65,57.65,17660049480 +PLUS 차이나AI테크TOP10,0047N0,11,9695,5,-250,-2.51,402131,312171,800000,402131,-2.51,128.82,50.27,50.27,3925582101,50.61,50.61,3925582101 +그린생명과학,114450,12,3925,2,65,1.68,9635949,19885814,20000000,9635949,1.68,48.46,48.18,48.18,39500085147,50.32,50.32,39500085147 +자이글,234920,13,5100,2,255,5.26,6421532,4873100,13530910,6421532,5.26,131.78,47.46,47.46,33828403909,49.02,49.02,33828403909 +상상인증권,001290,14,720,2,35,5.11,43272167,16019980,108337120,43272167,5.11,270.11,39.94,39.94,34755318368,44.56,44.56,34755318368 +서린바이오,038070,15,8330,5,-60,-0.72,3680331,9392717,9100676,3680331,-0.72,39.18,40.44,40.44,32633256340,43.05,43.05,32633256340 +랩지노믹스,084650,16,2885,2,185,6.85,31102515,8045929,74239990,31102515,6.85,386.56,41.89,41.89,90369471263,42.19,42.19,90369471263 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2196073,95545016,5620000,2196073,-2.88,2.30,39.08,39.08,4421830794,38.95,38.95,4421830794 +좋은사람들,033340,18,920,2,130,16.46,36562470,440636,96950558,36562470,16.46,8297.66,37.71,37.71,34435012687,38.61,38.61,34435012687 +대성파인텍,104040,19,1117,2,73,6.99,16898603,511289,47224987,16898603,6.99,3305.10,35.78,35.78,19790168083,37.52,37.52,19790168083 +나인테크,267320,20,3425,2,310,9.95,18158978,3541136,49935477,18158978,9.95,512.80,36.36,36.36,62501967748,36.54,36.54,62501967748 +상지건설,042940,21,20150,5,-250,-1.23,2233154,6860818,6828712,2233154,-1.23,32.55,32.70,32.70,47351819295,34.41,34.41,47351819295 +신원,009270,22,1916,2,156,8.86,31837271,1240226,100052356,31837271,8.86,2567.05,31.82,31.82,62603031003,32.66,32.66,62603031003 +KODEX 코스닥150선물인버스,251340,23,3882,2,17,0.44,18898154,19068148,59200000,18898154,0.44,99.11,31.92,31.92,73293000144,31.89,31.89,73293000144 +한진칼우,18064K,24,47050,5,-1100,-2.28,157514,230939,536766,157514,-2.28,68.21,29.35,29.35,7790299600,30.85,30.85,7790299600 +메디콕스,054180,25,221,5,-16,-6.75,23437693,24577322,82878283,23437693,-6.75,95.36,28.28,28.28,5353343419,29.23,29.23,5353343419 +태웅,044490,26,22950,2,850,3.85,5443062,5415795,20007381,5443062,3.85,100.50,27.21,27.21,127051395900,27.67,27.67,127051395900 +애경케미칼,161000,27,11730,2,680,6.15,12785266,2220727,48648709,12785266,6.15,575.72,26.28,26.28,152489450285,26.72,26.72,152489450285 +나이벡,138610,28,36350,2,7400,25.56,2937838,22563,11032369,2937838,25.56,9999.99,26.63,26.63,106393519325,26.53,26.53,106393519325 +SCL사이언스,246960,29,8280,2,290,3.63,1935736,2801,8479375,1935736,3.63,9999.99,22.83,22.83,18581324775,26.47,26.47,18581324775 +RISE 테슬라고정테크100,0047P0,30,10900,5,-205,-1.85,359149,2287050,1350000,359149,-1.85,15.70,26.60,26.60,3888355874,26.42,26.42,3888355874 diff --git a/top30/20250530/top30-atvtr-20250530-150002.csv b/top30/20250530/top30-atvtr-20250530-150002.csv new file mode 100644 index 000000000000..00483638360b --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,22150,2,4570,26.00,9147775,2829878,7857660,9147775,26.00,323.26,116.42,116.42,186533340670,107.17,107.17,186533340670 +엑스페릭스,317770,2,4215,2,275,6.98,28514900,1430150,30168672,28514900,6.98,1993.84,94.52,94.52,129244594134,101.64,101.64,129244594134 +LK삼양,225190,3,3100,2,560,22.05,50483804,793884,50748440,50483804,22.05,6359.09,99.48,99.48,152448985365,96.90,96.90,152448985365 +파루,043200,4,1092,2,194,21.60,37766155,1050196,41804315,37766155,21.60,3596.11,90.34,90.34,42091409233,92.20,92.20,42091409233 +TIGER 지주회사,307520,5,12705,5,-320,-2.46,955145,1134092,1100000,955145,-2.46,84.22,86.83,86.83,12257765267,87.71,87.71,12257765267 +일신바이오,068330,6,1710,2,40,2.40,33382385,31319752,44216140,33382385,2.40,106.59,75.50,75.50,63187908148,83.57,83.57,63187908148 +샤페론,378800,7,3770,2,530,16.36,24742656,2440561,30143031,24742656,16.36,1013.81,82.08,82.08,92781652883,81.65,81.65,92781652883 +온코크로스,382150,8,14070,2,180,1.30,9130060,4521458,11896437,9130060,1.30,201.93,76.75,76.75,132925986020,79.41,79.41,132925986020 +삼륭물산,014970,9,7330,5,-220,-2.91,8362224,1788046,15125000,8362224,-2.91,467.67,55.29,55.29,69506756190,62.69,62.69,69506756190 +에스엘에스바이오,246250,10,1988,5,-67,-3.26,7863519,220217,15348206,7863519,-3.26,3570.80,51.23,51.23,17831771231,58.44,58.44,17831771231 +자이글,234920,11,5030,2,185,3.82,6637363,4873100,13530910,6637363,3.82,136.20,49.05,49.05,34936523393,51.33,51.33,34936523393 +그린생명과학,114450,12,3900,2,40,1.04,9683361,19885814,20000000,9683361,1.04,48.69,48.42,48.42,39684507939,50.88,50.88,39684507939 +PLUS 차이나AI테크TOP10,0047N0,13,9690,5,-255,-2.56,402193,312171,800000,402193,-2.56,128.84,50.27,50.27,3926183001,50.65,50.65,3926183001 +상상인증권,001290,14,717,2,32,4.67,43486254,16019980,108337120,43486254,4.67,271.45,40.14,40.14,34909124832,44.94,44.94,34909124832 +서린바이오,038070,15,8310,5,-80,-0.95,3699234,9392717,9100676,3699234,-0.95,39.38,40.65,40.65,32790216540,43.36,43.36,32790216540 +랩지노믹스,084650,16,2860,2,160,5.93,31277508,8045929,74239990,31277508,5.93,388.74,42.13,42.13,90870963199,42.80,42.80,90870963199 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2206249,95545016,5620000,2206249,-2.88,2.31,39.26,39.26,4442338654,39.13,39.13,4442338654 +좋은사람들,033340,18,928,2,138,17.47,37206488,440636,96950558,37206488,17.47,8443.81,38.38,38.38,35026501480,38.93,38.93,35026501480 +대성파인텍,104040,19,1112,2,68,6.51,17130178,511289,47224987,17130178,6.51,3350.39,36.27,36.27,20048055933,38.18,38.18,20048055933 +나인테크,267320,20,3435,2,320,10.27,18283181,3541136,49935477,18283181,10.27,516.31,36.61,36.61,62928391954,36.69,36.69,62928391954 +상지건설,042940,21,20050,5,-350,-1.72,2248970,6860818,6828712,2248970,-1.72,32.78,32.93,32.93,47668981795,34.82,34.82,47668981795 +신원,009270,22,1902,2,142,8.07,32174065,1240226,100052356,32174065,8.07,2594.21,32.16,32.16,63243936644,33.23,33.23,63243936644 +KODEX 코스닥150선물인버스,251340,23,3885,2,20,0.52,19074117,19068148,59200000,19074117,0.52,100.03,32.22,32.22,73976422654,32.16,32.16,73976422654 +한진칼우,18064K,24,47200,5,-950,-1.97,159119,230939,536766,159119,-1.97,68.90,29.64,29.64,7865876000,31.05,31.05,7865876000 +메디콕스,054180,25,220,5,-17,-7.17,23548125,24577322,82878283,23548125,-7.17,95.81,28.41,28.41,5377683131,29.49,29.49,5377683131 +RISE 테슬라고정테크100,0047P0,26,10905,5,-200,-1.80,396214,2287050,1350000,396214,-1.80,17.32,29.35,29.35,4292548034,29.16,29.16,4292548034 +태웅,044490,27,22700,2,600,2.71,5490745,5415795,20007381,5490745,2.71,101.38,27.44,27.44,128136848400,28.21,28.21,128136848400 +애경케미칼,161000,28,11690,2,640,5.79,13167799,2220727,48648709,13167799,5.79,592.95,27.07,27.07,156996325600,27.61,27.61,156996325600 +나이벡,138610,29,35950,2,7000,24.18,2990470,22563,11032369,2990470,24.18,9999.99,27.11,27.11,108286079075,27.30,27.30,108286079075 +SCL사이언스,246960,30,8190,2,200,2.50,1951042,2801,8479375,1951042,2.50,9999.99,23.01,23.01,18706945045,26.94,26.94,18706945045 diff --git a/top30/20250530/top30-atvtr-20250530-151002.csv b/top30/20250530/top30-atvtr-20250530-151002.csv new file mode 100644 index 000000000000..a72c3ac90f1c --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,21400,2,3820,21.73,9479781,2829878,7857660,9479781,21.73,334.99,120.64,120.64,193792760695,115.25,115.25,193792760695 +엑스페릭스,317770,2,4255,2,315,7.99,28668441,1430150,30168672,28668441,7.99,2004.58,95.03,95.03,129896009074,101.19,101.19,129896009074 +LK삼양,225190,3,3100,2,560,22.05,51106308,793884,50748440,51106308,22.05,6437.50,100.71,100.71,154373602897,98.13,98.13,154373602897 +파루,043200,4,1082,2,184,20.49,38720265,1050196,41804315,38720265,20.49,3686.96,92.62,92.62,43116261802,95.32,95.32,43116261802 +TIGER 지주회사,307520,5,12690,5,-335,-2.57,973496,1134092,1100000,973496,-2.57,85.84,88.50,88.50,12490821207,89.48,89.48,12490821207 +일신바이오,068330,6,1689,2,19,1.14,33602415,31319752,44216140,33602415,1.14,107.29,76.00,76.00,63561755546,85.11,85.11,63561755546 +샤페론,378800,7,3820,2,580,17.90,25021065,2440561,30143031,25021065,17.90,1025.22,83.01,83.01,93839871228,81.50,81.50,93839871228 +온코크로스,382150,8,14110,2,220,1.58,9215800,4521458,11896437,9215800,1.58,203.82,77.47,77.47,134131879115,79.91,79.91,134131879115 +삼륭물산,014970,9,7480,5,-70,-0.93,8419290,1788046,15125000,8419290,-0.93,470.87,55.66,55.66,69930591255,61.81,61.81,69930591255 +에스엘에스바이오,246250,10,1976,5,-79,-3.84,7906324,220217,15348206,7906324,-3.84,3590.24,51.51,51.51,17916571279,59.08,59.08,17916571279 +자이글,234920,11,4855,2,10,0.21,6718924,4873100,13530910,6718924,0.21,137.88,49.66,49.66,35338599603,53.79,53.79,35338599603 +그린생명과학,114450,12,3887,2,27,0.70,9756584,19885814,20000000,9756584,0.70,49.06,48.78,48.78,39969110014,51.41,51.41,39969110014 +PLUS 차이나AI테크TOP10,0047N0,13,9695,5,-250,-2.51,402472,312171,800000,402472,-2.51,128.93,50.31,50.31,3928887856,50.66,50.66,3928887856 +상상인증권,001290,14,689,2,4,0.58,44102020,16019980,108337120,44102020,0.58,275.29,40.71,40.71,35340705672,47.35,47.35,35340705672 +서린바이오,038070,15,8310,5,-80,-0.95,3723212,9392717,9100676,3723212,-0.95,39.64,40.91,40.91,32988981170,43.62,43.62,32988981170 +랩지노믹스,084650,16,2870,2,170,6.30,31539845,8045929,74239990,31539845,6.30,392.00,42.48,42.48,91623096012,43.00,43.00,91623096012 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2236229,95545016,5620000,2236229,-2.88,2.34,39.79,39.79,4502749149,39.66,39.66,4502749149 +좋은사람들,033340,18,935,2,145,18.35,37634998,440636,96950558,37634998,18.35,8541.06,38.82,38.82,35424315864,39.08,39.08,35424315864 +대성파인텍,104040,19,1120,2,76,7.28,17229422,511289,47224987,17229422,7.28,3369.80,36.48,36.48,20159587394,38.11,38.11,20159587394 +나인테크,267320,20,3425,2,310,9.95,18426492,3541136,49935477,18426492,9.95,520.36,36.90,36.90,63418707543,37.08,37.08,63418707543 +상지건설,042940,21,20550,2,150,0.74,2328212,6860818,6828712,2328212,0.74,33.93,34.09,34.09,49295918770,35.13,35.13,49295918770 +KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,19695439,19068148,59200000,19695439,0.52,103.29,33.27,33.27,76390222675,33.21,33.21,76390222675 +신원,009270,23,1927,2,167,9.49,32381068,1240226,100052356,32381068,9.49,2610.90,32.36,32.36,63640436154,33.01,33.01,63640436154 +한진칼우,18064K,24,47750,5,-400,-0.83,160329,230939,536766,160329,-0.83,69.42,29.87,29.87,7923268775,30.91,30.91,7923268775 +메디콕스,054180,25,223,5,-14,-5.91,23779234,24577322,82878283,23779234,-5.91,96.75,28.69,28.69,5428899991,29.37,29.37,5428899991 +RISE 테슬라고정테크100,0047P0,26,10920,5,-185,-1.67,396959,2287050,1350000,396959,-1.67,17.36,29.40,29.40,4300677541,29.17,29.17,4300677541 +나이벡,138610,27,35200,2,6250,21.59,3059317,22563,11032369,3059317,21.59,9999.99,27.73,27.73,110722302950,28.51,28.51,110722302950 +애경케미칼,161000,28,11480,2,430,3.89,13358210,2220727,48648709,13358210,3.89,601.52,27.46,27.46,159206292285,28.51,28.51,159206292285 +태웅,044490,29,23000,2,900,4.07,5525159,5415795,20007381,5525159,4.07,102.02,27.62,27.62,128923128475,28.02,28.02,128923128475 +SCL사이언스,246960,30,8200,2,210,2.63,1957766,2801,8479375,1957766,2.63,9999.99,23.09,23.09,18762095255,26.98,26.98,18762095255 diff --git a/top30/20250530/top30-atvtr-20250530-152002.csv b/top30/20250530/top30-atvtr-20250530-152002.csv new file mode 100644 index 000000000000..255c9e30dcea --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,21300,2,3720,21.16,9764867,2829878,7857660,9764867,21.16,345.06,124.27,124.27,199870005745,119.42,119.42,199870005745 +파루,043200,2,1051,2,153,17.04,41589635,1050196,41804315,41589635,17.04,3960.18,99.49,99.49,46314426574,105.41,105.41,46314426574 +엑스페릭스,317770,3,4185,2,245,6.22,28853223,1430150,30168672,28853223,6.22,2017.50,95.64,95.64,130671941979,103.50,103.50,130671941979 +LK삼양,225190,4,3090,2,550,21.65,52371473,793884,50748440,52371473,21.65,6596.87,103.20,103.20,158303553646,100.95,100.95,158303553646 +TIGER 지주회사,307520,5,12680,5,-345,-2.65,982226,1134092,1100000,982226,-2.65,86.61,89.29,89.29,12601531190,90.35,90.35,12601531190 +일신바이오,068330,6,1717,2,47,2.81,33977338,31319752,44216140,33977338,2.81,108.49,76.84,76.84,64203724324,84.57,84.57,64203724324 +샤페론,378800,7,3810,2,570,17.59,25405298,2440561,30143031,25405298,17.59,1040.96,84.28,84.28,95305530980,82.99,82.99,95305530980 +온코크로스,382150,8,14090,2,200,1.44,9370576,4521458,11896437,9370576,1.44,207.25,78.77,78.77,136318163180,81.33,81.33,136318163180 +삼륭물산,014970,9,7540,5,-10,-0.13,8499227,1788046,15125000,8499227,-0.13,475.34,56.19,56.19,70532937820,61.85,61.85,70532937820 +에스엘에스바이오,246250,10,1978,5,-77,-3.75,7942081,220217,15348206,7942081,-3.75,3606.48,51.75,51.75,17987133837,59.25,59.25,17987133837 +자이글,234920,11,4870,2,25,0.52,6773712,4873100,13530910,6773712,0.52,139.00,50.06,50.06,35605370636,54.03,54.03,35605370636 +그린생명과학,114450,12,3925,2,65,1.68,9843766,19885814,20000000,9843766,1.68,49.50,49.22,49.22,40310160526,51.35,51.35,40310160526 +PLUS 차이나AI테크TOP10,0047N0,13,9700,5,-245,-2.46,402912,312171,800000,402912,-2.46,129.07,50.36,50.36,3933150966,50.68,50.68,3933150966 +상상인증권,001290,14,701,2,16,2.34,44604200,16019980,108337120,44604200,2.34,278.43,41.17,41.17,35689631479,46.99,46.99,35689631479 +서린바이오,038070,15,8270,5,-120,-1.43,3745803,9392717,9100676,3745803,-1.43,39.88,41.16,41.16,33175540690,44.08,44.08,33175540690 +랩지노믹스,084650,16,2875,2,175,6.48,31875470,8045929,74239990,31875470,6.48,396.17,42.94,42.94,92587990230,43.38,43.38,92587990230 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2262161,95545016,5620000,2262161,-2.88,2.37,40.25,40.25,4555044094,40.12,40.12,4555044094 +좋은사람들,033340,18,929,2,139,17.59,38396019,440636,96950558,38396019,17.59,8713.77,39.60,39.60,36135821754,40.12,40.12,36135821754 +대성파인텍,104040,19,1114,2,70,6.70,17358335,511289,47224987,17358335,6.70,3395.01,36.76,36.76,20304095034,38.59,38.59,20304095034 +나인테크,267320,20,3425,2,310,9.95,18593507,3541136,49935477,18593507,9.95,525.07,37.24,37.24,63988160830,37.41,37.41,63988160830 +상지건설,042940,21,20500,2,100,0.49,2382846,6860818,6828712,2382846,0.49,34.73,34.89,34.89,50412547670,36.01,36.01,50412547670 +신원,009270,22,1914,2,154,8.75,32817723,1240226,100052356,32817723,8.75,2646.11,32.80,32.80,64481791281,33.67,33.67,64481791281 +KODEX 코스닥150선물인버스,251340,23,3880,2,15,0.39,19911005,19068148,59200000,19911005,0.39,104.42,33.63,33.63,77227372796,33.62,33.62,77227372796 +한진칼우,18064K,24,47500,5,-650,-1.35,162429,230939,536766,162429,-1.35,70.33,30.26,30.26,8022828700,31.47,31.47,8022828700 +메디콕스,054180,25,220,5,-17,-7.17,24228460,24577322,82878283,24228460,-7.17,98.58,29.23,29.23,5528226628,30.32,30.32,5528226628 +하이스틸,071090,26,4615,2,350,8.21,6159300,5186066,20191471,6159300,8.21,118.77,30.50,30.50,28194630874,30.26,30.26,28194630874 +RISE 테슬라고정테크100,0047P0,27,10930,5,-175,-1.58,397027,2287050,1350000,397027,-1.58,17.36,29.41,29.41,4301420406,29.15,29.15,4301420406 +나이벡,138610,28,35500,2,6550,22.63,3110122,22563,11032369,3110122,22.63,9999.99,28.19,28.19,112523810775,28.73,28.73,112523810775 +애경케미칼,161000,29,11540,2,490,4.43,13503886,2220727,48648709,13503886,4.43,608.08,27.76,27.76,160887130545,28.66,28.66,160887130545 +태웅,044490,30,22950,2,850,3.85,5572977,5415795,20007381,5572977,3.85,102.90,27.85,27.85,130020845400,28.32,28.32,130020845400 diff --git a/top30/20250530/top30-atvtr-20250530-153001.csv b/top30/20250530/top30-atvtr-20250530-153001.csv new file mode 100644 index 000000000000..255c9e30dcea --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,21300,2,3720,21.16,9764867,2829878,7857660,9764867,21.16,345.06,124.27,124.27,199870005745,119.42,119.42,199870005745 +파루,043200,2,1051,2,153,17.04,41589635,1050196,41804315,41589635,17.04,3960.18,99.49,99.49,46314426574,105.41,105.41,46314426574 +엑스페릭스,317770,3,4185,2,245,6.22,28853223,1430150,30168672,28853223,6.22,2017.50,95.64,95.64,130671941979,103.50,103.50,130671941979 +LK삼양,225190,4,3090,2,550,21.65,52371473,793884,50748440,52371473,21.65,6596.87,103.20,103.20,158303553646,100.95,100.95,158303553646 +TIGER 지주회사,307520,5,12680,5,-345,-2.65,982226,1134092,1100000,982226,-2.65,86.61,89.29,89.29,12601531190,90.35,90.35,12601531190 +일신바이오,068330,6,1717,2,47,2.81,33977338,31319752,44216140,33977338,2.81,108.49,76.84,76.84,64203724324,84.57,84.57,64203724324 +샤페론,378800,7,3810,2,570,17.59,25405298,2440561,30143031,25405298,17.59,1040.96,84.28,84.28,95305530980,82.99,82.99,95305530980 +온코크로스,382150,8,14090,2,200,1.44,9370576,4521458,11896437,9370576,1.44,207.25,78.77,78.77,136318163180,81.33,81.33,136318163180 +삼륭물산,014970,9,7540,5,-10,-0.13,8499227,1788046,15125000,8499227,-0.13,475.34,56.19,56.19,70532937820,61.85,61.85,70532937820 +에스엘에스바이오,246250,10,1978,5,-77,-3.75,7942081,220217,15348206,7942081,-3.75,3606.48,51.75,51.75,17987133837,59.25,59.25,17987133837 +자이글,234920,11,4870,2,25,0.52,6773712,4873100,13530910,6773712,0.52,139.00,50.06,50.06,35605370636,54.03,54.03,35605370636 +그린생명과학,114450,12,3925,2,65,1.68,9843766,19885814,20000000,9843766,1.68,49.50,49.22,49.22,40310160526,51.35,51.35,40310160526 +PLUS 차이나AI테크TOP10,0047N0,13,9700,5,-245,-2.46,402912,312171,800000,402912,-2.46,129.07,50.36,50.36,3933150966,50.68,50.68,3933150966 +상상인증권,001290,14,701,2,16,2.34,44604200,16019980,108337120,44604200,2.34,278.43,41.17,41.17,35689631479,46.99,46.99,35689631479 +서린바이오,038070,15,8270,5,-120,-1.43,3745803,9392717,9100676,3745803,-1.43,39.88,41.16,41.16,33175540690,44.08,44.08,33175540690 +랩지노믹스,084650,16,2875,2,175,6.48,31875470,8045929,74239990,31875470,6.48,396.17,42.94,42.94,92587990230,43.38,43.38,92587990230 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2262161,95545016,5620000,2262161,-2.88,2.37,40.25,40.25,4555044094,40.12,40.12,4555044094 +좋은사람들,033340,18,929,2,139,17.59,38396019,440636,96950558,38396019,17.59,8713.77,39.60,39.60,36135821754,40.12,40.12,36135821754 +대성파인텍,104040,19,1114,2,70,6.70,17358335,511289,47224987,17358335,6.70,3395.01,36.76,36.76,20304095034,38.59,38.59,20304095034 +나인테크,267320,20,3425,2,310,9.95,18593507,3541136,49935477,18593507,9.95,525.07,37.24,37.24,63988160830,37.41,37.41,63988160830 +상지건설,042940,21,20500,2,100,0.49,2382846,6860818,6828712,2382846,0.49,34.73,34.89,34.89,50412547670,36.01,36.01,50412547670 +신원,009270,22,1914,2,154,8.75,32817723,1240226,100052356,32817723,8.75,2646.11,32.80,32.80,64481791281,33.67,33.67,64481791281 +KODEX 코스닥150선물인버스,251340,23,3880,2,15,0.39,19911005,19068148,59200000,19911005,0.39,104.42,33.63,33.63,77227372796,33.62,33.62,77227372796 +한진칼우,18064K,24,47500,5,-650,-1.35,162429,230939,536766,162429,-1.35,70.33,30.26,30.26,8022828700,31.47,31.47,8022828700 +메디콕스,054180,25,220,5,-17,-7.17,24228460,24577322,82878283,24228460,-7.17,98.58,29.23,29.23,5528226628,30.32,30.32,5528226628 +하이스틸,071090,26,4615,2,350,8.21,6159300,5186066,20191471,6159300,8.21,118.77,30.50,30.50,28194630874,30.26,30.26,28194630874 +RISE 테슬라고정테크100,0047P0,27,10930,5,-175,-1.58,397027,2287050,1350000,397027,-1.58,17.36,29.41,29.41,4301420406,29.15,29.15,4301420406 +나이벡,138610,28,35500,2,6550,22.63,3110122,22563,11032369,3110122,22.63,9999.99,28.19,28.19,112523810775,28.73,28.73,112523810775 +애경케미칼,161000,29,11540,2,490,4.43,13503886,2220727,48648709,13503886,4.43,608.08,27.76,27.76,160887130545,28.66,28.66,160887130545 +태웅,044490,30,22950,2,850,3.85,5572977,5415795,20007381,5572977,3.85,102.90,27.85,27.85,130020845400,28.32,28.32,130020845400 diff --git a/top30/20250530/top30-atvtr-20250530-154002.csv b/top30/20250530/top30-atvtr-20250530-154002.csv new file mode 100644 index 000000000000..b0232e527f4a --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,21950,2,4370,24.86,9858043,2829878,7857660,9858043,24.86,348.36,125.46,125.46,201915218945,117.07,117.07,201915218945 +파루,043200,2,1030,2,132,14.70,42203776,1050196,41804315,42203776,14.70,4018.66,100.96,100.96,46946991804,109.03,109.03,46946991804 +엑스페릭스,317770,3,4155,2,215,5.46,28964947,1430150,30168672,28964947,5.46,2025.31,96.01,96.01,131136155199,104.62,104.62,131136155199 +LK삼양,225190,4,3065,2,525,20.67,52697747,793884,50748440,52697747,20.67,6637.97,103.84,103.84,159303583456,102.42,102.42,159303583456 +TIGER 지주회사,307520,5,12685,5,-340,-2.61,984056,1134092,1100000,984056,-2.61,86.77,89.46,89.46,12624744740,90.48,90.48,12624744740 +일신바이오,068330,6,1723,2,53,3.17,34178054,31319752,44216140,34178054,3.17,109.13,77.30,77.30,64549557992,84.73,84.73,64549557992 +샤페론,378800,7,3795,2,555,17.13,25507295,2440561,30143031,25507295,17.13,1045.14,84.62,84.62,95692609595,83.65,83.65,95692609595 +온코크로스,382150,8,14110,2,220,1.58,9431472,4521458,11896437,9431472,1.58,208.59,79.28,79.28,137177405740,81.72,81.72,137177405740 +삼륭물산,014970,9,7530,5,-20,-0.26,8528738,1788046,15125000,8528738,-0.26,476.99,56.39,56.39,70755155650,62.13,62.13,70755155650 +에스엘에스바이오,246250,10,1907,5,-148,-7.20,7986374,220217,15348206,7986374,-7.20,3626.59,52.03,52.03,18071600588,61.74,61.74,18071600588 +자이글,234920,11,4860,2,15,0.31,6787599,4873100,13530910,6787599,0.31,139.29,50.16,50.16,35672861456,54.25,54.25,35672861456 +그린생명과학,114450,12,3960,2,100,2.59,9902781,19885814,20000000,9902781,2.59,49.80,49.51,49.51,40543859926,51.19,51.19,40543859926 +PLUS 차이나AI테크TOP10,0047N0,13,9700,5,-245,-2.46,403312,312171,800000,403312,-2.46,129.20,50.41,50.41,3937030966,50.73,50.73,3937030966 +상상인증권,001290,14,704,2,19,2.77,44741541,16019980,108337120,44741541,2.77,279.29,41.30,41.30,35786319543,46.92,46.92,35786319543 +서린바이오,038070,15,8250,5,-140,-1.67,3760101,9392717,9100676,3760101,-1.67,40.03,41.32,41.32,33293499190,44.34,44.34,33293499190 +랩지노믹스,084650,16,2870,2,170,6.30,32065657,8045929,74239990,32065657,6.30,398.53,43.19,43.19,93133826920,43.71,43.71,93133826920 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2279984,95545016,5620000,2279984,-2.88,2.39,40.57,40.57,4591046554,40.44,40.44,4591046554 +좋은사람들,033340,18,929,2,139,17.59,38561188,440636,96950558,38561188,17.59,8751.26,39.77,39.77,36289263755,40.29,40.29,36289263755 +대성파인텍,104040,19,1106,2,62,5.94,17418324,511289,47224987,17418324,5.94,3406.75,36.88,36.88,20370442868,39.00,39.00,20370442868 +나인테크,267320,20,3430,2,315,10.11,18721967,3541136,49935477,18721967,10.11,528.70,37.49,37.49,64428778630,37.62,37.62,64428778630 +상지건설,042940,21,20550,2,150,0.74,2405766,6860818,6828712,2405766,0.74,35.07,35.23,35.23,50883553670,36.26,36.26,50883553670 +KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,20226186,19068148,59200000,20226186,0.52,106.07,34.17,34.17,78451850981,34.11,34.11,78451850981 +신원,009270,23,1920,2,160,9.09,33026408,1240226,100052356,33026408,9.09,2662.93,33.01,33.01,64882466481,33.78,33.78,64882466481 +한진칼우,18064K,24,47300,5,-850,-1.77,163165,230939,536766,163165,-1.77,70.65,30.40,30.40,8057641500,31.74,31.74,8057641500 +하이스틸,071090,25,4565,2,300,7.03,6374390,5186066,20191471,6374390,7.03,122.91,31.57,31.57,29176516724,31.65,31.65,29176516724 +RISE 테슬라고정테크100,0047P0,26,10905,5,-200,-1.80,418042,2287050,1350000,418042,-1.80,18.28,30.97,30.97,4530588981,30.77,30.77,4530588981 +메디콕스,054180,27,219,5,-18,-7.59,24385587,24577322,82878283,24385587,-7.59,99.22,29.42,29.42,5562637441,30.65,30.65,5562637441 +나이벡,138610,28,35350,2,6400,22.11,3136605,22563,11032369,3136605,22.11,9999.99,28.43,28.43,113459984825,29.09,29.09,113459984825 +애경케미칼,161000,29,11620,2,570,5.16,13551170,2220727,48648709,13551170,5.16,610.21,27.86,27.86,161436570625,28.56,28.56,161436570625 +태웅,044490,30,22900,2,800,3.62,5601063,5415795,20007381,5601063,3.62,103.42,27.99,27.99,130664014800,28.52,28.52,130664014800 diff --git a/top30/20250530/top30-atvtr-20250530-155002.csv b/top30/20250530/top30-atvtr-20250530-155002.csv new file mode 100644 index 000000000000..1c3d98fedefa --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,21950,2,4370,24.86,9862272,2829878,7857660,9862272,24.86,348.51,125.51,125.51,202008045495,117.12,117.12,202008045495 +파루,043200,2,1030,2,132,14.70,42226747,1050196,41804315,42226747,14.70,4020.84,101.01,101.01,46970651934,109.09,109.09,46970651934 +엑스페릭스,317770,3,4155,2,215,5.46,28967924,1430150,30168672,28967924,5.46,2025.52,96.02,96.02,131148524634,104.63,104.63,131148524634 +LK삼양,225190,4,3065,2,525,20.67,52702948,793884,50748440,52702948,20.67,6638.62,103.85,103.85,159319524521,102.43,102.43,159319524521 +TIGER 지주회사,307520,5,12685,5,-340,-2.61,984067,1134092,1100000,984067,-2.61,86.77,89.46,89.46,12624884275,90.48,90.48,12624884275 +일신바이오,068330,6,1723,2,53,3.17,34179656,31319752,44216140,34179656,3.17,109.13,77.30,77.30,64552318238,84.73,84.73,64552318238 +샤페론,378800,7,3795,2,555,17.13,25520611,2440561,30143031,25520611,17.13,1045.69,84.67,84.67,95743143815,83.70,83.70,95743143815 +온코크로스,382150,8,14110,2,220,1.58,9438352,4521458,11896437,9438352,1.58,208.75,79.34,79.34,137274482540,81.78,81.78,137274482540 +삼륭물산,014970,9,7530,5,-20,-0.26,8529064,1788046,15125000,8529064,-0.26,477.00,56.39,56.39,70757610430,62.13,62.13,70757610430 +에스엘에스바이오,246250,10,1907,5,-148,-7.20,8004499,220217,15348206,8004499,-7.20,3634.82,52.15,52.15,18106164963,61.86,61.86,18106164963 +자이글,234920,11,4860,2,15,0.31,6787615,4873100,13530910,6787615,0.31,139.29,50.16,50.16,35672939216,54.25,54.25,35672939216 +그린생명과학,114450,12,3960,2,100,2.59,9908277,19885814,20000000,9908277,2.59,49.83,49.54,49.54,40565624086,51.22,51.22,40565624086 +PLUS 차이나AI테크TOP10,0047N0,13,9700,5,-245,-2.46,403312,312171,800000,403312,-2.46,129.20,50.41,50.41,3937030966,50.73,50.73,3937030966 +상상인증권,001290,14,704,2,19,2.77,44749078,16019980,108337120,44749078,2.77,279.33,41.31,41.31,35791625591,46.93,46.93,35791625591 +서린바이오,038070,15,8250,5,-140,-1.67,3760417,9392717,9100676,3760417,-1.67,40.04,41.32,41.32,33296106190,44.35,44.35,33296106190 +랩지노믹스,084650,16,2870,2,170,6.30,32073264,8045929,74239990,32073264,6.30,398.63,43.20,43.20,93155659010,43.72,43.72,93155659010 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2280302,95545016,5620000,2280302,-2.88,2.39,40.57,40.57,4591688914,40.45,40.45,4591688914 +좋은사람들,033340,18,929,2,139,17.59,38567418,440636,96950558,38567418,17.59,8752.67,39.78,39.78,36295051425,40.30,40.30,36295051425 +대성파인텍,104040,19,1106,2,62,5.94,17418824,511289,47224987,17418824,5.94,3406.85,36.88,36.88,20370995868,39.00,39.00,20370995868 +나인테크,267320,20,3430,2,315,10.11,18732025,3541136,49935477,18732025,10.11,528.98,37.51,37.51,64463277570,37.64,37.64,64463277570 +상지건설,042940,21,20550,2,150,0.74,2407650,6860818,6828712,2407650,0.74,35.09,35.26,35.26,50922269870,36.29,36.29,50922269870 +KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,20230017,19068148,59200000,20230017,0.52,106.09,34.17,34.17,78466734416,34.12,34.12,78466734416 +신원,009270,23,1920,2,160,9.09,33046851,1240226,100052356,33046851,9.09,2664.58,33.03,33.03,64921717041,33.80,33.80,64921717041 +한진칼우,18064K,24,47300,5,-850,-1.77,163358,230939,536766,163358,-1.77,70.74,30.43,30.43,8066770400,31.77,31.77,8066770400 +하이스틸,071090,25,4565,2,300,7.03,6384886,5186066,20191471,6384886,7.03,123.12,31.62,31.62,29224430964,31.71,31.71,29224430964 +RISE 테슬라고정테크100,0047P0,26,10905,5,-200,-1.80,418042,2287050,1350000,418042,-1.80,18.28,30.97,30.97,4530588981,30.77,30.77,4530588981 +메디콕스,054180,27,219,5,-18,-7.59,24406945,24577322,82878283,24406945,-7.59,99.31,29.45,29.45,5567314843,30.67,30.67,5567314843 +나이벡,138610,28,35350,2,6400,22.11,3137217,22563,11032369,3137217,22.11,9999.99,28.44,28.44,113481619025,29.10,29.10,113481619025 +애경케미칼,161000,29,11620,2,570,5.16,13552008,2220727,48648709,13552008,5.16,610.25,27.86,27.86,161446308185,28.56,28.56,161446308185 +태웅,044490,30,22900,2,800,3.62,5602767,5415795,20007381,5602767,3.62,103.45,28.00,28.00,130703036400,28.53,28.53,130703036400 diff --git a/top30/20250530/top30-atvtr-20250530-160002.csv b/top30/20250530/top30-atvtr-20250530-160002.csv new file mode 100644 index 000000000000..712d28f72989 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,21950,2,4370,24.86,9864376,2829878,7857660,9864376,24.86,348.58,125.54,125.54,202054228295,117.15,117.15,202054228295 +파루,043200,2,1030,2,132,14.70,42233354,1050196,41804315,42233354,14.70,4021.47,101.03,101.03,46977457144,109.10,109.10,46977457144 +엑스페릭스,317770,3,4155,2,215,5.46,28969151,1430150,30168672,28969151,5.46,2025.60,96.02,96.02,131153622819,104.63,104.63,131153622819 +LK삼양,225190,4,3065,2,525,20.67,52711908,793884,50748440,52711908,20.67,6639.75,103.87,103.87,159346986921,102.44,102.44,159346986921 +TIGER 지주회사,307520,5,12685,5,-340,-2.61,984067,1134092,1100000,984067,-2.61,86.77,89.46,89.46,12624884275,90.48,90.48,12624884275 +일신바이오,068330,6,1723,2,53,3.17,34181313,31319752,44216140,34181313,3.17,109.14,77.31,77.31,64555173249,84.74,84.74,64555173249 +샤페론,378800,7,3795,2,555,17.13,25524641,2440561,30143031,25524641,17.13,1045.85,84.68,84.68,95758437665,83.71,83.71,95758437665 +온코크로스,382150,8,14110,2,220,1.58,9438396,4521458,11896437,9438396,1.58,208.75,79.34,79.34,137275103380,81.78,81.78,137275103380 +삼륭물산,014970,9,7530,5,-20,-0.26,8529879,1788046,15125000,8529879,-0.26,477.05,56.40,56.40,70763747380,62.13,62.13,70763747380 +에스엘에스바이오,246250,10,1907,5,-148,-7.20,8006595,220217,15348206,8006595,-7.20,3635.77,52.17,52.17,18110162035,61.87,61.87,18110162035 +자이글,234920,11,4860,2,15,0.31,6787615,4873100,13530910,6787615,0.31,139.29,50.16,50.16,35672939216,54.25,54.25,35672939216 +그린생명과학,114450,12,3960,2,100,2.59,9909141,19885814,20000000,9909141,2.59,49.83,49.55,49.55,40569045526,51.22,51.22,40569045526 +PLUS 차이나AI테크TOP10,0047N0,13,9700,5,-245,-2.46,403312,312171,800000,403312,-2.46,129.20,50.41,50.41,3937030966,50.73,50.73,3937030966 +상상인증권,001290,14,704,2,19,2.77,44753265,16019980,108337120,44753265,2.77,279.36,41.31,41.31,35794573239,46.93,46.93,35794573239 +서린바이오,038070,15,8250,5,-140,-1.67,3761138,9392717,9100676,3761138,-1.67,40.04,41.33,41.33,33302054440,44.36,44.36,33302054440 +랩지노믹스,084650,16,2870,2,170,6.30,32088708,8045929,74239990,32088708,6.30,398.82,43.22,43.22,93199983290,43.74,43.74,93199983290 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2280331,95545016,5620000,2280331,-2.88,2.39,40.58,40.58,4591747494,40.45,40.45,4591747494 +좋은사람들,033340,18,929,2,139,17.59,38568236,440636,96950558,38568236,17.59,8752.86,39.78,39.78,36295811347,40.30,40.30,36295811347 +대성파인텍,104040,19,1106,2,62,5.94,17418844,511289,47224987,17418844,5.94,3406.85,36.88,36.88,20371017988,39.00,39.00,20371017988 +나인테크,267320,20,3430,2,315,10.11,18735612,3541136,49935477,18735612,10.11,529.08,37.52,37.52,64475580980,37.64,37.64,64475580980 +상지건설,042940,21,20550,2,150,0.74,2408110,6860818,6828712,2408110,0.74,35.10,35.26,35.26,50931722870,36.29,36.29,50931722870 +KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,20234047,19068148,59200000,20234047,0.52,106.11,34.18,34.18,78482390966,34.12,34.12,78482390966 +신원,009270,23,1920,2,160,9.09,33047056,1240226,100052356,33047056,9.09,2664.60,33.03,33.03,64922110641,33.80,33.80,64922110641 +한진칼우,18064K,24,47300,5,-850,-1.77,163364,230939,536766,163364,-1.77,70.74,30.43,30.43,8067054200,31.77,31.77,8067054200 +하이스틸,071090,25,4565,2,300,7.03,6386343,5186066,20191471,6386343,7.03,123.14,31.63,31.63,29231082169,31.71,31.71,29231082169 +RISE 테슬라고정테크100,0047P0,26,10905,5,-200,-1.80,418042,2287050,1350000,418042,-1.80,18.28,30.97,30.97,4530588981,30.77,30.77,4530588981 +메디콕스,054180,27,219,5,-18,-7.59,24406960,24577322,82878283,24406960,-7.59,99.31,29.45,29.45,5567318128,30.67,30.67,5567318128 +나이벡,138610,28,35350,2,6400,22.11,3137371,22563,11032369,3137371,22.11,9999.99,28.44,28.44,113487062925,29.10,29.10,113487062925 +애경케미칼,161000,29,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805 +태웅,044490,30,22900,2,800,3.62,5605443,5415795,20007381,5605443,3.62,103.50,28.02,28.02,130764316800,28.54,28.54,130764316800 diff --git a/top30/20250530/top30-atvtr-20250530-161002.csv b/top30/20250530/top30-atvtr-20250530-161002.csv new file mode 100644 index 000000000000..712d28f72989 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,21950,2,4370,24.86,9864376,2829878,7857660,9864376,24.86,348.58,125.54,125.54,202054228295,117.15,117.15,202054228295 +파루,043200,2,1030,2,132,14.70,42233354,1050196,41804315,42233354,14.70,4021.47,101.03,101.03,46977457144,109.10,109.10,46977457144 +엑스페릭스,317770,3,4155,2,215,5.46,28969151,1430150,30168672,28969151,5.46,2025.60,96.02,96.02,131153622819,104.63,104.63,131153622819 +LK삼양,225190,4,3065,2,525,20.67,52711908,793884,50748440,52711908,20.67,6639.75,103.87,103.87,159346986921,102.44,102.44,159346986921 +TIGER 지주회사,307520,5,12685,5,-340,-2.61,984067,1134092,1100000,984067,-2.61,86.77,89.46,89.46,12624884275,90.48,90.48,12624884275 +일신바이오,068330,6,1723,2,53,3.17,34181313,31319752,44216140,34181313,3.17,109.14,77.31,77.31,64555173249,84.74,84.74,64555173249 +샤페론,378800,7,3795,2,555,17.13,25524641,2440561,30143031,25524641,17.13,1045.85,84.68,84.68,95758437665,83.71,83.71,95758437665 +온코크로스,382150,8,14110,2,220,1.58,9438396,4521458,11896437,9438396,1.58,208.75,79.34,79.34,137275103380,81.78,81.78,137275103380 +삼륭물산,014970,9,7530,5,-20,-0.26,8529879,1788046,15125000,8529879,-0.26,477.05,56.40,56.40,70763747380,62.13,62.13,70763747380 +에스엘에스바이오,246250,10,1907,5,-148,-7.20,8006595,220217,15348206,8006595,-7.20,3635.77,52.17,52.17,18110162035,61.87,61.87,18110162035 +자이글,234920,11,4860,2,15,0.31,6787615,4873100,13530910,6787615,0.31,139.29,50.16,50.16,35672939216,54.25,54.25,35672939216 +그린생명과학,114450,12,3960,2,100,2.59,9909141,19885814,20000000,9909141,2.59,49.83,49.55,49.55,40569045526,51.22,51.22,40569045526 +PLUS 차이나AI테크TOP10,0047N0,13,9700,5,-245,-2.46,403312,312171,800000,403312,-2.46,129.20,50.41,50.41,3937030966,50.73,50.73,3937030966 +상상인증권,001290,14,704,2,19,2.77,44753265,16019980,108337120,44753265,2.77,279.36,41.31,41.31,35794573239,46.93,46.93,35794573239 +서린바이오,038070,15,8250,5,-140,-1.67,3761138,9392717,9100676,3761138,-1.67,40.04,41.33,41.33,33302054440,44.36,44.36,33302054440 +랩지노믹스,084650,16,2870,2,170,6.30,32088708,8045929,74239990,32088708,6.30,398.82,43.22,43.22,93199983290,43.74,43.74,93199983290 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2280331,95545016,5620000,2280331,-2.88,2.39,40.58,40.58,4591747494,40.45,40.45,4591747494 +좋은사람들,033340,18,929,2,139,17.59,38568236,440636,96950558,38568236,17.59,8752.86,39.78,39.78,36295811347,40.30,40.30,36295811347 +대성파인텍,104040,19,1106,2,62,5.94,17418844,511289,47224987,17418844,5.94,3406.85,36.88,36.88,20371017988,39.00,39.00,20371017988 +나인테크,267320,20,3430,2,315,10.11,18735612,3541136,49935477,18735612,10.11,529.08,37.52,37.52,64475580980,37.64,37.64,64475580980 +상지건설,042940,21,20550,2,150,0.74,2408110,6860818,6828712,2408110,0.74,35.10,35.26,35.26,50931722870,36.29,36.29,50931722870 +KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,20234047,19068148,59200000,20234047,0.52,106.11,34.18,34.18,78482390966,34.12,34.12,78482390966 +신원,009270,23,1920,2,160,9.09,33047056,1240226,100052356,33047056,9.09,2664.60,33.03,33.03,64922110641,33.80,33.80,64922110641 +한진칼우,18064K,24,47300,5,-850,-1.77,163364,230939,536766,163364,-1.77,70.74,30.43,30.43,8067054200,31.77,31.77,8067054200 +하이스틸,071090,25,4565,2,300,7.03,6386343,5186066,20191471,6386343,7.03,123.14,31.63,31.63,29231082169,31.71,31.71,29231082169 +RISE 테슬라고정테크100,0047P0,26,10905,5,-200,-1.80,418042,2287050,1350000,418042,-1.80,18.28,30.97,30.97,4530588981,30.77,30.77,4530588981 +메디콕스,054180,27,219,5,-18,-7.59,24406960,24577322,82878283,24406960,-7.59,99.31,29.45,29.45,5567318128,30.67,30.67,5567318128 +나이벡,138610,28,35350,2,6400,22.11,3137371,22563,11032369,3137371,22.11,9999.99,28.44,28.44,113487062925,29.10,29.10,113487062925 +애경케미칼,161000,29,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805 +태웅,044490,30,22900,2,800,3.62,5605443,5415795,20007381,5605443,3.62,103.50,28.02,28.02,130764316800,28.54,28.54,130764316800 diff --git a/top30/20250530/top30-atvtr-20250530-162002.csv b/top30/20250530/top30-atvtr-20250530-162002.csv new file mode 100644 index 000000000000..7a460427e377 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,21950,2,4370,24.86,9870287,2829878,7857660,9870287,24.86,348.79,125.61,125.61,202183383645,117.22,117.22,202183383645 +파루,043200,2,1030,2,132,14.70,42344145,1050196,41804315,42344145,14.70,4032.02,101.29,101.29,47089761765,109.36,109.36,47089761765 +엑스페릭스,317770,3,4155,2,215,5.46,28981732,1430150,30168672,28981732,5.46,2026.48,96.07,96.07,131205896874,104.67,104.67,131205896874 +LK삼양,225190,4,3065,2,525,20.67,52759429,793884,50748440,52759429,20.67,6645.74,103.96,103.96,159490737946,102.54,102.54,159490737946 +TIGER 지주회사,307520,5,12685,5,-340,-2.61,984067,1134092,1100000,984067,-2.61,86.77,89.46,89.46,12624884275,90.48,90.48,12624884275 +일신바이오,068330,6,1723,2,53,3.17,34197596,31319752,44216140,34197596,3.17,109.19,77.34,77.34,64583180009,84.77,84.77,64583180009 +샤페론,378800,7,3795,2,555,17.13,25531036,2440561,30143031,25531036,17.13,1046.11,84.70,84.70,95782610765,83.73,83.73,95782610765 +온코크로스,382150,8,14110,2,220,1.58,9446986,4521458,11896437,9446986,1.58,208.94,79.41,79.41,137397081380,81.85,81.85,137397081380 +삼륭물산,014970,9,7530,5,-20,-0.26,8533436,1788046,15125000,8533436,-0.26,477.25,56.42,56.42,70790353740,62.16,62.16,70790353740 +에스엘에스바이오,246250,10,1907,5,-148,-7.20,8009205,220217,15348206,8009205,-7.20,3636.96,52.18,52.18,18115139305,61.89,61.89,18115139305 +자이글,234920,11,4860,2,15,0.31,6787723,4873100,13530910,6787723,0.31,139.29,50.16,50.16,35673463016,54.25,54.25,35673463016 +그린생명과학,114450,12,3960,2,100,2.59,9911613,19885814,20000000,9911613,2.59,49.84,49.56,49.56,40578908806,51.24,51.24,40578908806 +PLUS 차이나AI테크TOP10,0047N0,13,9700,5,-245,-2.46,403312,312171,800000,403312,-2.46,129.20,50.41,50.41,3937030966,50.73,50.73,3937030966 +상상인증권,001290,14,704,2,19,2.77,44767916,16019980,108337120,44767916,2.77,279.45,41.32,41.32,35804682429,46.95,46.95,35804682429 +서린바이오,038070,15,8250,5,-140,-1.67,3761445,9392717,9100676,3761445,-1.67,40.05,41.33,41.33,33304568770,44.36,44.36,33304568770 +랩지노믹스,084650,16,2870,2,170,6.30,32099650,8045929,74239990,32099650,6.30,398.96,43.24,43.24,93231332120,43.76,43.76,93231332120 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2280862,95545016,5620000,2280862,-2.88,2.39,40.58,40.58,4592820114,40.46,40.46,4592820114 +좋은사람들,033340,18,929,2,139,17.59,38580320,440636,96950558,38580320,17.59,8755.60,39.79,39.79,36307109887,40.31,40.31,36307109887 +대성파인텍,104040,19,1106,2,62,5.94,17421923,511289,47224987,17421923,5.94,3407.45,36.89,36.89,20374420283,39.01,39.01,20374420283 +나인테크,267320,20,3430,2,315,10.11,18741235,3541136,49935477,18741235,10.11,529.24,37.53,37.53,64494867870,37.65,37.65,64494867870 +상지건설,042940,21,20550,2,150,0.74,2409799,6860818,6828712,2409799,0.74,35.12,35.29,35.29,50966431820,36.32,36.32,50966431820 +KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,20243350,19068148,59200000,20243350,0.52,106.16,34.19,34.19,78518486606,34.14,34.14,78518486606 +신원,009270,23,1920,2,160,9.09,33054528,1240226,100052356,33054528,9.09,2665.20,33.04,33.04,64936449409,33.80,33.80,64936449409 +하이스틸,071090,24,4565,2,300,7.03,6413699,5186066,20191471,6413699,7.03,123.67,31.76,31.76,29354457729,31.85,31.85,29354457729 +한진칼우,18064K,25,47300,5,-850,-1.77,163369,230939,536766,163369,-1.77,70.74,30.44,30.44,8067290700,31.77,31.77,8067290700 +RISE 테슬라고정테크100,0047P0,26,10905,5,-200,-1.80,418042,2287050,1350000,418042,-1.80,18.28,30.97,30.97,4530588981,30.77,30.77,4530588981 +메디콕스,054180,27,219,5,-18,-7.59,24411960,24577322,82878283,24411960,-7.59,99.33,29.46,29.46,5568393128,30.68,30.68,5568393128 +나이벡,138610,28,35350,2,6400,22.11,3137371,22563,11032369,3137371,22.11,9999.99,28.44,28.44,113487062925,29.10,29.10,113487062925 +애경케미칼,161000,29,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805 +태웅,044490,30,22900,2,800,3.62,5605903,5415795,20007381,5605903,3.62,103.51,28.02,28.02,130774804800,28.54,28.54,130774804800 diff --git a/top30/20250530/top30-atvtr-20250530-163002.csv b/top30/20250530/top30-atvtr-20250530-163002.csv new file mode 100644 index 000000000000..f537ca43dff1 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,21950,2,4370,24.86,9873338,2829878,7857660,9873338,24.86,348.90,125.65,125.65,202249895445,117.26,117.26,202249895445 +파루,043200,2,1030,2,132,14.70,42344145,1050196,41804315,42344145,14.70,4032.02,101.29,101.29,47089761765,109.36,109.36,47089761765 +엑스페릭스,317770,3,4155,2,215,5.46,28996552,1430150,30168672,28996552,5.46,2027.52,96.11,96.11,131267473974,104.72,104.72,131267473974 +LK삼양,225190,4,3065,2,525,20.67,52809192,793884,50748440,52809192,20.67,6652.00,104.06,104.06,159640773391,102.63,102.63,159640773391 +TIGER 지주회사,307520,5,12685,5,-340,-2.61,984067,1134092,1100000,984067,-2.61,86.77,89.46,89.46,12624884275,90.48,90.48,12624884275 +일신바이오,068330,6,1723,2,53,3.17,34206096,31319752,44216140,34206096,3.17,109.22,77.36,77.36,64597715009,84.79,84.79,64597715009 +샤페론,378800,7,3795,2,555,17.13,25539026,2440561,30143031,25539026,17.13,1046.44,84.73,84.73,95812693115,83.76,83.76,95812693115 +온코크로스,382150,8,14110,2,220,1.58,9477748,4521458,11896437,9477748,1.58,209.62,79.67,79.67,137837900840,82.12,82.12,137837900840 +삼륭물산,014970,9,7530,5,-20,-0.26,8536687,1788046,15125000,8536687,-0.26,477.43,56.44,56.44,70814281100,62.18,62.18,70814281100 +에스엘에스바이오,246250,10,1907,5,-148,-7.20,8015634,220217,15348206,8015634,-7.20,3639.88,52.23,52.23,18127399408,61.93,61.93,18127399408 +자이글,234920,11,4860,2,15,0.31,6787946,4873100,13530910,6787946,0.31,139.29,50.17,50.17,35674542336,54.25,54.25,35674542336 +그린생명과학,114450,12,3960,2,100,2.59,9918449,19885814,20000000,9918449,2.59,49.88,49.59,49.59,40606389526,51.27,51.27,40606389526 +PLUS 차이나AI테크TOP10,0047N0,13,9700,5,-245,-2.46,403312,312171,800000,403312,-2.46,129.20,50.41,50.41,3937030966,50.73,50.73,3937030966 +상상인증권,001290,14,704,2,19,2.77,44775081,16019980,108337120,44775081,2.77,279.50,41.33,41.33,35809690764,46.95,46.95,35809690764 +서린바이오,038070,15,8250,5,-140,-1.67,3762385,9392717,9100676,3762385,-1.67,40.06,41.34,41.34,33312239170,44.37,44.37,33312239170 +랩지노믹스,084650,16,2870,2,170,6.30,32106168,8045929,74239990,32106168,6.30,399.04,43.25,43.25,93250071370,43.77,43.77,93250071370 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2281498,95545016,5620000,2281498,-2.88,2.39,40.60,40.60,4594101654,40.47,40.47,4594101654 +좋은사람들,033340,18,929,2,139,17.59,38600514,440636,96950558,38600514,17.59,8760.18,39.81,39.81,36326049253,40.33,40.33,36326049253 +대성파인텍,104040,19,1106,2,62,5.94,17428577,511289,47224987,17428577,5.94,3408.75,36.91,36.91,20381739683,39.02,39.02,20381739683 +나인테크,267320,20,3430,2,315,10.11,18747122,3541136,49935477,18747122,10.11,529.41,37.54,37.54,64515060280,37.67,37.67,64515060280 +상지건설,042940,21,20550,2,150,0.74,2413281,6860818,6828712,2413281,0.74,35.17,35.34,35.34,51038335120,36.37,36.37,51038335120 +KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,20250010,19068148,59200000,20250010,0.52,106.20,34.21,34.21,78544327406,34.15,34.15,78544327406 +신원,009270,23,1920,2,160,9.09,33062363,1240226,100052356,33062363,9.09,2665.83,33.05,33.05,64951445599,33.81,33.81,64951445599 +하이스틸,071090,24,4565,2,300,7.03,6457779,5186066,20191471,6457779,7.03,124.52,31.98,31.98,29552597329,32.06,32.06,29552597329 +한진칼우,18064K,25,47300,5,-850,-1.77,163401,230939,536766,163401,-1.77,70.76,30.44,30.44,8068799500,31.78,31.78,8068799500 +RISE 테슬라고정테크100,0047P0,26,10905,5,-200,-1.80,418042,2287050,1350000,418042,-1.80,18.28,30.97,30.97,4530588981,30.77,30.77,4530588981 +메디콕스,054180,27,219,5,-18,-7.59,24416910,24577322,82878283,24416910,-7.59,99.35,29.46,29.46,5569462328,30.69,30.69,5569462328 +나이벡,138610,28,35350,2,6400,22.11,3137371,22563,11032369,3137371,22.11,9999.99,28.44,28.44,113487062925,29.10,29.10,113487062925 +애경케미칼,161000,29,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805 +태웅,044490,30,22900,2,800,3.62,5606670,5415795,20007381,5606670,3.62,103.52,28.02,28.02,130792254050,28.55,28.55,130792254050 diff --git a/top30/20250530/top30-atvtr-20250530-164002.csv b/top30/20250530/top30-atvtr-20250530-164002.csv new file mode 100644 index 000000000000..ec1cbda9afd2 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,21950,2,4370,24.86,9876861,2829878,7857660,9876861,24.86,349.02,125.70,125.70,202326520695,117.31,117.31,202326520695 +파루,043200,2,1030,2,132,14.70,42370811,1050196,41804315,42370811,14.70,4034.56,101.36,101.36,47116827755,109.43,109.43,47116827755 +엑스페릭스,317770,3,4155,2,215,5.46,29000468,1430150,30168672,29000468,5.46,2027.79,96.13,96.13,131283588314,104.73,104.73,131283588314 +LK삼양,225190,4,3065,2,525,20.67,52900598,793884,50748440,52900598,20.67,6663.52,104.24,104.24,159914991391,102.81,102.81,159914991391 +TIGER 지주회사,307520,5,12685,5,-340,-2.61,984067,1134092,1100000,984067,-2.61,86.77,89.46,89.46,12624884275,90.48,90.48,12624884275 +일신바이오,068330,6,1723,2,53,3.17,34221494,31319752,44216140,34221494,3.17,109.26,77.40,77.40,64624045589,84.83,84.83,64624045589 +샤페론,378800,7,3795,2,555,17.13,25566062,2440561,30143031,25566062,17.13,1047.55,84.82,84.82,95914483655,83.85,83.85,95914483655 +온코크로스,382150,8,14110,2,220,1.58,9498418,4521458,11896437,9498418,1.58,210.07,79.84,79.84,138133895240,82.29,82.29,138133895240 +삼륭물산,014970,9,7530,5,-20,-0.26,8537927,1788046,15125000,8537927,-0.26,477.50,56.45,56.45,70823481900,62.19,62.19,70823481900 +에스엘에스바이오,246250,10,1907,5,-148,-7.20,8016887,220217,15348206,8016887,-7.20,3640.45,52.23,52.23,18129786373,61.94,61.94,18129786373 +자이글,234920,11,4860,2,15,0.31,6790661,4873100,13530910,6790661,0.31,139.35,50.19,50.19,35687591496,54.27,54.27,35687591496 +그린생명과학,114450,12,3960,2,100,2.59,9927953,19885814,20000000,9927953,2.59,49.92,49.64,49.64,40644595606,51.32,51.32,40644595606 +PLUS 차이나AI테크TOP10,0047N0,13,9700,5,-245,-2.46,403312,312171,800000,403312,-2.46,129.20,50.41,50.41,3937030966,50.73,50.73,3937030966 +상상인증권,001290,14,704,2,19,2.77,44795768,16019980,108337120,44795768,2.77,279.62,41.35,41.35,35823985481,46.97,46.97,35823985481 +서린바이오,038070,15,8250,5,-140,-1.67,3762846,9392717,9100676,3762846,-1.67,40.06,41.35,41.35,33316000930,44.37,44.37,33316000930 +랩지노믹스,084650,16,2870,2,170,6.30,32141262,8045929,74239990,32141262,6.30,399.47,43.29,43.29,93351493030,43.81,43.81,93351493030 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2283419,95545016,5620000,2283419,-2.88,2.39,40.63,40.63,4597972469,40.50,40.50,4597972469 +좋은사람들,033340,18,929,2,139,17.59,38600514,440636,96950558,38600514,17.59,8760.18,39.81,39.81,36326049253,40.33,40.33,36326049253 +대성파인텍,104040,19,1106,2,62,5.94,17438496,511289,47224987,17438496,5.94,3410.69,36.93,36.93,20392700178,39.04,39.04,20392700178 +나인테크,267320,20,3430,2,315,10.11,18750490,3541136,49935477,18750490,10.11,529.50,37.55,37.55,64526578840,37.67,37.67,64526578840 +상지건설,042940,21,20550,2,150,0.74,2415238,6860818,6828712,2415238,0.74,35.20,35.37,35.37,51078551470,36.40,36.40,51078551470 +KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,20268347,19068148,59200000,20268347,0.52,106.29,34.24,34.24,78615474966,34.18,34.18,78615474966 +신원,009270,23,1920,2,160,9.09,33078411,1240226,100052356,33078411,9.09,2667.13,33.06,33.06,64982033087,33.83,33.83,64982033087 +하이스틸,071090,24,4565,2,300,7.03,6477856,5186066,20191471,6477856,7.03,124.91,32.08,32.08,29643244984,32.16,32.16,29643244984 +한진칼우,18064K,25,47300,5,-850,-1.77,163490,230939,536766,163490,-1.77,70.79,30.46,30.46,8072982500,31.80,31.80,8072982500 +RISE 테슬라고정테크100,0047P0,26,10905,5,-200,-1.80,418042,2287050,1350000,418042,-1.80,18.28,30.97,30.97,4530588981,30.77,30.77,4530588981 +메디콕스,054180,27,219,5,-18,-7.59,24416960,24577322,82878283,24416960,-7.59,99.35,29.46,29.46,5569473278,30.69,30.69,5569473278 +나이벡,138610,28,35350,2,6400,22.11,3137371,22563,11032369,3137371,22.11,9999.99,28.44,28.44,113487062925,29.10,29.10,113487062925 +애경케미칼,161000,29,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805 +태웅,044490,30,22900,2,800,3.62,5608981,5415795,20007381,5608981,3.62,103.57,28.03,28.03,130844482650,28.56,28.56,130844482650 diff --git a/top30/20250530/top30-atvtr-20250530-165002.csv b/top30/20250530/top30-atvtr-20250530-165002.csv new file mode 100644 index 000000000000..fc04bc34eaa4 --- /dev/null +++ b/top30/20250530/top30-atvtr-20250530-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,21950,2,4370,24.86,9880484,2829878,7857660,9880484,24.86,349.15,125.74,125.74,202405864395,117.35,117.35,202405864395 +파루,043200,2,1030,2,132,14.70,42414291,1050196,41804315,42414291,14.70,4038.70,101.46,101.46,47160829515,109.53,109.53,47160829515 +엑스페릭스,317770,3,4155,2,215,5.46,29008282,1430150,30168672,29008282,5.46,2028.34,96.15,96.15,131315742924,104.76,104.76,131315742924 +LK삼양,225190,4,3065,2,525,20.67,52941561,793884,50748440,52941561,20.67,6668.68,104.32,104.32,160037880391,102.89,102.89,160037880391 +TIGER 지주회사,307520,5,12685,5,-340,-2.61,984067,1134092,1100000,984067,-2.61,86.77,89.46,89.46,12624884275,90.48,90.48,12624884275 +일신바이오,068330,6,1723,2,53,3.17,34225939,31319752,44216140,34225939,3.17,109.28,77.41,77.41,64631668764,84.84,84.84,64631668764 +샤페론,378800,7,3795,2,555,17.13,25566062,2440561,30143031,25566062,17.13,1047.55,84.82,84.82,95914483655,83.85,83.85,95914483655 +온코크로스,382150,8,14110,2,220,1.58,9507723,4521458,11896437,9507723,1.58,210.28,79.92,79.92,138266584540,82.37,82.37,138266584540 +삼륭물산,014970,9,7530,5,-20,-0.26,8540380,1788046,15125000,8540380,-0.26,477.64,56.47,56.47,70841634100,62.20,62.20,70841634100 +에스엘에스바이오,246250,10,1907,5,-148,-7.20,8020117,220217,15348206,8020117,-7.20,3641.92,52.25,52.25,18135907223,61.96,61.96,18135907223 +자이글,234920,11,4860,2,15,0.31,6790661,4873100,13530910,6790661,0.31,139.35,50.19,50.19,35687591496,54.27,54.27,35687591496 +그린생명과학,114450,12,3960,2,100,2.59,9930840,19885814,20000000,9930840,2.59,49.94,49.65,49.65,40656114736,51.33,51.33,40656114736 +PLUS 차이나AI테크TOP10,0047N0,13,9700,5,-245,-2.46,403312,312171,800000,403312,-2.46,129.20,50.41,50.41,3937030966,50.73,50.73,3937030966 +상상인증권,001290,14,704,2,19,2.77,44807754,16019980,108337120,44807754,2.77,279.70,41.36,41.36,35832255821,46.98,46.98,35832255821 +서린바이오,038070,15,8250,5,-140,-1.67,3763567,9392717,9100676,3763567,-1.67,40.07,41.35,41.35,33321877080,44.38,44.38,33321877080 +랩지노믹스,084650,16,2870,2,170,6.30,32168072,8045929,74239990,32168072,6.30,399.81,43.33,43.33,93428973930,43.85,43.85,93428973930 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2284575,95545016,5620000,2284575,-2.88,2.39,40.65,40.65,4600301809,40.52,40.52,4600301809 +좋은사람들,033340,18,929,2,139,17.59,38629881,440636,96950558,38629881,17.59,8766.85,39.84,39.84,36353507398,40.36,40.36,36353507398 +대성파인텍,104040,19,1106,2,62,5.94,17440829,511289,47224987,17440829,5.94,3411.15,36.93,36.93,20395278143,39.05,39.05,20395278143 +나인테크,267320,20,3430,2,315,10.11,18758012,3541136,49935477,18758012,10.11,529.72,37.56,37.56,64552266470,37.69,37.69,64552266470 +상지건설,042940,21,20550,2,150,0.74,2417864,6860818,6828712,2417864,0.74,35.24,35.41,35.41,51132384470,36.44,36.44,51132384470 +KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,20271132,19068148,59200000,20271132,0.52,106.31,34.24,34.24,78626266841,34.19,34.19,78626266841 +신원,009270,23,1920,2,160,9.09,33094964,1240226,100052356,33094964,9.09,2668.46,33.08,33.08,65013649317,33.84,33.84,65013649317 +하이스틸,071090,24,4565,2,300,7.03,6493955,5186066,20191471,6493955,7.03,125.22,32.16,32.16,29716092959,32.24,32.24,29716092959 +한진칼우,18064K,25,47300,5,-850,-1.77,163500,230939,536766,163500,-1.77,70.80,30.46,30.46,8073453500,31.80,31.80,8073453500 +RISE 테슬라고정테크100,0047P0,26,10905,5,-200,-1.80,418042,2287050,1350000,418042,-1.80,18.28,30.97,30.97,4530588981,30.77,30.77,4530588981 +메디콕스,054180,27,219,5,-18,-7.59,24418832,24577322,82878283,24418832,-7.59,99.36,29.46,29.46,5569881374,30.69,30.69,5569881374 +나이벡,138610,28,35350,2,6400,22.11,3137371,22563,11032369,3137371,22.11,9999.99,28.44,28.44,113487062925,29.10,29.10,113487062925 +태웅,044490,29,22900,2,800,3.62,5613181,5415795,20007381,5613181,3.62,103.64,28.06,28.06,130938562650,28.58,28.58,130938562650 +애경케미칼,161000,30,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805 diff --git a/top30/20250530/top30-av-20250530-090001.csv b/top30/20250530/top30-av-20250530-090001.csv new file mode 100644 index 000000000000..661963b40a3a --- /dev/null +++ b/top30/20250530/top30-av-20250530-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK증권,001510,1,591,2,9,1.55,251358,26683264,472590171,251358,1.55,0.94,0.05,0.05,148345749,0.05,0.05,148345749 +동양철관,008970,2,1456,3,0,0.00,31426,12860851,159323019,31426,0.00,0.24,0.02,0.02,45756256,0.02,0.02,45756256 +보락,002760,3,1073,3,0,0.00,28774,49617,59900000,28774,0.00,57.99,0.05,0.05,30874502,0.05,0.05,30874502 +한국정보인증,053300,4,5770,5,-120,-2.04,24528,5235425,42441361,24528,-2.04,0.47,0.06,0.06,141722390,0.06,0.06,141722390 +KODEX 200선물인버스2X,252670,5,1873,3,0,0.00,22724,237886208,654000000,22724,0.00,0.01,0.00,0.00,42562052,0.00,0.00,42562052 +그린생명과학,114450,6,3860,3,0,0.00,18053,19885814,20000000,18053,0.00,0.09,0.09,0.09,69684580,0.09,0.09,69684580 +태웅,044490,7,22100,3,0,0.00,16499,5415795,20007381,16499,0.00,0.30,0.08,0.08,364627900,0.08,0.08,364627900 +플레이그램,009810,8,392,3,0,0.00,13448,25111942,151887500,13448,0.00,0.05,0.01,0.01,5271616,0.01,0.01,5271616 +원익홀딩스,030530,9,5640,3,0,0.00,13426,7567834,77237981,13426,0.00,0.18,0.02,0.02,75722640,0.02,0.02,75722640 +우리기술,032820,10,2275,3,0,0.00,11659,9616049,164677432,11659,0.00,0.12,0.01,0.01,26524225,0.01,0.01,26524225 +JW홀딩스,096760,11,3400,3,0,0.00,11089,451632,73924942,11089,0.00,2.46,0.02,0.02,37702600,0.02,0.02,37702600 +인성정보,033230,12,2100,3,0,0.00,10610,1245684,50515380,10610,0.00,0.85,0.02,0.02,22281000,0.02,0.02,22281000 +샤페론,378800,13,3240,3,0,0.00,8845,2440561,30143031,8845,0.00,0.36,0.03,0.03,28657800,0.03,0.03,28657800 +티씨머티리얼즈,125020,14,6950,3,0,0.00,6462,9814704,34227815,6462,0.00,0.07,0.02,0.02,44910900,0.02,0.02,44910900 +대영포장,014160,15,1213,3,0,0.00,5863,4612129,108394549,5863,0.00,0.13,0.01,0.01,7111819,0.01,0.01,7111819 +휴마시스,205470,16,1690,3,0,0.00,5090,16951792,129375009,5090,0.00,0.03,0.00,0.00,8602100,0.00,0.00,8602100 +RISE 2차전지TOP10인버스(합성),465350,17,41985,2,175,0.42,4347,411419,2575000,4347,0.42,1.06,0.17,0.17,181150760,0.17,0.17,181150760 +셀리드,299660,18,8890,3,0,0.00,4240,9238235,21102977,4240,0.00,0.05,0.02,0.02,37693600,0.02,0.02,37693600 +비큐AI,148780,19,1545,3,0,0.00,4196,9283513,31445725,4196,0.00,0.05,0.01,0.01,6482820,0.01,0.01,6482820 +크라운해태홀딩스,005740,20,7450,3,0,0.00,4125,3791331,14847347,4125,0.00,0.11,0.03,0.03,30731250,0.03,0.03,30731250 +일신석재,007110,21,2100,3,0,0.00,3993,2221627,77456610,3993,0.00,0.18,0.01,0.01,8385300,0.01,0.01,8385300 +코나아이,052400,22,44450,2,800,1.83,3961,351312,14563291,3961,1.83,1.13,0.03,0.03,176033400,0.03,0.03,176033400 +원익,032940,23,4620,3,0,0.00,3880,2033860,18193230,3880,0.00,0.19,0.02,0.02,17925600,0.02,0.02,17925600 +파루,043200,24,898,3,0,0.00,3781,1050196,41804315,3781,0.00,0.36,0.01,0.01,3395338,0.01,0.01,3395338 +보성파워텍,006910,25,3080,5,-20,-0.65,3742,412083,49129824,3742,-0.65,0.91,0.01,0.01,11526360,0.01,0.01,11526360 +MDS테크,086960,26,1394,3,0,0.00,3736,24431796,92821788,3736,0.00,0.02,0.00,0.00,5207984,0.00,0.00,5207984 +미스터블루,207760,27,1367,3,0,0.00,3640,832645,83079783,3640,0.00,0.44,0.00,0.00,4975880,0.00,0.00,4975880 +한국수출포장,002200,28,2920,3,0,0.00,3600,73731,40000000,3600,0.00,4.88,0.01,0.01,10512000,0.01,0.01,10512000 +포스코인터내셔널,047050,29,49950,3,0,0.00,3035,384987,175922788,3035,0.00,0.79,0.00,0.00,151143300,0.00,0.00,151143300 +HD한국조선해양,009540,30,309500,5,-1000,-0.32,2980,478576,70773116,2980,-0.32,0.62,0.00,0.00,923763000,0.00,0.00,923763000 diff --git a/top30/20250530/top30-av-20250530-091001.csv b/top30/20250530/top30-av-20250530-091001.csv new file mode 100644 index 000000000000..131c3bf9c8c7 --- /dev/null +++ b/top30/20250530/top30-av-20250530-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1892,2,19,1.01,18221069,237886208,654000000,18221069,1.01,7.66,2.79,2.79,34410978654,2.78,2.78,34410978654 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,100,2,4,4.17,11437208,49474324,1497000000,11437208,4.17,23.12,0.76,0.76,1154466085,0.77,0.77,1154466085 +일신바이오,068330,3,2020,2,350,20.96,10645746,31319752,44216140,10645746,20.96,33.99,24.08,24.08,20366014578,22.80,22.80,20366014578 +상상인증권,001290,4,781,2,96,14.01,9266270,16019980,108337120,9266270,14.01,57.84,8.55,8.55,7257715531,8.58,8.58,7257715531 +플레이그램,009810,5,389,5,-3,-0.77,5092932,25111942,151887500,5092932,-0.77,20.28,3.35,3.35,2031213984,3.44,3.44,2031213984 +메디콕스,054180,6,225,5,-12,-5.06,4007271,24577322,82878283,4007271,-5.06,16.30,4.84,4.84,881190232,4.73,4.73,881190232 +엑스페릭스,317770,7,4295,2,355,9.01,3995364,1430150,30168672,3995364,9.01,279.37,13.24,13.24,17402719105,13.43,13.43,17402719105 +파루,043200,8,1138,2,240,26.73,3399497,1050196,41804315,3399497,26.73,323.70,8.13,8.13,3529320396,7.42,7.42,3529320396 +KODEX 코스닥150선물인버스,251340,9,3895,2,30,0.78,3128662,19068148,59200000,3128662,0.78,16.41,5.28,5.28,12188043002,5.29,5.29,12188043002 +삼성중공업,010140,10,16760,2,620,3.84,3063255,9267571,880000000,3063255,3.84,33.05,0.35,0.35,51127749445,0.35,0.35,51127749445 +KODEX 인버스,114800,11,4170,2,20,0.48,2842268,24011704,139600000,2842268,0.48,11.84,2.04,2.04,11844849734,2.03,2.03,11844849734 +삼륭물산,014970,12,8540,2,990,13.11,2629259,1788046,15125000,2629259,13.11,147.05,17.38,17.38,21592385200,16.72,16.72,21592385200 +원익홀딩스,030530,13,5690,2,50,0.89,2544295,7567834,77237981,2544295,0.89,33.62,3.29,3.29,14627354360,3.33,3.33,14627354360 +KODEX 2차전지산업레버리지,462330,14,717,5,-24,-3.24,2321450,27805494,254900000,2321450,-3.24,8.35,0.91,0.91,1673206514,0.92,0.92,1673206514 +KODEX 코스닥150레버리지,233740,15,7095,5,-75,-1.05,2299613,23964266,269900000,2299613,-1.05,9.60,0.85,0.85,16310080583,0.85,0.85,16310080583 +대성파인텍,104040,16,1164,2,120,11.49,2042961,511289,47224987,2042961,11.49,399.57,4.33,4.33,2290521231,4.17,4.17,2290521231 +SK증권,001510,17,580,5,-2,-0.34,1922592,26683264,472590171,1922592,-0.34,7.21,0.41,0.41,1119745393,0.41,0.41,1119745393 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,86,2,4,4.88,1901268,8482893,633000000,1901268,4.88,22.41,0.30,0.30,163509050,0.30,0.30,163509050 +우듬지팜,403490,19,1872,2,62,3.43,1760208,43885864,45212464,1760208,3.43,4.01,3.89,3.89,3254573877,3.85,3.85,3254573877 +두산에너빌리티,034020,20,40850,5,-1350,-3.20,1757026,14449764,640561146,1757026,-3.20,12.16,0.27,0.27,72116900775,0.28,0.28,72116900775 +이뮨온시아,424870,21,6980,2,200,2.95,1650889,8605028,73004309,1650889,2.95,19.19,2.26,2.26,11607459480,2.28,2.28,11607459480 +더즌,462860,22,2640,2,60,2.33,1643891,1050019,71413257,1643891,2.33,156.56,2.30,2.30,4433386888,2.35,2.35,4433386888 +KODEX 레버리지,122630,23,17685,5,-180,-1.01,1586888,22052196,144500000,1586888,-1.01,7.20,1.10,1.10,28118123718,1.10,1.10,28118123718 +우리기술,032820,24,2215,5,-60,-2.64,1540699,9616049,164677432,1540699,-2.64,16.02,0.94,0.94,3396655910,0.93,0.93,3396655910 +삼성 레버리지 WTI원유 선물 ETN,Q530031,25,1055,5,-69,-6.14,1466663,6301606,404000000,1466663,-6.14,23.27,0.36,0.36,1545980129,0.36,0.36,1545980129 +국전약품,307750,26,4865,2,570,13.27,1357377,8636335,49966130,1357377,13.27,15.72,2.72,2.72,6732668897,2.77,2.77,6732668897 +서린바이오,038070,27,9390,2,1000,11.92,1266681,9392717,9100676,1266681,11.92,13.49,13.92,13.92,11349523735,13.28,13.28,11349523735 +태웅,044490,28,23200,2,1100,4.98,1266592,5415795,20007381,1266592,4.98,23.39,6.33,6.33,29630359600,6.38,6.38,29630359600 +케이바이오,038530,29,298,2,30,11.19,1265789,1197623,115714347,1265789,11.19,105.69,1.09,1.09,367021539,1.06,1.06,367021539 +BGF,027410,30,4440,2,415,10.31,1259800,560669,95716791,1259800,10.31,224.70,1.32,1.32,5494101712,1.29,1.29,5494101712 diff --git a/top30/20250530/top30-av-20250530-092000.csv b/top30/20250530/top30-av-20250530-092000.csv new file mode 100644 index 000000000000..1e863fdcf79b --- /dev/null +++ b/top30/20250530/top30-av-20250530-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,101,2,5,5.21,27208867,49474324,1497000000,27208867,5.21,55.00,1.82,1.82,2747380628,1.82,1.82,2747380628 +KODEX 200선물인버스2X,252670,2,1889,2,16,0.85,25057331,237886208,654000000,25057331,0.85,10.53,3.83,3.83,47335417335,3.83,3.83,47335417335 +상상인증권,001290,3,821,2,136,19.85,17594040,16019980,108337120,17594040,19.85,109.83,16.24,16.24,14258437439,16.03,16.03,14258437439 +일신바이오,068330,4,1967,2,297,17.78,15434545,31319752,44216140,15434545,17.78,49.28,34.91,34.91,29961013981,34.45,34.45,29961013981 +대성파인텍,104040,5,1198,2,154,14.75,7080445,511289,47224987,7080445,14.75,1384.82,14.99,14.99,8386414095,14.82,14.82,8386414095 +플레이그램,009810,6,381,5,-11,-2.81,6318290,25111942,151887500,6318290,-2.81,25.16,4.16,4.16,2497278147,4.32,4.32,2497278147 +메디콕스,054180,7,235,5,-2,-0.84,5771995,24577322,82878283,5771995,-0.84,23.49,6.96,6.96,1277066022,6.56,6.56,1277066022 +엑스페릭스,317770,8,4325,2,385,9.77,5044923,1430150,30168672,5044923,9.77,352.75,16.72,16.72,21894976865,16.78,16.78,21894976865 +파루,043200,9,1167,1,269,29.96,4900566,1050196,41804315,4900566,29.96,466.63,11.72,11.72,5281067919,10.83,10.83,5281067919 +삼륭물산,014970,10,8780,2,1230,16.29,4283832,1788046,15125000,4283832,16.29,239.58,28.32,28.32,36127889505,27.21,27.21,36127889505 +삼성중공업,010140,11,16830,2,690,4.28,4263100,9267571,880000000,4263100,4.28,46.00,0.48,0.48,71198868520,0.48,0.48,71198868520 +KODEX 코스닥150선물인버스,251340,12,3892,2,27,0.70,3981120,19068148,59200000,3981120,0.70,20.88,6.72,6.72,15508927396,6.73,6.73,15508927396 +케이바이오,038530,13,286,2,18,6.72,3578509,1197623,115714347,3578509,6.72,298.80,3.09,3.09,1040045335,3.14,3.14,1040045335 +KODEX 인버스,114800,14,4170,2,20,0.48,3502302,24011704,139600000,3502302,0.48,14.59,2.51,2.51,14595597793,2.51,2.51,14595597793 +SDN,099220,15,1444,2,74,5.40,3394046,1751317,64944350,3394046,5.40,193.80,5.23,5.23,4911987816,5.24,5.24,4911987816 +KODEX 2차전지산업레버리지,462330,16,712,5,-29,-3.91,3325960,27805494,254900000,3325960,-3.91,11.96,1.30,1.30,2394468083,1.32,1.32,2394468083 +KODEX 코스닥150레버리지,233740,17,7110,5,-60,-0.84,3146759,23964266,269900000,3146759,-0.84,13.13,1.17,1.17,22320721251,1.16,1.16,22320721251 +원익홀딩스,030530,18,5560,5,-80,-1.42,3094723,7567834,77237981,3094723,-1.42,40.89,4.01,4.01,17722924430,4.13,4.13,17722924430 +국전약품,307750,19,5150,2,855,19.91,2849894,8636335,49966130,2849894,19.91,33.00,5.70,5.70,14316313576,5.56,5.56,14316313576 +SK증권,001510,20,582,3,0,0.00,2784277,26683264,472590171,2784277,0.00,10.43,0.59,0.59,1623558471,0.59,0.59,1623558471 +우듬지팜,403490,21,1810,3,0,0.00,2550613,43885864,45212464,2550613,0.00,5.81,5.64,5.64,4702365833,5.75,5.75,4702365833 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,86,2,4,4.88,2479357,8482893,633000000,2479357,4.88,29.23,0.39,0.39,213224705,0.39,0.39,213224705 +두산에너빌리티,034020,23,40900,5,-1300,-3.08,2355901,14449764,640561146,2355901,-3.08,16.30,0.37,0.37,96676241875,0.37,0.37,96676241875 +KODEX 레버리지,122630,24,17705,5,-160,-0.90,2217205,22052196,144500000,2217205,-0.90,10.05,1.53,1.53,39274772558,1.54,1.54,39274772558 +서린바이오,038070,25,9040,2,650,7.75,2174168,9392717,9100676,2174168,7.75,23.15,23.89,23.89,19645503050,23.88,23.88,19645503050 +이뮨온시아,424870,26,7000,2,220,3.24,2097258,8605028,73004309,2097258,3.24,24.37,2.87,2.87,14729896395,2.88,2.88,14729896395 +삼성 레버리지 WTI원유 선물 ETN,Q530031,27,1053,5,-71,-6.32,2051909,6301606,404000000,2051909,-6.32,32.56,0.51,0.51,2162303419,0.51,0.51,2162303419 +그린생명과학,114450,28,4255,2,395,10.23,1877659,19885814,20000000,1877659,10.23,9.44,9.39,9.39,7355550622,8.64,8.64,7355550622 +우리기술,032820,29,2210,5,-65,-2.86,1868988,9616049,164677432,1868988,-2.86,19.44,1.13,1.13,4125456784,1.13,1.13,4125456784 +더즌,462860,30,2650,2,70,2.71,1864731,1050019,71413257,1864731,2.71,177.59,2.61,2.61,5015770268,2.65,2.65,5015770268 diff --git a/top30/20250530/top30-av-20250530-093000.csv b/top30/20250530/top30-av-20250530-093000.csv new file mode 100644 index 000000000000..c0860f6b1324 --- /dev/null +++ b/top30/20250530/top30-av-20250530-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1888,2,15,0.80,33156845,237886208,654000000,33156845,0.80,13.94,5.07,5.07,62645162245,5.07,5.07,62645162245 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,101,2,5,5.21,29516748,49474324,1497000000,29516748,5.21,59.66,1.97,1.97,2980476638,1.97,1.97,2980476638 +상상인증권,001290,3,809,2,124,18.10,20303012,16019980,108337120,20303012,18.10,126.74,18.74,18.74,16475679262,18.80,18.80,16475679262 +일신바이오,068330,4,1931,2,261,15.63,17194039,31319752,44216140,17194039,15.63,54.90,38.89,38.89,33393930326,39.11,39.11,33393930326 +엑스페릭스,317770,5,4695,2,755,19.16,9433571,1430150,30168672,9433571,19.16,659.62,31.27,31.27,42105273075,29.73,29.73,42105273075 +메디콕스,054180,6,228,5,-9,-3.80,8642140,24577322,82878283,8642140,-3.80,35.16,10.43,10.43,1948475167,10.31,10.31,1948475167 +대성파인텍,104040,7,1199,2,155,14.85,8458093,511289,47224987,8458093,14.85,1654.27,17.91,17.91,10027833129,17.71,17.71,10027833129 +플레이그램,009810,8,374,5,-18,-4.59,6969264,25111942,151887500,6969264,-4.59,27.75,4.59,4.59,2744284674,4.83,4.83,2744284674 +랩지노믹스,084650,9,2895,2,195,7.22,6435266,8045929,74239990,6435266,7.22,79.98,8.67,8.67,18383313568,8.55,8.55,18383313568 +파루,043200,10,1167,1,269,29.96,5202511,1050196,41804315,5202511,29.96,495.38,12.44,12.44,5633437734,11.55,11.55,5633437734 +삼성중공업,010140,11,16680,2,540,3.35,5189656,9267571,880000000,5189656,3.35,56.00,0.59,0.59,86740394850,0.59,0.59,86740394850 +그린생명과학,114450,12,4065,2,205,5.31,5122498,19885814,20000000,5122498,5.31,25.76,25.61,25.61,21339895489,26.25,26.25,21339895489 +KODEX 인버스,114800,13,4165,2,15,0.36,4794537,24011704,139600000,4794537,0.36,19.97,3.43,3.43,19982119224,3.44,3.44,19982119224 +삼륭물산,014970,14,8580,2,1030,13.64,4758349,1788046,15125000,4758349,13.64,266.12,31.46,31.46,40185796440,30.97,30.97,40185796440 +KODEX 코스닥150선물인버스,251340,15,3890,2,25,0.65,4626721,19068148,59200000,4626721,0.65,24.26,7.82,7.82,18021999816,7.83,7.83,18021999816 +케이바이오,038530,16,280,2,12,4.48,4428516,1197623,115714347,4428516,4.48,369.78,3.83,3.83,1278719644,3.95,3.95,1278719644 +진원생명과학,011000,17,3825,2,100,2.68,4312207,1664854,84917083,4312207,2.68,259.01,5.08,5.08,16212304362,4.99,4.99,16212304362 +KODEX 2차전지산업레버리지,462330,18,720,5,-21,-2.83,4278527,27805494,254900000,4278527,-2.83,15.39,1.68,1.68,3075149949,1.68,1.68,3075149949 +SDN,099220,19,1413,2,43,3.14,4126675,1751317,64944350,4126675,3.14,235.63,6.35,6.35,5955530494,6.49,6.49,5955530494 +휴마시스,205470,20,1741,2,51,3.02,4093333,16951792,129375009,4093333,3.02,24.15,3.16,3.16,7081437383,3.14,3.14,7081437383 +KODEX 코스닥150레버리지,233740,21,7115,5,-55,-0.77,4070294,23964266,269900000,4070294,-0.77,16.98,1.51,1.51,28882800321,1.50,1.50,28882800321 +원익홀딩스,030530,22,5550,5,-90,-1.60,3532629,7567834,77237981,3532629,-1.60,46.68,4.57,4.57,20145861235,4.70,4.70,20145861235 +국전약품,307750,23,4995,2,700,16.30,3485079,8636335,49966130,3485079,16.30,40.35,6.97,6.97,17523528806,7.02,7.02,17523528806 +SK증권,001510,24,582,3,0,0.00,3325112,26683264,472590171,3325112,0.00,12.46,0.70,0.70,1939823181,0.71,0.71,1939823181 +KODEX 레버리지,122630,25,17725,5,-140,-0.78,2825363,22052196,144500000,2825363,-0.78,12.81,1.96,1.96,50042247904,1.95,1.95,50042247904 +두산에너빌리티,034020,26,41050,5,-1150,-2.73,2771410,14449764,640561146,2771410,-2.73,19.18,0.43,0.43,113787566875,0.43,0.43,113787566875 +우듬지팜,403490,27,1817,2,7,0.39,2747646,43885864,45212464,2747646,0.39,6.26,6.08,6.08,5060871342,6.16,6.16,5060871342 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,28,86,2,4,4.88,2691229,8482893,633000000,2691229,4.88,31.73,0.43,0.43,231445697,0.43,0.43,231445697 +서린바이오,038070,29,8740,2,350,4.17,2455405,9392717,9100676,2455405,4.17,26.14,26.98,26.98,22141368765,27.84,27.84,22141368765 +TIGER 화장품,228790,30,3665,2,65,1.81,2429938,2855635,61440000,2429938,1.81,85.09,3.95,3.95,8889879902,3.95,3.95,8889879902 diff --git a/top30/20250530/top30-av-20250530-094000.csv b/top30/20250530/top30-av-20250530-094000.csv new file mode 100644 index 000000000000..e7b67e6f633f --- /dev/null +++ b/top30/20250530/top30-av-20250530-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1881,2,8,0.43,46438610,237886208,654000000,46438610,0.43,19.52,7.10,7.10,87643820633,7.12,7.12,87643820633 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,101,2,5,5.21,30326189,49474324,1497000000,30326189,5.21,61.30,2.03,2.03,3062230179,2.03,2.03,3062230179 +상상인증권,001290,3,842,2,157,22.92,21944068,16019980,108337120,21944068,22.92,136.98,20.26,20.26,17827532969,19.54,19.54,17827532969 +일신바이오,068330,4,1930,2,260,15.57,18273204,31319752,44216140,18273204,15.57,58.34,41.33,41.33,35483059611,41.58,41.58,35483059611 +엑스페릭스,317770,5,4645,2,705,17.89,12617235,1430150,30168672,12617235,17.89,882.23,41.82,41.82,57095347523,40.74,40.74,57095347523 +메디콕스,054180,6,241,2,4,1.69,11589700,24577322,82878283,11589700,1.69,47.16,13.98,13.98,2652293114,13.28,13.28,2652293114 +랩지노믹스,084650,7,2975,2,275,10.19,10230219,8045929,74239990,10230219,10.19,127.15,13.78,13.78,29509918483,13.36,13.36,29509918483 +대성파인텍,104040,8,1165,2,121,11.59,9323753,511289,47224987,9323753,11.59,1823.58,19.74,19.74,11043070125,20.07,20.07,11043070125 +파루,043200,9,1167,1,269,29.96,8782078,1050196,41804315,8782078,29.96,836.23,21.01,21.01,9763307942,20.01,20.01,9763307942 +플레이그램,009810,10,375,5,-17,-4.34,7471452,25111942,151887500,7471452,-4.34,29.75,4.92,4.92,2931250079,5.15,5.15,2931250079 +KODEX 코스닥150선물인버스,251340,11,3875,2,10,0.26,6499907,19068148,59200000,6499907,0.26,34.09,10.98,10.98,25286635085,11.02,11.02,25286635085 +KODEX 인버스,114800,12,4160,2,10,0.24,6090599,24011704,139600000,6090599,0.24,25.37,4.36,4.36,25373567210,4.37,4.37,25373567210 +삼성중공업,010140,13,16620,2,480,2.97,5880114,9267571,880000000,5880114,2.97,63.45,0.67,0.67,98220913955,0.67,0.67,98220913955 +KODEX 코스닥150레버리지,233740,14,7170,3,0,0.00,5767604,23964266,269900000,5767604,0.00,24.07,2.14,2.14,41033341769,2.12,2.12,41033341769 +KODEX 2차전지산업레버리지,462330,15,732,5,-9,-1.21,5732448,27805494,254900000,5732448,-1.21,20.62,2.25,2.25,4137084140,2.22,2.22,4137084140 +그린생명과학,114450,16,4060,2,200,5.18,5655433,19885814,20000000,5655433,5.18,28.44,28.28,28.28,23510289333,28.95,28.95,23510289333 +삼륭물산,014970,17,8650,2,1100,14.57,5315374,1788046,15125000,5315374,14.57,297.27,35.14,35.14,45024419880,34.41,34.41,45024419880 +휴마시스,205470,18,1771,2,81,4.79,5168941,16951792,129375009,5168941,4.79,30.49,4.00,4.00,8965753948,3.91,3.91,8965753948 +케이바이오,038530,19,282,2,14,5.22,5017572,1197623,115714347,5017572,5.22,418.96,4.34,4.34,1445236380,4.43,4.43,1445236380 +진원생명과학,011000,20,3795,2,70,1.88,4901108,1664854,84917083,4901108,1.88,294.39,5.77,5.77,18436123641,5.72,5.72,18436123641 +SDN,099220,21,1414,2,44,3.21,4586396,1751317,64944350,4586396,3.21,261.88,7.06,7.06,6612421011,7.20,7.20,6612421011 +샤페론,378800,22,3585,2,345,10.65,4282791,2440561,30143031,4282791,10.65,175.48,14.21,14.21,15177526178,14.05,14.05,15177526178 +삼성전자,005930,23,57200,2,1100,1.96,3998134,12936810,5919637922,3998134,1.96,30.91,0.07,0.07,225747489450,0.07,0.07,225747489450 +국전약품,307750,24,4985,2,690,16.07,3855195,8636335,49966130,3855195,16.07,44.64,7.72,7.72,19387125941,7.78,7.78,19387125941 +원익홀딩스,030530,25,5550,5,-90,-1.60,3707630,7567834,77237981,3707630,-1.60,48.99,4.80,4.80,21116970220,4.93,4.93,21116970220 +KODEX 레버리지,122630,26,17790,5,-75,-0.42,3641616,22052196,144500000,3641616,-0.42,16.51,2.52,2.52,64548411648,2.51,2.51,64548411648 +SK증권,001510,27,581,5,-1,-0.17,3572637,26683264,472590171,3572637,-0.17,13.39,0.76,0.76,2084153473,0.76,0.76,2084153473 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,28,87,2,5,6.10,3379898,8482893,633000000,3379898,6.10,39.84,0.53,0.53,291261232,0.53,0.53,291261232 +우듬지팜,403490,29,1844,2,34,1.88,3370375,43885864,45212464,3370375,1.88,7.68,7.45,7.45,6208556909,7.45,7.45,6208556909 +이뮨온시아,424870,30,6750,5,-30,-0.44,3221752,8605028,73004309,3221752,-0.44,37.44,4.41,4.41,22433060030,4.55,4.55,22433060030 diff --git a/top30/20250530/top30-av-20250530-095001.csv b/top30/20250530/top30-av-20250530-095001.csv new file mode 100644 index 000000000000..eb394f8a4efa --- /dev/null +++ b/top30/20250530/top30-av-20250530-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1881,2,8,0.43,54679321,237886208,654000000,54679321,0.43,22.99,8.36,8.36,103132510525,8.38,8.38,103132510525 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,101,2,5,5.21,30954827,49474324,1497000000,30954827,5.21,62.57,2.07,2.07,3125722717,2.07,2.07,3125722717 +상상인증권,001290,3,840,2,155,22.63,25368510,16019980,108337120,25368510,22.63,158.36,23.42,23.42,20743766058,22.79,22.79,20743766058 +일신바이오,068330,4,1898,2,228,13.65,19443286,31319752,44216140,19443286,13.65,62.08,43.97,43.97,37722594971,44.95,44.95,37722594971 +엑스페릭스,317770,5,4700,2,760,19.29,14336613,1430150,30168672,14336613,19.29,1002.46,47.52,47.52,65111571989,45.92,45.92,65111571989 +랩지노믹스,084650,6,2870,2,170,6.30,12933373,8045929,74239990,12933373,6.30,160.74,17.42,17.42,37394745983,17.55,17.55,37394745983 +메디콕스,054180,7,240,2,3,1.27,12885974,24577322,82878283,12885974,1.27,52.43,15.55,15.55,2964916285,14.91,14.91,2964916285 +대성파인텍,104040,8,1160,2,116,11.11,9650211,511289,47224987,9650211,11.11,1887.43,20.43,20.43,11422187054,20.85,20.85,11422187054 +파루,043200,9,1167,1,269,29.96,9522248,1050196,41804315,9522248,29.96,906.71,22.78,22.78,10627086332,21.78,21.78,10627086332 +플레이그램,009810,10,375,5,-17,-4.34,7796912,25111942,151887500,7796912,-4.34,31.05,5.13,5.13,3054106371,5.36,5.36,3054106371 +KODEX 코스닥150선물인버스,251340,11,3870,2,5,0.13,7559907,19068148,59200000,7559907,0.13,39.65,12.77,12.77,29388822947,12.83,12.83,29388822947 +샤페론,378800,12,3680,2,440,13.58,7268757,2440561,30143031,7268757,13.58,297.83,24.11,24.11,26325158500,23.73,23.73,26325158500 +KODEX 2차전지산업레버리지,462330,13,741,3,0,0.00,6937068,27805494,254900000,6937068,0.00,24.95,2.72,2.72,5029146320,2.66,2.66,5029146320 +삼성중공업,010140,14,16490,2,350,2.17,6786073,9267571,880000000,6786073,2.17,73.22,0.77,0.77,113194766560,0.78,0.78,113194766560 +KODEX 인버스,114800,15,4160,2,10,0.24,6662006,24011704,139600000,6662006,0.24,27.74,4.77,4.77,27748091685,4.78,4.78,27748091685 +KODEX 코스닥150레버리지,233740,16,7190,2,20,0.28,6645014,23964266,269900000,6645014,0.28,27.73,2.46,2.46,47340072358,2.44,2.44,47340072358 +휴마시스,205470,17,1733,2,43,2.54,6138743,16951792,129375009,6138743,2.54,36.21,4.74,4.74,10665085304,4.76,4.76,10665085304 +그린생명과학,114450,18,4075,2,215,5.57,5986332,19885814,20000000,5986332,5.57,30.10,29.93,29.93,24862509723,30.51,30.51,24862509723 +삼륭물산,014970,19,8550,2,1000,13.25,5488986,1788046,15125000,5488986,13.25,306.98,36.29,36.29,46515674955,35.97,35.97,46515674955 +케이바이오,038530,20,276,2,8,2.99,5398120,1197623,115714347,5398120,2.99,450.74,4.67,4.67,1551265042,4.86,4.86,1551265042 +진원생명과학,011000,21,3665,5,-60,-1.61,5277422,1664854,84917083,5277422,-1.61,316.99,6.21,6.21,19838952079,6.37,6.37,19838952079 +DH오토웨어,025440,22,894,1,206,29.94,4985525,171073,48781224,4985525,29.94,2914.27,10.22,10.22,4127460753,9.46,9.46,4127460753 +신원,009270,23,1888,2,128,7.27,4910355,1240226,100052356,4910355,7.27,395.92,4.91,4.91,9289488510,4.92,4.92,9289488510 +삼성전자,005930,24,57100,2,1000,1.78,4797673,12936810,5919637922,4797673,1.78,37.09,0.08,0.08,271364516450,0.08,0.08,271364516450 +SDN,099220,25,1421,2,51,3.72,4742282,1751317,64944350,4742282,3.72,270.78,7.30,7.30,6832706274,7.40,7.40,6832706274 +SK증권,001510,26,592,2,10,1.72,4294833,26683264,472590171,4294833,1.72,16.10,0.91,0.91,2510827505,0.90,0.90,2510827505 +국전약품,307750,27,4950,2,655,15.25,4137590,8636335,49966130,4137590,15.25,47.91,8.28,8.28,20779371493,8.40,8.40,20779371493 +KODEX 레버리지,122630,28,17795,5,-70,-0.39,3964405,22052196,144500000,3964405,-0.39,17.98,2.74,2.74,70293998395,2.73,2.73,70293998395 +원익홀딩스,030530,29,5530,5,-110,-1.95,3839565,7567834,77237981,3839565,-1.95,50.74,4.97,4.97,21848575255,5.12,5.12,21848575255 +우듬지팜,403490,30,1818,2,8,0.44,3646785,43885864,45212464,3646785,0.44,8.31,8.07,8.07,6714918908,8.17,8.17,6714918908 diff --git a/top30/20250530/top30-av-20250530-100001.csv b/top30/20250530/top30-av-20250530-100001.csv new file mode 100644 index 000000000000..6443666ce879 --- /dev/null +++ b/top30/20250530/top30-av-20250530-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1881,2,8,0.43,65336386,237886208,654000000,65336386,0.43,27.47,9.99,9.99,123184463295,10.01,10.01,123184463295 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,101,2,5,5.21,31827738,49474324,1497000000,31827738,5.21,64.33,2.13,2.13,3213916728,2.13,2.13,3213916728 +상상인증권,001290,3,815,2,130,18.98,26693245,16019980,108337120,26693245,18.98,166.62,24.64,24.64,21850657781,24.75,24.75,21850657781 +일신바이오,068330,4,1886,2,216,12.93,19991272,31319752,44216140,19991272,12.93,63.83,45.21,45.21,38758609964,46.48,46.48,38758609964 +엑스페릭스,317770,5,4750,2,810,20.56,17190836,1430150,30168672,17190836,20.56,1202.03,56.98,56.98,78786806177,54.98,54.98,78786806177 +랩지노믹스,084650,6,2890,2,190,7.04,14056132,8045929,74239990,14056132,7.04,174.70,18.93,18.93,40647425544,18.95,18.95,40647425544 +메디콕스,054180,7,235,5,-2,-0.84,13570760,24577322,82878283,13570760,-0.84,55.22,16.37,16.37,3127711245,16.06,16.06,3127711245 +파루,043200,8,1158,2,260,28.95,12196924,1050196,41804315,12196924,28.95,1161.40,29.18,29.18,13715567963,28.33,28.33,13715567963 +대성파인텍,104040,9,1169,2,125,11.97,9994007,511289,47224987,9994007,11.97,1954.67,21.16,21.16,11826123966,21.42,21.42,11826123966 +샤페론,378800,10,3865,2,625,19.29,9441869,2440561,30143031,9441869,19.29,386.87,31.32,31.32,34570594450,29.67,29.67,34570594450 +플레이그램,009810,11,388,5,-4,-1.02,8778794,25111942,151887500,8778794,-1.02,34.96,5.78,5.78,3434594548,5.83,5.83,3434594548 +KODEX 코스닥150선물인버스,251340,12,3860,5,-5,-0.13,8654467,19068148,59200000,8654467,-0.13,45.39,14.62,14.62,33617872411,14.71,14.71,33617872411 +KODEX 코스닥150레버리지,233740,13,7235,2,65,0.91,8132106,23964266,269900000,8132106,0.91,33.93,3.01,3.01,58058147404,2.97,2.97,58058147404 +KODEX 2차전지산업레버리지,462330,14,749,2,8,1.08,8126750,27805494,254900000,8126750,1.08,29.23,3.19,3.19,5917191307,3.10,3.10,5917191307 +삼성중공업,010140,15,16500,2,360,2.23,7180735,9267571,880000000,7180735,2.23,77.48,0.82,0.82,119700912395,0.82,0.82,119700912395 +나인테크,267320,16,3500,2,385,12.36,6994641,3541136,49935477,6994641,12.36,197.53,14.01,14.01,23708155217,13.57,13.57,23708155217 +KODEX 인버스,114800,17,4157,2,7,0.17,6890136,24011704,139600000,6890136,0.17,28.69,4.94,4.94,28697073380,4.95,4.95,28697073380 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,87,2,5,6.10,6873164,8482893,633000000,6873164,6.10,81.02,1.09,1.09,595165315,1.08,1.08,595165315 +휴마시스,205470,19,1746,2,56,3.31,6620012,16951792,129375009,6620012,3.31,39.05,5.12,5.12,11502775114,5.09,5.09,11502775114 +그린생명과학,114450,20,4005,2,145,3.76,6374713,19885814,20000000,6374713,3.76,32.06,31.87,31.87,26419003657,32.98,32.98,26419003657 +진원생명과학,011000,21,3600,5,-125,-3.36,5701529,1664854,84917083,5701529,-3.36,342.46,6.71,6.71,21368658113,6.99,6.99,21368658113 +케이바이오,038530,22,278,2,10,3.73,5650129,1197623,115714347,5650129,3.73,471.78,4.88,4.88,1621184581,5.04,5.04,1621184581 +삼륭물산,014970,23,8560,2,1010,13.38,5639114,1788046,15125000,5639114,13.38,315.38,37.28,37.28,47807372735,36.93,36.93,47807372735 +신원,009270,24,1886,2,126,7.16,5634276,1240226,100052356,5634276,7.16,454.29,5.63,5.63,10646101675,5.64,5.64,10646101675 +삼성전자,005930,25,57000,2,900,1.60,5285952,12936810,5919637922,5285952,1.60,40.86,0.09,0.09,299204777750,0.09,0.09,299204777750 +DH오토웨어,025440,26,894,1,206,29.94,5111120,171073,48781224,5111120,29.94,2987.68,10.48,10.48,4239742683,9.72,9.72,4239742683 +SDN,099220,27,1405,2,35,2.55,4902105,1751317,64944350,4902105,2.55,279.91,7.55,7.55,7058143947,7.74,7.74,7058143947 +SK증권,001510,28,585,2,3,0.52,4719738,26683264,472590171,4719738,0.52,17.69,1.00,1.00,2761206481,1.00,1.00,2761206481 +국전약품,307750,29,4930,2,635,14.78,4454085,8636335,49966130,4454085,14.78,51.57,8.91,8.91,22336271784,9.07,9.07,22336271784 +KODEX 레버리지,122630,30,17785,5,-80,-0.45,4310161,22052196,144500000,4310161,-0.45,19.55,2.98,2.98,76444005915,2.97,2.97,76444005915 diff --git a/top30/20250530/top30-av-20250530-101000.csv b/top30/20250530/top30-av-20250530-101000.csv new file mode 100644 index 000000000000..059be0021fec --- /dev/null +++ b/top30/20250530/top30-av-20250530-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1888,2,15,0.80,82140436,237886208,654000000,82140436,0.80,34.53,12.56,12.56,154878877899,12.54,12.54,154878877899 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,51525442,49474324,1497000000,51525442,6.25,104.15,3.44,3.44,5222980470,3.42,3.42,5222980470 +상상인증권,001290,3,820,2,135,19.71,27475794,16019980,108337120,27475794,19.71,171.51,25.36,25.36,22492894651,25.32,25.32,22492894651 +일신바이오,068330,4,1895,2,225,13.47,20269814,31319752,44216140,20269814,13.47,64.72,45.84,45.84,39285910877,46.89,46.89,39285910877 +엑스페릭스,317770,5,4700,2,760,19.29,18266696,1430150,30168672,18266696,19.29,1277.26,60.55,60.55,83886252367,59.16,59.16,83886252367 +랩지노믹스,084650,6,2875,2,175,6.48,14666232,8045929,74239990,14666232,6.48,182.28,19.76,19.76,42415564809,19.87,19.87,42415564809 +메디콕스,054180,7,237,3,0,0.00,13943838,24577322,82878283,13943838,0.00,56.73,16.82,16.82,3215441385,16.37,16.37,3215441385 +파루,043200,8,1141,2,243,27.06,12940734,1050196,41804315,12940734,27.06,1232.22,30.96,30.96,14571723590,30.55,30.55,14571723590 +샤페론,378800,9,3795,2,555,17.13,12361711,2440561,30143031,12361711,17.13,506.51,41.01,41.01,45978399976,40.19,40.19,45978399976 +대성파인텍,104040,10,1160,2,116,11.11,10181030,511289,47224987,10181030,11.11,1991.25,21.56,21.56,12043240250,21.98,21.98,12043240250 +KODEX 코스닥150선물인버스,251340,11,3860,5,-5,-0.13,9945278,19068148,59200000,9945278,-0.13,52.16,16.80,16.80,38601348764,16.89,16.89,38601348764 +플레이그램,009810,12,377,5,-15,-3.83,9388243,25111942,151887500,9388243,-3.83,37.39,6.18,6.18,3669380606,6.41,6.41,3669380606 +KODEX 2차전지산업레버리지,462330,13,757,2,16,2.16,9286239,27805494,254900000,9286239,2.16,33.40,3.64,3.64,6786528827,3.52,3.52,6786528827 +KODEX 코스닥150레버리지,233740,14,7220,2,50,0.70,9097075,23964266,269900000,9097075,0.70,37.96,3.37,3.37,65018897754,3.34,3.34,65018897754 +KODEX 인버스,114800,15,4165,2,15,0.36,8867145,24011704,139600000,8867145,0.36,36.93,6.35,6.35,36938494822,6.35,6.35,36938494822 +나인테크,267320,16,3475,2,360,11.56,8381818,3541136,49935477,8381818,11.56,236.70,16.79,16.79,28511132245,16.43,16.43,28511132245 +삼성중공업,010140,17,16460,2,320,1.98,7428595,9267571,880000000,7428595,1.98,80.16,0.84,0.84,123796118750,0.85,0.85,123796118750 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,87,2,5,6.10,7324872,8482893,633000000,7324872,6.10,86.35,1.16,1.16,634473911,1.15,1.15,634473911 +휴마시스,205470,19,1735,2,45,2.66,6858393,16951792,129375009,6858393,2.66,40.46,5.30,5.30,11918961552,5.31,5.31,11918961552 +그린생명과학,114450,20,3980,2,120,3.11,6506236,19885814,20000000,6506236,3.11,32.72,32.53,32.53,26945060963,33.85,33.85,26945060963 +신원,009270,21,1891,2,131,7.44,5969340,1240226,100052356,5969340,7.44,481.31,5.97,5.97,11281979860,5.96,5.96,11281979860 +진원생명과학,011000,22,3610,5,-115,-3.09,5834150,1664854,84917083,5834150,-3.09,350.43,6.87,6.87,21848033095,7.13,7.13,21848033095 +삼륭물산,014970,23,8580,2,1030,13.64,5789304,1788046,15125000,5789304,13.64,323.78,38.28,38.28,49102045245,37.84,37.84,49102045245 +케이바이오,038530,24,277,2,9,3.36,5770419,1197623,115714347,5770419,3.36,481.82,4.99,4.99,1654472297,5.16,5.16,1654472297 +삼성전자,005930,25,56900,2,800,1.43,5766916,12936810,5919637922,5766916,1.43,44.58,0.10,0.10,326561569250,0.10,0.10,326561569250 +DH오토웨어,025440,26,894,1,206,29.94,5141821,171073,48781224,5141821,29.94,3005.63,10.54,10.54,4267189377,9.78,9.78,4267189377 +SDN,099220,27,1403,2,33,2.41,5043295,1751317,64944350,5043295,2.41,287.97,7.77,7.77,7256427707,7.96,7.96,7256427707 +KODEX 레버리지,122630,28,17725,5,-140,-0.78,4888543,22052196,144500000,4888543,-0.78,22.17,3.38,3.38,86690200484,3.38,3.38,86690200484 +SK증권,001510,29,581,5,-1,-0.17,4869628,26683264,472590171,4869628,-0.17,18.25,1.03,1.03,2848478430,1.04,1.04,2848478430 +국전약품,307750,30,4875,2,580,13.50,4657001,8636335,49966130,4657001,13.50,53.92,9.32,9.32,23333488499,9.58,9.58,23333488499 diff --git a/top30/20250530/top30-av-20250530-102000.csv b/top30/20250530/top30-av-20250530-102000.csv new file mode 100644 index 000000000000..129291821397 --- /dev/null +++ b/top30/20250530/top30-av-20250530-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1895,2,22,1.17,86904909,237886208,654000000,86904909,1.17,36.53,13.29,13.29,163888432875,13.22,13.22,163888432875 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,103,2,7,7.29,52184893,49474324,1497000000,52184893,7.29,105.48,3.49,3.49,5290254373,3.43,3.43,5290254373 +상상인증권,001290,3,801,2,116,16.93,28609959,16019980,108337120,28609959,16.93,178.59,26.41,26.41,23415655000,26.98,26.98,23415655000 +일신바이오,068330,4,1866,2,196,11.74,20836114,31319752,44216140,20836114,11.74,66.53,47.12,47.12,40346243716,48.90,48.90,40346243716 +엑스페릭스,317770,5,4610,2,670,17.01,19092886,1430150,30168672,19092886,17.01,1335.03,63.29,63.29,87731943777,63.08,63.08,87731943777 +랩지노믹스,084650,6,2890,2,190,7.04,16004038,8045929,74239990,16004038,7.04,198.91,21.56,21.56,46245529675,21.55,21.55,46245529675 +메디콕스,054180,7,234,5,-3,-1.27,14882775,24577322,82878283,14882775,-1.27,60.55,17.96,17.96,3434186196,17.71,17.71,3434186196 +샤페론,378800,8,3665,2,425,13.12,14026313,2440561,30143031,14026313,13.12,574.72,46.53,46.53,52163415538,47.22,47.22,52163415538 +파루,043200,9,1133,2,235,26.17,13478505,1050196,41804315,13478505,26.17,1283.43,32.24,32.24,15183989143,32.06,32.06,15183989143 +KODEX 2차전지산업레버리지,462330,10,749,2,8,1.08,10563926,27805494,254900000,10563926,1.08,37.99,4.14,4.14,7746020233,4.06,4.06,7746020233 +나인테크,267320,11,3560,2,445,14.29,10525785,3541136,49935477,10525785,14.29,297.24,21.08,21.08,36117477961,20.32,20.32,36117477961 +KODEX 코스닥150선물인버스,251340,12,3865,3,0,0.00,10432135,19068148,59200000,10432135,0.00,54.71,17.62,17.62,40481735602,17.69,17.69,40481735602 +대성파인텍,104040,13,1150,2,106,10.15,10304845,511289,47224987,10304845,10.15,2015.46,21.82,21.82,12186169131,22.44,22.44,12186169131 +플레이그램,009810,14,380,5,-12,-3.06,9623876,25111942,151887500,9623876,-3.06,38.32,6.34,6.34,3758646446,6.51,6.51,3758646446 +KODEX 코스닥150레버리지,233740,15,7205,2,35,0.49,9564967,23964266,269900000,9564967,0.49,39.91,3.54,3.54,68394795411,3.52,3.52,68394795411 +KODEX 인버스,114800,16,4175,2,25,0.60,9039132,24011704,139600000,9039132,0.60,37.64,6.48,6.48,37655595095,6.46,6.46,37655595095 +삼성중공업,010140,17,16410,2,270,1.67,7805693,9267571,880000000,7805693,1.67,84.23,0.89,0.89,129990685135,0.90,0.90,129990685135 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,87,2,5,6.10,7345612,8482893,633000000,7345612,6.10,86.59,1.16,1.16,636278291,1.16,1.16,636278291 +휴마시스,205470,19,1745,2,55,3.25,7039403,16951792,129375009,7039403,3.25,41.53,5.44,5.44,12233657445,5.42,5.42,12233657445 +그린생명과학,114450,20,4010,2,150,3.89,6642490,19885814,20000000,6642490,3.89,33.40,33.21,33.21,27490603263,34.28,34.28,27490603263 +신원,009270,21,1904,2,144,8.18,6300329,1240226,100052356,6300329,8.18,508.00,6.30,6.30,11911432383,6.25,6.25,11911432383 +삼성전자,005930,22,56700,2,600,1.07,6156903,12936810,5919637922,6156903,1.07,47.59,0.10,0.10,348722324450,0.10,0.10,348722324450 +진원생명과학,011000,23,3630,5,-95,-2.55,5934247,1664854,84917083,5934247,-2.55,356.44,6.99,6.99,22209758581,7.21,7.21,22209758581 +케이바이오,038530,24,275,2,7,2.61,5920570,1197623,115714347,5920570,2.61,494.36,5.12,5.12,1695951116,5.33,5.33,1695951116 +삼륭물산,014970,25,8580,2,1030,13.64,5875770,1788046,15125000,5875770,13.64,328.61,38.85,38.85,49845065705,38.41,38.41,49845065705 +KODEX 레버리지,122630,26,17655,5,-210,-1.18,5306930,22052196,144500000,5306930,-1.18,24.07,3.67,3.67,94095012056,3.69,3.69,94095012056 +SDN,099220,27,1393,2,23,1.68,5217369,1751317,64944350,5217369,1.68,297.91,8.03,8.03,7499692544,8.29,8.29,7499692544 +DH오토웨어,025440,28,894,1,206,29.94,5156004,171073,48781224,5156004,29.94,3013.92,10.57,10.57,4279868979,9.81,9.81,4279868979 +SK증권,001510,29,579,5,-3,-0.52,5008252,26683264,472590171,5008252,-0.52,18.77,1.06,1.06,2928758694,1.07,1.07,2928758694 +국전약품,307750,30,4940,2,645,15.02,4952651,8636335,49966130,4952651,15.02,57.35,9.91,9.91,24792495374,10.04,10.04,24792495374 diff --git a/top30/20250530/top30-av-20250530-103000.csv b/top30/20250530/top30-av-20250530-103000.csv new file mode 100644 index 000000000000..42ad7d926d8c --- /dev/null +++ b/top30/20250530/top30-av-20250530-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1893,2,20,1.07,91203742,237886208,654000000,91203742,1.07,38.34,13.95,13.95,172034426628,13.90,13.90,172034426628 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,52187035,49474324,1497000000,52187035,6.25,105.48,3.49,3.49,5290474857,3.46,3.46,5290474857 +상상인증권,001290,3,794,2,109,15.91,30216839,16019980,108337120,30216839,15.91,188.62,27.89,27.89,24684907671,28.70,28.70,24684907671 +일신바이오,068330,4,1857,2,187,11.20,21214873,31319752,44216140,21214873,11.20,67.74,47.98,47.98,41049964751,49.99,49.99,41049964751 +엑스페릭스,317770,5,4595,2,655,16.62,19918583,1430150,30168672,19918583,16.62,1392.76,66.02,66.02,91527263309,66.03,66.03,91527263309 +랩지노믹스,084650,6,2850,2,150,5.56,16625543,8045929,74239990,16625543,5.56,206.63,22.39,22.39,48019544144,22.70,22.70,48019544144 +메디콕스,054180,7,234,5,-3,-1.27,15200797,24577322,82878283,15200797,-1.27,61.85,18.34,18.34,3508301208,18.09,18.09,3508301208 +샤페론,378800,8,3695,2,455,14.04,14643546,2440561,30143031,14643546,14.04,600.01,48.58,48.58,54440948141,48.88,48.88,54440948141 +파루,043200,9,1130,2,232,25.84,14195372,1050196,41804315,14195372,25.84,1351.69,33.96,33.96,15989757130,33.85,33.85,15989757130 +나인테크,267320,10,3570,2,455,14.61,11936022,3541136,49935477,11936022,14.61,337.07,23.90,23.90,41099345357,23.05,23.05,41099345357 +KODEX 2차전지산업레버리지,462330,11,750,2,9,1.21,10951861,27805494,254900000,10951861,1.21,39.39,4.30,4.30,8036988976,4.20,4.20,8036988976 +KODEX 코스닥150선물인버스,251340,12,3865,3,0,0.00,10714846,19068148,59200000,10714846,0.00,56.19,18.10,18.10,41574465215,18.17,18.17,41574465215 +대성파인텍,104040,13,1125,2,81,7.76,10652913,511289,47224987,10652913,7.76,2083.54,22.56,22.56,12581108484,23.68,23.68,12581108484 +KODEX 코스닥150레버리지,233740,14,7220,2,50,0.70,10007564,23964266,269900000,10007564,0.70,41.76,3.71,3.71,71583509344,3.67,3.67,71583509344 +KODEX 인버스,114800,15,4175,2,25,0.60,9897387,24011704,139600000,9897387,0.60,41.22,7.09,7.09,41237139248,7.08,7.08,41237139248 +플레이그램,009810,16,374,5,-18,-4.59,9784240,25111942,151887500,9784240,-4.59,38.96,6.44,6.44,3819017673,6.72,6.72,3819017673 +삼성중공업,010140,17,16390,2,250,1.55,8136540,9267571,880000000,8136540,1.55,87.80,0.92,0.92,135402844800,0.94,0.94,135402844800 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,87,2,5,6.10,7457310,8482893,633000000,7457310,6.10,87.91,1.18,1.18,645996017,1.17,1.17,645996017 +휴마시스,205470,19,1739,2,49,2.90,7174342,16951792,129375009,7174342,2.90,42.32,5.55,5.55,12468016486,5.54,5.54,12468016486 +그린생명과학,114450,20,3985,2,125,3.24,6737593,19885814,20000000,6737593,3.24,33.88,33.69,33.69,27868793960,34.97,34.97,27868793960 +삼성전자,005930,21,56800,2,700,1.25,6612729,12936810,5919637922,6612729,1.25,51.12,0.11,0.11,374545196950,0.11,0.11,374545196950 +신원,009270,22,1906,2,146,8.30,6549325,1240226,100052356,6549325,8.30,528.08,6.55,6.55,12384911372,6.49,6.49,12384911372 +삼륭물산,014970,23,8330,2,780,10.33,6025690,1788046,15125000,6025690,10.33,337.00,39.84,39.84,51115994065,40.57,40.57,51115994065 +케이바이오,038530,24,277,2,9,3.36,6013717,1197623,115714347,6013717,3.36,502.14,5.20,5.20,1721663068,5.37,5.37,1721663068 +진원생명과학,011000,25,3585,5,-140,-3.76,6011462,1664854,84917083,6011462,-3.76,361.08,7.08,7.08,22487806976,7.39,7.39,22487806976 +KODEX 레버리지,122630,26,17680,5,-185,-1.04,5734799,22052196,144500000,5734799,-1.04,26.01,3.97,3.97,101650084971,3.98,3.98,101650084971 +SDN,099220,27,1388,2,18,1.31,5358778,1751317,64944350,5358778,1.31,305.99,8.25,8.25,7696671505,8.54,8.54,7696671505 +LK삼양,225190,28,2810,2,270,10.63,5198548,793884,50748440,5198548,10.63,654.82,10.24,10.24,14049168126,9.85,9.85,14049168126 +국전약품,307750,29,4795,2,500,11.64,5192050,8636335,49966130,5192050,11.64,60.12,10.39,10.39,25949866333,10.83,10.83,25949866333 +DH오토웨어,025440,30,894,1,206,29.94,5158544,171073,48781224,5158544,29.94,3015.41,10.57,10.57,4282139739,9.82,9.82,4282139739 diff --git a/top30/20250530/top30-av-20250530-104000.csv b/top30/20250530/top30-av-20250530-104000.csv new file mode 100644 index 000000000000..22e765360a37 --- /dev/null +++ b/top30/20250530/top30-av-20250530-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1887,2,14,0.75,95171195,237886208,654000000,95171195,0.75,40.01,14.55,14.55,179538029373,14.55,14.55,179538029373 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,52579604,49474324,1497000000,52579604,6.25,106.28,3.51,3.51,5330516897,3.49,3.49,5330516897 +상상인증권,001290,3,802,2,117,17.08,30752166,16019980,108337120,30752166,17.08,191.96,28.39,28.39,25111784085,28.90,28.90,25111784085 +일신바이오,068330,4,1852,2,182,10.90,21442782,31319752,44216140,21442782,10.90,68.46,48.50,48.50,41473718444,50.65,50.65,41473718444 +엑스페릭스,317770,5,4475,2,535,13.58,20799622,1430150,30168672,20799622,13.58,1454.37,68.94,68.94,95500151550,70.74,70.74,95500151550 +랩지노믹스,084650,6,2845,2,145,5.37,16890393,8045929,74239990,16890393,5.37,209.92,22.75,22.75,48773401388,23.09,23.09,48773401388 +메디콕스,054180,7,231,5,-6,-2.53,15533129,24577322,82878283,15533129,-2.53,63.20,18.74,18.74,3585347637,18.73,18.73,3585347637 +샤페론,378800,8,3730,2,490,15.12,15258040,2440561,30143031,15258040,15.12,625.19,50.62,50.62,56740410227,50.47,50.47,56740410227 +파루,043200,9,1103,2,205,22.83,14915263,1050196,41804315,14915263,22.83,1420.24,35.68,35.68,16791147918,36.42,36.42,16791147918 +나인테크,267320,10,3525,2,410,13.16,12707111,3541136,49935477,12707111,13.16,358.84,25.45,25.45,43836311544,24.90,24.90,43836311544 +KODEX 2차전지산업레버리지,462330,11,751,2,10,1.35,11334671,27805494,254900000,11334671,1.35,40.76,4.45,4.45,8324688581,4.35,4.35,8324688581 +KODEX 코스닥150선물인버스,251340,12,3865,3,0,0.00,11006159,19068148,59200000,11006159,0.00,57.72,18.59,18.59,42699086765,18.66,18.66,42699086765 +대성파인텍,104040,13,1115,2,71,6.80,10928808,511289,47224987,10928808,6.80,2137.50,23.14,23.14,12887950795,24.48,24.48,12887950795 +KODEX 코스닥150레버리지,233740,14,7215,2,45,0.63,10516661,23964266,269900000,10516661,0.63,43.88,3.90,3.90,75258727554,3.86,3.86,75258727554 +KODEX 인버스,114800,15,4165,2,15,0.36,10398394,24011704,139600000,10398394,0.36,43.31,7.45,7.45,43325245510,7.45,7.45,43325245510 +플레이그램,009810,16,373,5,-19,-4.85,10124348,25111942,151887500,10124348,-4.85,40.32,6.67,6.67,3945361382,6.96,6.96,3945361382 +삼성중공업,010140,17,16440,2,300,1.86,8369963,9267571,880000000,8369963,1.86,90.31,0.95,0.95,139224269615,0.96,0.96,139224269615 +LK삼양,225190,18,2730,2,190,7.48,8278743,793884,50748440,8278743,7.48,1042.82,16.31,16.31,22481934555,16.23,16.23,22481934555 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,87,2,5,6.10,7494143,8482893,633000000,7494143,6.10,88.34,1.18,1.18,649200488,1.18,1.18,649200488 +휴마시스,205470,20,1734,2,44,2.60,7334111,16951792,129375009,7334111,2.60,43.26,5.67,5.67,12745369879,5.68,5.68,12745369879 +그린생명과학,114450,21,4035,2,175,4.53,7181778,19885814,20000000,7181778,4.53,36.12,35.91,35.91,29690003262,36.79,36.79,29690003262 +삼성전자,005930,22,56900,2,800,1.43,6876672,12936810,5919637922,6876672,1.43,53.16,0.12,0.12,389542188550,0.12,0.12,389542188550 +신원,009270,23,1895,2,135,7.67,6725239,1240226,100052356,6725239,7.67,542.26,6.72,6.72,12719015898,6.71,6.71,12719015898 +삼륭물산,014970,24,8125,2,575,7.62,6320294,1788046,15125000,6320294,7.62,353.47,41.79,41.79,53511482975,43.54,43.54,53511482975 +케이바이오,038530,25,274,2,6,2.24,6199981,1197623,115714347,6199981,2.24,517.69,5.36,5.36,1772804627,5.59,5.59,1772804627 +진원생명과학,011000,26,3590,5,-135,-3.62,6098593,1664854,84917083,6098593,-3.62,366.31,7.18,7.18,22801080405,7.48,7.48,22801080405 +KODEX 레버리지,122630,27,17735,5,-130,-0.73,6084436,22052196,144500000,6084436,-0.73,27.59,4.21,4.21,107836939233,4.21,4.21,107836939233 +애경케미칼,161000,28,12660,2,1610,14.57,5609025,2220727,48648709,5609025,14.57,252.58,11.53,11.53,66484321160,10.79,10.79,66484321160 +SDN,099220,29,1387,2,17,1.24,5425819,1751317,64944350,5425819,1.24,309.81,8.35,8.35,7789719638,8.65,8.65,7789719638 +DH오토웨어,025440,30,894,1,206,29.94,5374007,171073,48781224,5374007,29.94,3141.35,11.02,11.02,4474763661,10.26,10.26,4474763661 diff --git a/top30/20250530/top30-av-20250530-105000.csv b/top30/20250530/top30-av-20250530-105000.csv new file mode 100644 index 000000000000..6242ce437db8 --- /dev/null +++ b/top30/20250530/top30-av-20250530-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1893,2,20,1.07,97362656,237886208,654000000,97362656,1.07,40.93,14.89,14.89,183675668459,14.84,14.84,183675668459 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,103,2,7,7.29,52727328,49474324,1497000000,52727328,7.29,106.58,3.52,3.52,5345584746,3.47,3.47,5345584746 +상상인증권,001290,3,774,2,89,12.99,31634523,16019980,108337120,31634523,12.99,197.47,29.20,29.20,25799681674,30.77,30.77,25799681674 +일신바이오,068330,4,1845,2,175,10.48,21744100,31319752,44216140,21744100,10.48,69.43,49.18,49.18,42030274021,51.52,51.52,42030274021 +엑스페릭스,317770,5,4420,2,480,12.18,21342478,1430150,30168672,21342478,12.18,1492.32,70.74,70.74,97926539808,73.44,73.44,97926539808 +랩지노믹스,084650,6,2835,2,135,5.00,17214321,8045929,74239990,17214321,5.00,213.95,23.19,23.19,49690188918,23.61,23.61,49690188918 +파루,043200,7,1056,2,158,17.59,16814687,1050196,41804315,16814687,17.59,1601.10,40.22,40.22,18816671720,42.62,42.62,18816671720 +샤페론,378800,8,3930,2,690,21.30,16477462,2440561,30143031,16477462,21.30,675.15,54.66,54.66,61432568572,51.86,51.86,61432568572 +메디콕스,054180,9,231,5,-6,-2.53,15977357,24577322,82878283,15977357,-2.53,65.01,19.28,19.28,3688070215,19.26,19.26,3688070215 +LK삼양,225190,10,3102,2,562,22.13,15598073,793884,50748440,15598073,22.13,1964.78,30.74,30.74,43893551114,27.88,27.88,43893551114 +나인테크,267320,11,3470,2,355,11.40,13429062,3541136,49935477,13429062,11.40,379.23,26.89,26.89,46368260086,26.76,26.76,46368260086 +KODEX 2차전지산업레버리지,462330,12,740,5,-1,-0.13,11894235,27805494,254900000,11894235,-0.13,42.78,4.67,4.67,8742047433,4.63,4.63,8742047433 +KODEX 코스닥150선물인버스,251340,13,3862,5,-3,-0.08,11236301,19068148,59200000,11236301,-0.08,58.93,18.98,18.98,43587466897,19.06,19.06,43587466897 +대성파인텍,104040,14,1105,2,61,5.84,11138100,511289,47224987,11138100,5.84,2178.44,23.59,23.59,13118939959,25.14,25.14,13118939959 +KODEX 코스닥150레버리지,233740,15,7215,2,45,0.63,10938525,23964266,269900000,10938525,0.63,45.65,4.05,4.05,78306367884,4.02,4.02,78306367884 +플레이그램,009810,16,367,5,-25,-6.38,10717806,25111942,151887500,10717806,-6.38,42.68,7.06,7.06,4162896364,7.47,7.47,4162896364 +KODEX 인버스,114800,17,4170,2,20,0.48,10604534,24011704,139600000,10604534,0.48,44.16,7.60,7.60,44184446025,7.59,7.59,44184446025 +삼성중공업,010140,18,16480,2,340,2.11,8622242,9267571,880000000,8622242,2.11,93.04,0.98,0.98,143378057530,0.99,0.99,143378057530 +휴마시스,205470,19,1730,2,40,2.37,7509329,16951792,129375009,7509329,2.37,44.30,5.80,5.80,13048705405,5.83,5.83,13048705405 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,87,2,5,6.10,7498399,8482893,633000000,7498399,6.10,88.39,1.18,1.18,649570760,1.18,1.18,649570760 +그린생명과학,114450,21,4085,2,225,5.83,7372905,19885814,20000000,7372905,5.83,37.08,36.86,36.86,30461966571,37.29,37.29,30461966571 +삼성전자,005930,22,56800,2,700,1.25,7170740,12936810,5919637922,7170740,1.25,55.43,0.12,0.12,406263243100,0.12,0.12,406263243100 +애경케미칼,161000,23,12300,2,1250,11.31,6921612,2220727,48648709,6921612,11.31,311.68,14.23,14.23,82989715325,13.87,13.87,82989715325 +신원,009270,24,1896,2,136,7.73,6793905,1240226,100052356,6793905,7.73,547.80,6.79,6.79,12849296153,6.77,6.77,12849296153 +삼륭물산,014970,25,7930,2,380,5.03,6462240,1788046,15125000,6462240,5.03,361.41,42.73,42.73,54647272670,45.56,45.56,54647272670 +진원생명과학,011000,26,3520,5,-205,-5.50,6326269,1664854,84917083,6326269,-5.50,379.99,7.45,7.45,23608749239,7.90,7.90,23608749239 +KODEX 레버리지,122630,27,17670,5,-195,-1.09,6289565,22052196,144500000,6289565,-1.09,28.52,4.35,4.35,111471259454,4.37,4.37,111471259454 +케이바이오,038530,28,274,2,6,2.24,6285952,1197623,115714347,6285952,2.24,524.87,5.43,5.43,1796355473,5.67,5.67,1796355473 +국전약품,307750,29,4815,2,520,12.11,5470494,8636335,49966130,5470494,12.11,63.34,10.95,10.95,27274129081,11.34,11.34,27274129081 +SDN,099220,30,1386,2,16,1.17,5451092,1751317,64944350,5451092,1.17,311.26,8.39,8.39,7824770847,8.69,8.69,7824770847 diff --git a/top30/20250530/top30-av-20250530-110000.csv b/top30/20250530/top30-av-20250530-110000.csv new file mode 100644 index 000000000000..75426f7ba52a --- /dev/null +++ b/top30/20250530/top30-av-20250530-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1891,2,18,0.96,99357059,237886208,654000000,99357059,0.96,41.77,15.19,15.19,187448296652,15.16,15.16,187448296652 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,53665175,49474324,1497000000,53665175,6.25,108.47,3.58,3.58,5441249269,3.56,3.56,5441249269 +상상인증권,001290,3,776,2,91,13.28,32010313,16019980,108337120,32010313,13.28,199.81,29.55,29.55,26093112933,31.04,31.04,26093112933 +일신바이오,068330,4,1822,2,152,9.10,22114879,31319752,44216140,22114879,9.10,70.61,50.02,50.02,42708885119,53.01,53.01,42708885119 +엑스페릭스,317770,5,4405,2,465,11.80,21964079,1430150,30168672,21964079,11.80,1535.79,72.80,72.80,100664735468,75.75,75.75,100664735468 +LK삼양,225190,6,3065,2,525,20.67,21126609,793884,50748440,21126609,20.67,2661.17,41.63,41.63,60967847157,39.20,39.20,60967847157 +샤페론,378800,7,3775,2,535,16.51,17507943,2440561,30143031,17507943,16.51,717.37,58.08,58.08,65397993732,57.47,57.47,65397993732 +파루,043200,8,1060,2,162,18.04,17475691,1050196,41804315,17475691,18.04,1664.04,41.80,41.80,19516931436,44.04,44.04,19516931436 +랩지노믹스,084650,9,2830,2,130,4.81,17420371,8045929,74239990,17420371,4.81,216.51,23.46,23.46,50272123218,23.93,23.93,50272123218 +메디콕스,054180,10,229,5,-8,-3.38,16369028,24577322,82878283,16369028,-3.38,66.60,19.75,19.75,3778003761,19.91,19.91,3778003761 +나인테크,267320,11,3375,2,260,8.35,14290945,3541136,49935477,14290945,8.35,403.57,28.62,28.62,49316512694,29.26,29.26,49316512694 +KODEX 2차전지산업레버리지,462330,12,740,5,-1,-0.13,12529615,27805494,254900000,12529615,-0.13,45.06,4.92,4.92,9211703064,4.88,4.88,9211703064 +플레이그램,009810,13,360,5,-32,-8.16,11508626,25111942,151887500,11508626,-8.16,45.83,7.58,7.58,4449206458,8.14,8.14,4449206458 +KODEX 코스닥150선물인버스,251340,14,3865,3,0,0.00,11310239,19068148,59200000,11310239,0.00,59.31,19.11,19.11,43872841434,19.17,19.17,43872841434 +대성파인텍,104040,15,1120,2,76,7.28,11214634,511289,47224987,11214634,7.28,2193.40,23.75,23.75,13204200016,24.96,24.96,13204200016 +KODEX 코스닥150레버리지,233740,16,7205,2,35,0.49,11194595,23964266,269900000,11194595,0.49,46.71,4.15,4.15,80155967689,4.12,4.12,80155967689 +KODEX 인버스,114800,17,4170,2,20,0.48,10655464,24011704,139600000,10655464,0.48,44.38,7.63,7.63,44396823242,7.63,7.63,44396823242 +삼성중공업,010140,18,16540,2,400,2.48,8854528,9267571,880000000,8854528,2.48,95.54,1.01,1.01,147214129675,1.01,1.01,147214129675 +휴마시스,205470,19,1728,2,38,2.25,7605360,16951792,129375009,7605360,2.25,44.86,5.88,5.88,13214952308,5.91,5.91,13214952308 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,87,2,5,6.10,7601790,8482893,633000000,7601790,6.10,89.61,1.20,1.20,658565718,1.20,1.20,658565718 +그린생명과학,114450,21,4070,2,210,5.44,7528023,19885814,20000000,7528023,5.44,37.86,37.64,37.64,31095490845,38.20,38.20,31095490845 +애경케미칼,161000,22,12390,2,1340,12.13,7494768,2220727,48648709,7494768,12.13,337.49,15.41,15.41,90006045150,14.93,14.93,90006045150 +삼성전자,005930,23,56650,2,550,0.98,7365564,12936810,5919637922,7365564,0.98,56.93,0.12,0.12,417311396300,0.12,0.12,417311396300 +신원,009270,24,1889,2,129,7.33,6929036,1240226,100052356,6929036,7.33,558.69,6.93,6.93,13104588338,6.93,6.93,13104588338 +삼륭물산,014970,25,7950,2,400,5.30,6581348,1788046,15125000,6581348,5.30,368.07,43.51,43.51,55586870840,46.23,46.23,55586870840 +진원생명과학,011000,26,3490,5,-235,-6.31,6498415,1664854,84917083,6498415,-6.31,390.33,7.65,7.65,24213607975,8.17,8.17,24213607975 +KODEX 레버리지,122630,27,17700,5,-165,-0.92,6432365,22052196,144500000,6432365,-0.92,29.17,4.45,4.45,113997503069,4.46,4.46,113997503069 +케이바이오,038530,28,274,2,6,2.24,6419975,1197623,115714347,6419975,2.24,536.06,5.55,5.55,1833123579,5.78,5.78,1833123579 +두산에너빌리티,034020,29,41100,5,-1100,-2.61,5764481,14449764,640561146,5764481,-2.61,39.89,0.90,0.90,235943067375,0.90,0.90,235943067375 +국전약품,307750,30,4735,2,440,10.24,5559100,8636335,49966130,5559100,10.24,64.37,11.13,11.13,27696600548,11.71,11.71,27696600548 diff --git a/top30/20250530/top30-av-20250530-111001.csv b/top30/20250530/top30-av-20250530-111001.csv new file mode 100644 index 000000000000..aa0f33229f03 --- /dev/null +++ b/top30/20250530/top30-av-20250530-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1893,2,20,1.07,100929846,237886208,654000000,100929846,1.07,42.43,15.43,15.43,190424706970,15.38,15.38,190424706970 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,53752431,49474324,1497000000,53752431,6.25,108.65,3.59,3.59,5450149381,3.57,3.57,5450149381 +상상인증권,001290,3,797,2,112,16.35,32821573,16019980,108337120,32821573,16.35,204.88,30.30,30.30,26736701426,30.97,30.97,26736701426 +LK삼양,225190,4,3025,2,485,19.09,23974279,793884,50748440,23974279,19.09,3019.87,47.24,47.24,69701106607,45.40,45.40,69701106607 +일신바이오,068330,5,1825,2,155,9.28,22647008,31319752,44216140,22647008,9.28,72.31,51.22,51.22,43673713346,54.12,54.12,43673713346 +엑스페릭스,317770,6,4415,2,475,12.06,22400432,1430150,30168672,22400432,12.06,1566.30,74.25,74.25,102597742690,77.03,77.03,102597742690 +파루,043200,7,1051,2,153,17.04,18411258,1050196,41804315,18411258,17.04,1753.13,44.04,44.04,20504055035,46.67,46.67,20504055035 +샤페론,378800,8,3740,2,500,15.43,18006400,2440561,30143031,18006400,15.43,737.80,59.74,59.74,67278412714,59.68,59.68,67278412714 +랩지노믹스,084650,9,2840,2,140,5.19,17576088,8045929,74239990,17576088,5.19,218.45,23.67,23.67,50713988970,24.05,24.05,50713988970 +메디콕스,054180,10,226,5,-11,-4.64,16853173,24577322,82878283,16853173,-4.64,68.57,20.33,20.33,3888629844,20.76,20.76,3888629844 +나인테크,267320,11,3395,2,280,8.99,14780214,3541136,49935477,14780214,8.99,417.39,29.60,29.60,50980705242,30.07,30.07,50980705242 +KODEX 2차전지산업레버리지,462330,12,739,5,-2,-0.27,12711059,27805494,254900000,12711059,-0.27,45.71,4.99,4.99,9346083763,4.96,4.96,9346083763 +플레이그램,009810,13,362,5,-30,-7.65,11838088,25111942,151887500,11838088,-7.65,47.14,7.79,7.79,4567948120,8.31,8.31,4567948120 +KODEX 코스닥150선물인버스,251340,14,3870,2,5,0.13,11562068,19068148,59200000,11562068,0.13,60.64,19.53,19.53,44846176689,19.57,19.57,44846176689 +KODEX 코스닥150레버리지,233740,15,7185,2,15,0.21,11517853,23964266,269900000,11517853,0.21,48.06,4.27,4.27,82483056287,4.25,4.25,82483056287 +대성파인텍,104040,16,1113,2,69,6.61,11314516,511289,47224987,11314516,6.61,2212.94,23.96,23.96,13314980885,25.33,25.33,13314980885 +KODEX 인버스,114800,17,4175,2,25,0.60,10771845,24011704,139600000,10771845,0.60,44.86,7.72,7.72,44882129464,7.70,7.70,44882129464 +삼성중공업,010140,18,16530,2,390,2.42,9042960,9267571,880000000,9042960,2.42,97.58,1.03,1.03,150326441680,1.03,1.03,150326441680 +애경케미칼,161000,19,11970,2,920,8.33,8015384,2220727,48648709,8015384,8.33,360.94,16.48,16.48,96315671025,16.54,16.54,96315671025 +그린생명과학,114450,20,4115,2,255,6.61,7756115,19885814,20000000,7756115,6.61,39.00,38.78,38.78,32033731875,38.92,38.92,32033731875 +휴마시스,205470,21,1734,2,44,2.60,7677360,16951792,129375009,7677360,2.60,45.29,5.93,5.93,13339626366,5.95,5.95,13339626366 +삼성전자,005930,22,56700,2,600,1.07,7615718,12936810,5919637922,7615718,1.07,58.87,0.13,0.13,431501105100,0.13,0.13,431501105100 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,87,2,5,6.10,7611559,8482893,633000000,7611559,6.10,89.73,1.20,1.20,659415621,1.20,1.20,659415621 +씨씨에스,066790,24,1661,2,167,11.18,7398579,3493885,65152039,7398579,11.18,211.76,11.36,11.36,11884445258,10.98,10.98,11884445258 +신원,009270,25,1893,2,133,7.56,6981944,1240226,100052356,6981944,7.56,562.96,6.98,6.98,13204564518,6.97,6.97,13204564518 +삼륭물산,014970,26,7760,2,210,2.78,6722491,1788046,15125000,6722491,2.78,375.97,44.45,44.45,56684413310,48.30,48.30,56684413310 +진원생명과학,011000,27,3545,5,-180,-4.83,6578357,1664854,84917083,6578357,-4.83,395.13,7.75,7.75,24495102140,8.14,8.14,24495102140 +KODEX 레버리지,122630,28,17660,5,-205,-1.15,6554057,22052196,144500000,6554057,-1.15,29.72,4.54,4.54,116149034956,4.55,4.55,116149034956 +케이바이오,038530,29,275,2,7,2.61,6485732,1197623,115714347,6485732,2.61,541.55,5.60,5.60,1851169250,5.82,5.82,1851169250 +두산에너빌리티,034020,30,41000,5,-1200,-2.84,5998156,14449764,640561146,5998156,-2.84,41.51,0.94,0.94,245559267875,0.94,0.94,245559267875 diff --git a/top30/20250530/top30-av-20250530-112001.csv b/top30/20250530/top30-av-20250530-112001.csv new file mode 100644 index 000000000000..088a6a98d4a4 --- /dev/null +++ b/top30/20250530/top30-av-20250530-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1893,2,20,1.07,101771069,237886208,654000000,101771069,1.07,42.78,15.56,15.56,192017316454,15.51,15.51,192017316454 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,54198970,49474324,1497000000,54198970,6.25,109.55,3.62,3.62,5495696359,3.60,3.60,5495696359 +상상인증권,001290,3,804,2,119,17.37,33663188,16019980,108337120,33663188,17.37,210.13,31.07,31.07,27408231473,31.47,31.47,27408231473 +LK삼양,225190,4,3095,2,555,21.85,27044595,793884,50748440,27044595,21.85,3406.62,53.29,53.29,79257518998,50.46,50.46,79257518998 +일신바이오,068330,5,1834,2,164,9.82,23540812,31319752,44216140,23540812,9.82,75.16,53.24,53.24,45308575382,55.87,55.87,45308575382 +엑스페릭스,317770,6,4440,2,500,12.69,22599759,1430150,30168672,22599759,12.69,1580.24,74.91,74.91,103480805700,77.25,77.25,103480805700 +파루,043200,7,1043,2,145,16.15,19041730,1050196,41804315,19041730,16.15,1813.16,45.55,45.55,21158486761,48.53,48.53,21158486761 +랩지노믹스,084650,8,2905,2,205,7.59,18707983,8045929,74239990,18707983,7.59,232.51,25.20,25.20,53998099108,25.04,25.04,53998099108 +샤페론,378800,9,3905,2,665,20.52,18696040,2440561,30143031,18696040,20.52,766.05,62.02,62.02,69932236359,59.41,59.41,69932236359 +메디콕스,054180,10,229,5,-8,-3.38,17327160,24577322,82878283,17327160,-3.38,70.50,20.91,20.91,3996343975,21.06,21.06,3996343975 +나인테크,267320,11,3415,2,300,9.63,14907033,3541136,49935477,14907033,9.63,420.97,29.85,29.85,51413203579,30.15,30.15,51413203579 +KODEX 2차전지산업레버리지,462330,12,734,5,-7,-0.94,13107928,27805494,254900000,13107928,-0.94,47.14,5.14,5.14,9638471781,5.15,5.15,9638471781 +플레이그램,009810,13,365,5,-27,-6.89,12018208,25111942,151887500,12018208,-6.89,47.86,7.91,7.91,4633329536,8.36,8.36,4633329536 +KODEX 코스닥150선물인버스,251340,14,3870,2,5,0.13,11963014,19068148,59200000,11963014,0.13,62.74,20.21,20.21,46396039431,20.25,20.25,46396039431 +KODEX 코스닥150레버리지,233740,15,7200,2,30,0.42,11687685,23964266,269900000,11687685,0.42,48.77,4.33,4.33,83705541542,4.31,4.31,83705541542 +대성파인텍,104040,16,1109,2,65,6.23,11344952,511289,47224987,11344952,6.23,2218.89,24.02,24.02,13348700011,25.49,25.49,13348700011 +KODEX 인버스,114800,17,4170,2,20,0.48,10916544,24011704,139600000,10916544,0.48,45.46,7.82,7.82,45485614386,7.81,7.81,45485614386 +삼성중공업,010140,18,16500,2,360,2.23,9169228,9267571,880000000,9169228,2.23,98.94,1.04,1.04,152413283260,1.05,1.05,152413283260 +씨씨에스,066790,19,1615,2,121,8.10,8697341,3493885,65152039,8697341,8.10,248.93,13.35,13.35,14007864339,13.31,13.31,14007864339 +애경케미칼,161000,20,11920,2,870,7.87,8265613,2220727,48648709,8265613,7.87,372.20,16.99,16.99,99307179630,17.13,17.13,99307179630 +휴마시스,205470,21,1745,2,55,3.25,7956809,16951792,129375009,7956809,3.25,46.94,6.15,6.15,13828526641,6.13,6.13,13828526641 +그린생명과학,114450,22,4040,2,180,4.66,7873096,19885814,20000000,7873096,4.66,39.59,39.37,39.37,32506037035,40.23,40.23,32506037035 +삼성전자,005930,23,56750,2,650,1.16,7834055,12936810,5919637922,7834055,1.16,60.56,0.13,0.13,443898369700,0.13,0.13,443898369700 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,87,2,5,6.10,7611619,8482893,633000000,7611619,6.10,89.73,1.20,1.20,659420851,1.20,1.20,659420851 +신원,009270,25,1936,2,176,10.00,7530982,1240226,100052356,7530982,10.00,607.23,7.53,7.53,14262687990,7.36,7.36,14262687990 +삼륭물산,014970,26,7840,2,290,3.84,6786294,1788046,15125000,6786294,3.84,379.54,44.87,44.87,57180774405,48.22,48.22,57180774405 +KODEX 레버리지,122630,27,17680,5,-185,-1.04,6756336,22052196,144500000,6756336,-1.04,30.64,4.68,4.68,119723966606,4.69,4.69,119723966606 +진원생명과학,011000,28,3575,5,-150,-4.03,6668500,1664854,84917083,6668500,-4.03,400.55,7.85,7.85,24817177720,8.17,8.17,24817177720 +케이바이오,038530,29,274,2,6,2.24,6511082,1197623,115714347,6511082,2.24,543.67,5.63,5.63,1858111178,5.86,5.86,1858111178 +두산에너빌리티,034020,30,40850,5,-1350,-3.20,6062833,14449764,640561146,6062833,-3.20,41.96,0.95,0.95,248207455150,0.95,0.95,248207455150 diff --git a/top30/20250530/top30-av-20250530-113001.csv b/top30/20250530/top30-av-20250530-113001.csv new file mode 100644 index 000000000000..3d9fff96ef10 --- /dev/null +++ b/top30/20250530/top30-av-20250530-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1895,2,22,1.17,103690245,237886208,654000000,103690245,1.17,43.59,15.85,15.85,195649747884,15.79,15.79,195649747884 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,103,2,7,7.29,54253963,49474324,1497000000,54253963,7.29,109.66,3.62,3.62,5501305647,3.57,3.57,5501305647 +상상인증권,001290,3,797,2,112,16.35,34099377,16019980,108337120,34099377,16.35,212.86,31.48,31.48,27756269795,32.15,32.15,27756269795 +LK삼양,225190,4,3045,2,505,19.88,28180455,793884,50748440,28180455,19.88,3549.69,55.53,55.53,82727497714,53.54,53.54,82727497714 +일신바이오,068330,5,1817,2,147,8.80,23819905,31319752,44216140,23819905,8.80,76.05,53.87,53.87,45816592991,57.03,57.03,45816592991 +엑스페릭스,317770,6,4420,2,480,12.18,22838615,1430150,30168672,22838615,12.18,1596.94,75.70,75.70,104542862731,78.40,78.40,104542862731 +랩지노믹스,084650,7,2975,2,275,10.19,20738324,8045929,74239990,20738324,10.19,257.75,27.93,27.93,59980116987,27.16,27.16,59980116987 +파루,043200,8,1050,2,152,16.93,19336674,1050196,41804315,19336674,16.93,1841.24,46.26,46.26,21470267337,48.91,48.91,21470267337 +샤페론,378800,9,3830,2,590,18.21,19265892,2440561,30143031,19265892,18.21,789.40,63.91,63.91,72132170112,62.48,62.48,72132170112 +메디콕스,054180,10,227,5,-10,-4.22,17856575,24577322,82878283,17856575,-4.22,72.65,21.55,21.55,4115523813,21.88,21.88,4115523813 +나인테크,267320,11,3390,2,275,8.83,15108894,3541136,49935477,15108894,8.83,426.67,30.26,30.26,52099392543,30.78,30.78,52099392543 +KODEX 2차전지산업레버리지,462330,12,734,5,-7,-0.94,13478240,27805494,254900000,13478240,-0.94,48.47,5.29,5.29,9909716968,5.30,5.30,9909716968 +KODEX 코스닥150선물인버스,251340,13,3870,2,5,0.13,12357883,19068148,59200000,12357883,0.13,64.81,20.87,20.87,47924180136,20.92,20.92,47924180136 +플레이그램,009810,14,362,5,-30,-7.65,12111083,25111942,151887500,12111083,-7.65,48.23,7.97,7.97,4667071322,8.49,8.49,4667071322 +KODEX 코스닥150레버리지,233740,15,7185,2,15,0.21,11832338,23964266,269900000,11832338,0.21,49.37,4.38,4.38,84745572878,4.37,4.37,84745572878 +대성파인텍,104040,16,1122,2,78,7.47,11411561,511289,47224987,11411561,7.47,2231.92,24.16,24.16,13423212476,25.33,25.33,13423212476 +KODEX 인버스,114800,17,4172,2,22,0.53,11076002,24011704,139600000,11076002,0.53,46.13,7.93,7.93,46150585874,7.92,7.92,46150585874 +씨씨에스,066790,18,1583,2,89,5.96,9515685,3493885,65152039,9515685,5.96,272.35,14.61,14.61,15313905877,14.85,14.85,15313905877 +신원,009270,19,1953,2,193,10.97,9347360,1240226,100052356,9347360,10.97,753.68,9.34,9.34,17794739607,9.11,9.11,17794739607 +삼성중공업,010140,20,16490,2,350,2.17,9243104,9267571,880000000,9243104,2.17,99.74,1.05,1.05,153631513825,1.06,1.06,153631513825 +애경케미칼,161000,21,11820,2,770,6.97,8473405,2220727,48648709,8473405,6.97,381.56,17.42,17.42,101783949595,17.70,17.70,101783949595 +휴마시스,205470,22,1770,2,80,4.73,8355218,16951792,129375009,8355218,4.73,49.29,6.46,6.46,14530474308,6.35,6.35,14530474308 +삼성전자,005930,23,56850,2,750,1.34,8248264,12936810,5919637922,8248264,1.34,63.76,0.14,0.14,467454120750,0.14,0.14,467454120750 +그린생명과학,114450,24,4075,2,215,5.57,7957051,19885814,20000000,7957051,5.57,40.01,39.79,39.79,32845662710,40.30,40.30,32845662710 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,87,2,5,6.10,7611631,8482893,633000000,7611631,6.10,89.73,1.20,1.20,659421895,1.20,1.20,659421895 +KODEX 레버리지,122630,26,17655,5,-210,-1.18,6903800,22052196,144500000,6903800,-1.18,31.31,4.78,4.78,122331741621,4.80,4.80,122331741621 +삼륭물산,014970,27,7680,2,130,1.72,6855990,1788046,15125000,6855990,1.72,383.43,45.33,45.33,57720288025,49.69,49.69,57720288025 +진원생명과학,011000,28,3640,5,-85,-2.28,6741163,1664854,84917083,6741163,-2.28,404.91,7.94,7.94,25078501205,8.11,8.11,25078501205 +케이바이오,038530,29,273,2,5,1.87,6706954,1197623,115714347,6706954,1.87,560.02,5.80,5.80,1911417249,6.05,6.05,1911417249 +두산에너빌리티,034020,30,41000,5,-1200,-2.84,6117360,14449764,640561146,6117360,-2.84,42.34,0.96,0.96,250439545175,0.95,0.95,250439545175 diff --git a/top30/20250530/top30-av-20250530-114000.csv b/top30/20250530/top30-av-20250530-114000.csv new file mode 100644 index 000000000000..5cdcedfe8cc6 --- /dev/null +++ b/top30/20250530/top30-av-20250530-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1896,2,23,1.23,106493862,237886208,654000000,106493862,1.23,44.77,16.28,16.28,200964484920,16.21,16.21,200964484920 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,54307064,49474324,1497000000,54307064,6.25,109.77,3.63,3.63,5506721949,3.61,3.61,5506721949 +상상인증권,001290,3,806,2,121,17.66,34620481,16019980,108337120,34620481,17.66,216.11,31.96,31.96,28174381911,32.27,32.27,28174381911 +LK삼양,225190,4,3045,2,505,19.88,28856903,793884,50748440,28856903,19.88,3634.90,56.86,56.86,84778274537,54.86,54.86,84778274537 +랩지노믹스,084650,5,2975,2,275,10.19,23995885,8045929,74239990,23995885,10.19,298.24,32.32,32.32,69712966504,31.56,31.56,69712966504 +일신바이오,068330,6,1811,2,141,8.44,23961026,31319752,44216140,23961026,8.44,76.50,54.19,54.19,46072758577,57.54,57.54,46072758577 +엑스페릭스,317770,7,4485,2,545,13.83,23429766,1430150,30168672,23429766,13.83,1638.27,77.66,77.66,107196450729,79.22,79.22,107196450729 +샤페론,378800,8,3790,2,550,16.98,19587605,2440561,30143031,19587605,16.98,802.59,64.98,64.98,73357053640,64.21,64.21,73357053640 +파루,043200,9,1053,2,155,17.26,19511876,1050196,41804315,19511876,17.26,1857.93,46.67,46.67,21653955468,49.19,49.19,21653955468 +메디콕스,054180,10,225,5,-12,-5.06,18159541,24577322,82878283,18159541,-5.06,73.89,21.91,21.91,4183794768,22.44,22.44,4183794768 +나인테크,267320,11,3390,2,275,8.83,15266788,3541136,49935477,15266788,8.83,431.13,30.57,30.57,52633111850,31.09,31.09,52633111850 +KODEX 2차전지산업레버리지,462330,12,731,5,-10,-1.35,13655740,27805494,254900000,13655740,-1.35,49.11,5.36,5.36,10039651914,5.39,5.39,10039651914 +KODEX 코스닥150선물인버스,251340,13,3870,2,5,0.13,12450842,19068148,59200000,12450842,0.13,65.30,21.03,21.03,48283944322,21.08,21.08,48283944322 +플레이그램,009810,14,365,5,-27,-6.89,12185802,25111942,151887500,12185802,-6.89,48.53,8.02,8.02,4694204553,8.47,8.47,4694204553 +KODEX 코스닥150레버리지,233740,15,7185,2,15,0.21,11954474,23964266,269900000,11954474,0.21,49.88,4.43,4.43,85623335555,4.42,4.42,85623335555 +대성파인텍,104040,16,1118,2,74,7.09,11444496,511289,47224987,11444496,7.09,2238.36,24.23,24.23,13460088743,25.49,25.49,13460088743 +KODEX 인버스,114800,17,4172,2,22,0.53,11352385,24011704,139600000,11352385,0.53,47.28,8.13,8.13,47304489519,8.12,8.12,47304489519 +휴마시스,205470,18,1784,2,94,5.56,10736984,16951792,129375009,10736984,5.56,63.34,8.30,8.30,18800560379,8.15,8.15,18800560379 +신원,009270,19,1933,2,173,9.83,10045621,1240226,100052356,10045621,9.83,809.98,10.04,10.04,19151800719,9.90,9.90,19151800719 +씨씨에스,066790,20,1571,2,77,5.15,9873688,3493885,65152039,9873688,5.15,282.60,15.15,15.15,15878890754,15.51,15.51,15878890754 +삼성중공업,010140,21,16480,2,340,2.11,9325278,9267571,880000000,9325278,2.11,100.62,1.06,1.06,154986622025,1.07,1.07,154986622025 +애경케미칼,161000,22,11890,2,840,7.60,8603638,2220727,48648709,8603638,7.60,387.42,17.69,17.69,103324098765,17.86,17.86,103324098765 +삼성전자,005930,23,56800,2,700,1.25,8526371,12936810,5919637922,8526371,1.25,65.91,0.14,0.14,483280260350,0.14,0.14,483280260350 +그린생명과학,114450,24,4040,2,180,4.66,8132922,19885814,20000000,8132922,4.66,40.90,40.66,40.66,33564888165,41.54,41.54,33564888165 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,87,2,5,6.10,7629643,8482893,633000000,7629643,6.10,89.94,1.21,1.21,660988940,1.20,1.20,660988940 +KODEX 레버리지,122630,26,17640,5,-225,-1.26,7179895,22052196,144500000,7179895,-1.26,32.56,4.97,4.97,127203338199,4.99,4.99,127203338199 +진원생명과학,011000,27,3625,5,-100,-2.68,6920935,1664854,84917083,6920935,-2.68,415.71,8.15,8.15,25732723132,8.36,8.36,25732723132 +삼륭물산,014970,28,7790,2,240,3.18,6908165,1788046,15125000,6908165,3.18,386.35,45.67,45.67,58124481545,49.33,49.33,58124481545 +케이바이오,038530,29,273,2,5,1.87,6752146,1197623,115714347,6752146,1.87,563.80,5.84,5.84,1923712172,6.09,6.09,1923712172 +좋은사람들,033340,30,887,2,97,12.28,6619251,440636,96950558,6619251,12.28,1502.20,6.83,6.83,5863743401,6.82,6.82,5863743401 diff --git a/top30/20250530/top30-av-20250530-115000.csv b/top30/20250530/top30-av-20250530-115000.csv new file mode 100644 index 000000000000..45ee18cdc054 --- /dev/null +++ b/top30/20250530/top30-av-20250530-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1894,2,21,1.12,107743356,237886208,654000000,107743356,1.12,45.29,16.47,16.47,203331195755,16.42,16.42,203331195755 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,54355086,49474324,1497000000,54355086,6.25,109.87,3.63,3.63,5511620193,3.61,3.61,5511620193 +상상인증권,001290,3,801,2,116,16.93,35321553,16019980,108337120,35321553,16.93,220.48,32.60,32.60,28737929388,33.12,33.12,28737929388 +LK삼양,225190,4,3080,2,540,21.26,29728284,793884,50748440,29728284,21.26,3744.66,58.58,58.58,87441498149,55.94,55.94,87441498149 +랩지노믹스,084650,5,2955,2,255,9.44,25444157,8045929,74239990,25444157,9.44,316.24,34.27,34.27,73994942413,33.73,33.73,73994942413 +일신바이오,068330,6,1809,2,139,8.32,24084867,31319752,44216140,24084867,8.32,76.90,54.47,54.47,46296715660,57.88,57.88,46296715660 +엑스페릭스,317770,7,4440,2,500,12.69,23777730,1430150,30168672,23777730,12.69,1662.60,78.82,78.82,108758543215,81.19,81.19,108758543215 +샤페론,378800,8,3785,2,545,16.82,19770611,2440561,30143031,19770611,16.82,810.08,65.59,65.59,74050015881,64.90,64.90,74050015881 +파루,043200,9,1059,2,161,17.93,19654283,1050196,41804315,19654283,17.93,1871.49,47.01,47.01,21804075221,49.25,49.25,21804075221 +메디콕스,054180,10,225,5,-12,-5.06,18306900,24577322,82878283,18306900,-5.06,74.49,22.09,22.09,4217060322,22.61,22.61,4217060322 +나인테크,267320,11,3395,2,280,8.99,15368156,3541136,49935477,15368156,8.99,433.99,30.78,30.78,52976028755,31.25,31.25,52976028755 +KODEX 2차전지산업레버리지,462330,12,735,5,-6,-0.81,13787402,27805494,254900000,13787402,-0.81,49.59,5.41,5.41,10136466835,5.41,5.41,10136466835 +KODEX 코스닥150선물인버스,251340,13,3870,2,5,0.13,12468241,19068148,59200000,12468241,0.13,65.39,21.06,21.06,48351197347,21.10,21.10,48351197347 +플레이그램,009810,14,362,5,-30,-7.65,12276549,25111942,151887500,12276549,-7.65,48.89,8.08,8.08,4727255299,8.60,8.60,4727255299 +KODEX 코스닥150레버리지,233740,15,7195,2,25,0.35,12104768,23964266,269900000,12104768,0.35,50.51,4.48,4.48,86704999173,4.46,4.46,86704999173 +대성파인텍,104040,16,1124,2,80,7.66,11478214,511289,47224987,11478214,7.66,2244.96,24.31,24.31,13497929520,25.43,25.43,13497929520 +휴마시스,205470,17,1771,2,81,4.79,11417344,16951792,129375009,11417344,4.79,67.35,8.82,8.82,20008410244,8.73,8.73,20008410244 +KODEX 인버스,114800,18,4175,2,25,0.60,11363851,24011704,139600000,11363851,0.60,47.33,8.14,8.14,47352340923,8.12,8.12,47352340923 +씨씨에스,066790,19,1554,2,60,4.02,10396022,3493885,65152039,10396022,4.02,297.55,15.96,15.96,16694952949,16.49,16.49,16694952949 +신원,009270,20,1930,2,170,9.66,10323569,1240226,100052356,10323569,9.66,832.39,10.32,10.32,19689149040,10.20,10.20,19689149040 +삼성중공업,010140,21,16540,2,400,2.48,9402138,9267571,880000000,9402138,2.48,101.45,1.07,1.07,156256354835,1.07,1.07,156256354835 +애경케미칼,161000,22,12120,2,1070,9.68,9037745,2220727,48648709,9037745,9.68,406.97,18.58,18.58,108563096530,18.41,18.41,108563096530 +삼성전자,005930,23,57000,2,900,1.60,8750076,12936810,5919637922,8750076,1.60,67.64,0.15,0.15,496010058500,0.15,0.15,496010058500 +그린생명과학,114450,24,4035,2,175,4.53,8239595,19885814,20000000,8239595,4.53,41.43,41.20,41.20,33996002645,42.13,42.13,33996002645 +좋은사람들,033340,25,897,2,107,13.54,7822311,440636,96950558,7822311,13.54,1775.23,8.07,8.07,6943040523,7.98,7.98,6943040523 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,87,2,5,6.10,7645642,8482893,633000000,7645642,6.10,90.13,1.21,1.21,662380853,1.20,1.20,662380853 +KODEX 레버리지,122630,27,17665,5,-200,-1.12,7337833,22052196,144500000,7337833,-1.12,33.27,5.08,5.08,129993705048,5.09,5.09,129993705048 +삼륭물산,014970,28,8170,2,620,8.21,7167606,1788046,15125000,7167606,8.21,400.86,47.39,47.39,60211995095,48.73,48.73,60211995095 +진원생명과학,011000,29,3580,5,-145,-3.89,7017876,1664854,84917083,7017876,-3.89,421.53,8.26,8.26,26080662891,8.58,8.58,26080662891 +케이바이오,038530,30,272,2,4,1.49,6783105,1197623,115714347,6783105,1.49,566.38,5.86,5.86,1932120296,6.14,6.14,1932120296 diff --git a/top30/20250530/top30-av-20250530-120000.csv b/top30/20250530/top30-av-20250530-120000.csv new file mode 100644 index 000000000000..63f2d54e3518 --- /dev/null +++ b/top30/20250530/top30-av-20250530-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1895,2,22,1.17,109201401,237886208,654000000,109201401,1.17,45.90,16.70,16.70,206093475048,16.63,16.63,206093475048 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,54374327,49474324,1497000000,54374327,6.25,109.90,3.63,3.63,5513584776,3.61,3.61,5513584776 +상상인증권,001290,3,803,2,118,17.23,35590101,16019980,108337120,35590101,17.23,222.16,32.85,32.85,28953254175,33.28,33.28,28953254175 +LK삼양,225190,4,3087,2,547,21.54,32182055,793884,50748440,32182055,21.54,4053.75,63.41,63.41,95087864129,60.70,60.70,95087864129 +랩지노믹스,084650,5,2940,2,240,8.89,25921719,8045929,74239990,25921719,8.89,322.17,34.92,34.92,75398937222,34.54,34.54,75398937222 +일신바이오,068330,6,1844,2,174,10.42,25492798,31319752,44216140,25492798,10.42,81.40,57.65,57.65,48903759823,59.98,59.98,48903759823 +엑스페릭스,317770,7,4470,2,530,13.45,23872793,1430150,30168672,23872793,13.45,1669.25,79.13,79.13,109180641855,80.96,80.96,109180641855 +샤페론,378800,8,3795,2,555,17.13,19875215,2440561,30143031,19875215,17.13,814.37,65.94,65.94,74445434410,65.08,65.08,74445434410 +파루,043200,9,1052,2,154,17.15,19767210,1050196,41804315,19767210,17.15,1882.24,47.29,47.29,21923031504,49.85,49.85,21923031504 +메디콕스,054180,10,228,5,-9,-3.80,18430438,24577322,82878283,18430438,-3.80,74.99,22.24,22.24,4245045797,22.47,22.47,4245045797 +나인테크,267320,11,3395,2,280,8.99,15473855,3541136,49935477,15473855,8.99,436.97,30.99,30.99,53336149800,31.46,31.46,53336149800 +KODEX 2차전지산업레버리지,462330,12,737,5,-4,-0.54,14166207,27805494,254900000,14166207,-0.54,50.95,5.56,5.56,10414634193,5.54,5.54,10414634193 +KODEX 코스닥150선물인버스,251340,13,3870,2,5,0.13,12646760,19068148,59200000,12646760,0.13,66.32,21.36,21.36,49041179567,21.41,21.41,49041179567 +플레이그램,009810,14,368,5,-24,-6.12,12512638,25111942,151887500,12512638,-6.12,49.83,8.24,8.24,4813167468,8.61,8.61,4813167468 +KODEX 코스닥150레버리지,233740,15,7197,2,27,0.38,12232006,23964266,269900000,12232006,0.38,51.04,4.53,4.53,87620684240,4.51,4.51,87620684240 +휴마시스,205470,16,1771,2,81,4.79,11637721,16951792,129375009,11637721,4.79,68.65,9.00,9.00,20398223387,8.90,8.90,20398223387 +대성파인텍,104040,17,1115,2,71,6.80,11523569,511289,47224987,11523569,6.80,2253.83,24.40,24.40,13548712572,25.73,25.73,13548712572 +KODEX 인버스,114800,18,4172,2,22,0.53,11371644,24011704,139600000,11371644,0.53,47.36,8.15,8.15,47384851219,8.14,8.14,47384851219 +신원,009270,19,1935,2,175,9.94,10532029,1240226,100052356,10532029,9.94,849.20,10.53,10.53,20090752695,10.38,10.38,20090752695 +씨씨에스,066790,20,1561,2,67,4.48,10508297,3493885,65152039,10508297,4.48,300.76,16.13,16.13,16869869521,16.59,16.59,16869869521 +삼성중공업,010140,21,16470,2,330,2.04,9499967,9267571,880000000,9499967,2.04,102.51,1.08,1.08,157871641035,1.09,1.09,157871641035 +애경케미칼,161000,22,12120,2,1070,9.68,9220063,2220727,48648709,9220063,9.68,415.18,18.95,18.95,110773459050,18.79,18.79,110773459050 +삼성전자,005930,23,56900,2,800,1.43,8914536,12936810,5919637922,8914536,1.43,68.91,0.15,0.15,505379688600,0.15,0.15,505379688600 +좋은사람들,033340,24,904,2,114,14.43,8673955,440636,96950558,8673955,14.43,1968.51,8.95,8.95,7709631294,8.80,8.80,7709631294 +그린생명과학,114450,25,4030,2,170,4.40,8295089,19885814,20000000,8295089,4.40,41.71,41.48,41.48,34219293785,42.46,42.46,34219293785 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,87,2,5,6.10,7683614,8482893,633000000,7683614,6.10,90.58,1.21,1.21,665684417,1.21,1.21,665684417 +KODEX 레버리지,122630,27,17655,5,-210,-1.18,7390556,22052196,144500000,7390556,-1.18,33.51,5.11,5.11,130924969009,5.13,5.13,130924969009 +삼륭물산,014970,28,8050,2,500,6.62,7372938,1788046,15125000,7372938,6.62,412.35,48.75,48.75,61887809330,50.83,50.83,61887809330 +진원생명과학,011000,29,3570,5,-155,-4.16,7095223,1664854,84917083,7095223,-4.16,426.18,8.36,8.36,26355836066,8.69,8.69,26355836066 +케이바이오,038530,30,274,2,6,2.24,6808887,1197623,115714347,6808887,2.24,568.53,5.88,5.88,1939133488,6.12,6.12,1939133488 diff --git a/top30/20250530/top30-av-20250530-121000.csv b/top30/20250530/top30-av-20250530-121000.csv new file mode 100644 index 000000000000..5d305c436946 --- /dev/null +++ b/top30/20250530/top30-av-20250530-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1898,2,25,1.33,111733329,237886208,654000000,111733329,1.33,46.97,17.08,17.08,210896685656,16.99,16.99,210896685656 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,54393667,49474324,1497000000,54393667,6.25,109.94,3.63,3.63,5515557706,3.61,3.61,5515557706 +상상인증권,001290,3,800,2,115,16.79,35816072,16019980,108337120,35816072,16.79,223.57,33.06,33.06,29133917497,33.61,33.61,29133917497 +LK삼양,225190,4,3080,2,540,21.26,32863267,793884,50748440,32863267,21.26,4139.56,64.76,64.76,97184294159,62.18,62.18,97184294159 +일신바이오,068330,5,1880,2,210,12.57,28029174,31319752,44216140,28029174,12.57,89.49,63.39,63.39,53706696465,64.61,64.61,53706696465 +랩지노믹스,084650,6,2925,2,225,8.33,26291147,8045929,74239990,26291147,8.33,326.76,35.41,35.41,76480953914,35.22,35.22,76480953914 +엑스페릭스,317770,7,4450,2,510,12.94,24031937,1430150,30168672,24031937,12.94,1680.38,79.66,79.66,109893512088,81.86,81.86,109893512088 +샤페론,378800,8,3835,2,595,18.36,20219096,2440561,30143031,20219096,18.36,828.46,67.08,67.08,75763039516,65.54,65.54,75763039516 +파루,043200,9,1070,2,172,19.15,20139891,1050196,41804315,20139891,19.15,1917.73,48.18,48.18,22319699310,49.90,49.90,22319699310 +메디콕스,054180,10,228,5,-9,-3.80,18579190,24577322,82878283,18579190,-3.80,75.59,22.42,22.42,4278957335,22.64,22.64,4278957335 +나인테크,267320,11,3380,2,265,8.51,15565583,3541136,49935477,15565583,8.51,439.56,31.17,31.17,53646656009,31.78,31.78,53646656009 +KODEX 2차전지산업레버리지,462330,12,736,5,-5,-0.67,14258977,27805494,254900000,14258977,-0.67,51.28,5.59,5.59,10482933117,5.59,5.59,10482933117 +KODEX 코스닥150선물인버스,251340,13,3865,3,0,0.00,12742381,19068148,59200000,12742381,0.00,66.83,21.52,21.52,49410757242,21.59,21.59,49410757242 +플레이그램,009810,14,362,5,-30,-7.65,12679898,25111942,151887500,12679898,-7.65,50.49,8.35,8.35,4873930205,8.86,8.86,4873930205 +KODEX 코스닥150레버리지,233740,15,7205,2,35,0.49,12418463,23964266,269900000,12418463,0.49,51.82,4.60,4.60,88963081413,4.57,4.57,88963081413 +휴마시스,205470,16,1765,2,75,4.44,11858211,16951792,129375009,11858211,4.44,69.95,9.17,9.17,20787546354,9.10,9.10,20787546354 +KODEX 인버스,114800,17,4177,2,27,0.65,11651164,24011704,139600000,11651164,0.65,48.52,8.35,8.35,48551973468,8.33,8.33,48551973468 +대성파인텍,104040,18,1115,2,71,6.80,11585306,511289,47224987,11585306,6.80,2265.90,24.53,24.53,13617305070,25.86,25.86,13617305070 +씨씨에스,066790,19,1577,2,83,5.56,10887191,3493885,65152039,10887191,5.56,311.61,16.71,16.71,17467900731,17.00,17.00,17467900731 +신원,009270,20,1929,2,169,9.60,10663480,1240226,100052356,10663480,9.60,859.80,10.66,10.66,20343913009,10.54,10.54,20343913009 +삼성중공업,010140,21,16460,2,320,1.98,9616014,9267571,880000000,9616014,1.98,103.76,1.09,1.09,159780982660,1.10,1.10,159780982660 +애경케미칼,161000,22,11970,2,920,8.33,9347586,2220727,48648709,9347586,8.33,420.92,19.21,19.21,112305441950,19.29,19.29,112305441950 +삼성전자,005930,23,56900,2,800,1.43,9259193,12936810,5919637922,9259193,1.43,71.57,0.16,0.16,524992402300,0.16,0.16,524992402300 +좋은사람들,033340,24,897,2,107,13.54,9174495,440636,96950558,9174495,13.54,2082.10,9.46,9.46,8160787973,9.38,9.38,8160787973 +그린생명과학,114450,25,4020,2,160,4.15,8324616,19885814,20000000,8324616,4.15,41.86,41.62,41.62,34338183485,42.71,42.71,34338183485 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,87,2,5,6.10,7696614,8482893,633000000,7696614,6.10,90.73,1.22,1.22,666815417,1.21,1.21,666815417 +KODEX 레버리지,122630,27,17635,5,-230,-1.29,7591842,22052196,144500000,7591842,-1.29,34.43,5.25,5.25,134475142605,5.28,5.28,134475142605 +삼륭물산,014970,28,7940,2,390,5.17,7454542,1788046,15125000,7454542,5.17,416.91,49.29,49.29,62540340190,52.08,52.08,62540340190 +진원생명과학,011000,29,3560,5,-165,-4.43,7120928,1664854,84917083,7120928,-4.43,427.72,8.39,8.39,26447316585,8.75,8.75,26447316585 +케이바이오,038530,30,274,2,6,2.24,6844907,1197623,115714347,6844907,2.24,571.54,5.92,5.92,1948986542,6.15,6.15,1948986542 diff --git a/top30/20250530/top30-av-20250530-122000.csv b/top30/20250530/top30-av-20250530-122000.csv new file mode 100644 index 000000000000..a316c40c19f7 --- /dev/null +++ b/top30/20250530/top30-av-20250530-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1899,2,26,1.39,114822888,237886208,654000000,114822888,1.39,48.27,17.56,17.56,216762302870,17.45,17.45,216762302870 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,103,2,7,7.29,54430322,49474324,1497000000,54430322,7.29,110.02,3.64,3.64,5519297198,3.58,3.58,5519297198 +상상인증권,001290,3,792,2,107,15.62,36016402,16019980,108337120,36016402,15.62,224.82,33.24,33.24,29293072235,34.14,34.14,29293072235 +LK삼양,225190,4,3105,2,565,22.24,33503177,793884,50748440,33503177,22.24,4220.16,66.02,66.02,99148041293,62.92,62.92,99148041293 +일신바이오,068330,5,1823,2,153,9.16,28960892,31319752,44216140,28960892,9.16,92.47,65.50,65.50,55430696915,68.77,68.77,55430696915 +랩지노믹스,084650,6,2890,2,190,7.04,26995100,8045929,74239990,26995100,7.04,335.51,36.36,36.36,78522227871,36.60,36.60,78522227871 +엑스페릭스,317770,7,4500,2,560,14.21,24230453,1430150,30168672,24230453,14.21,1694.26,80.32,80.32,110781237764,81.60,81.60,110781237764 +파루,043200,8,1089,2,191,21.27,21074178,1050196,41804315,21074178,21.27,2006.69,50.41,50.41,23326846898,51.24,51.24,23326846898 +샤페론,378800,9,3785,2,545,16.82,20463558,2440561,30143031,20463558,16.82,838.48,67.89,67.89,76690498524,67.22,67.22,76690498524 +메디콕스,054180,10,229,5,-8,-3.38,18865921,24577322,82878283,18865921,-3.38,76.76,22.76,22.76,4344709517,22.89,22.89,4344709517 +나인테크,267320,11,3370,2,255,8.19,15634216,3541136,49935477,15634216,8.19,441.50,31.31,31.31,53878462793,32.02,32.02,53878462793 +KODEX 2차전지산업레버리지,462330,12,735,5,-6,-0.81,14449925,27805494,254900000,14449925,-0.81,51.97,5.67,5.67,10623351065,5.67,5.67,10623351065 +KODEX 코스닥150선물인버스,251340,13,3865,3,0,0.00,12851135,19068148,59200000,12851135,0.00,67.40,21.71,21.71,49831071184,21.78,21.78,49831071184 +플레이그램,009810,14,363,5,-29,-7.40,12754695,25111942,151887500,12754695,-7.40,50.79,8.40,8.40,4900967972,8.89,8.89,4900967972 +KODEX 코스닥150레버리지,233740,15,7215,2,45,0.63,12712363,23964266,269900000,12712363,0.63,53.05,4.71,4.71,91082742682,4.68,4.68,91082742682 +휴마시스,205470,16,1755,2,65,3.85,12024014,16951792,129375009,12024014,3.85,70.93,9.29,9.29,21079414577,9.28,9.28,21079414577 +KODEX 인버스,114800,17,4180,2,30,0.72,11761772,24011704,139600000,11761772,0.72,48.98,8.43,8.43,49013770747,8.40,8.40,49013770747 +대성파인텍,104040,18,1110,2,66,6.32,11647697,511289,47224987,11647697,6.32,2278.10,24.66,24.66,13686365966,26.11,26.11,13686365966 +씨씨에스,066790,19,1556,2,62,4.15,11078111,3493885,65152039,11078111,4.15,317.07,17.00,17.00,17768574139,17.53,17.53,17768574139 +신원,009270,20,1932,2,172,9.77,10751256,1240226,100052356,10751256,9.77,866.88,10.75,10.75,20513130131,10.61,10.61,20513130131 +삼성중공업,010140,21,16460,2,320,1.98,9720581,9267571,880000000,9720581,1.98,104.89,1.10,1.10,161504420765,1.11,1.11,161504420765 +삼성전자,005930,22,56900,2,800,1.43,9525014,12936810,5919637922,9525014,1.43,73.63,0.16,0.16,540120347600,0.16,0.16,540120347600 +애경케미칼,161000,23,11840,2,790,7.15,9446700,2220727,48648709,9446700,7.15,425.39,19.42,19.42,113483270100,19.70,19.70,113483270100 +좋은사람들,033340,24,891,2,101,12.78,9441556,440636,96950558,9441556,12.78,2142.71,9.74,9.74,8399163372,9.72,9.72,8399163372 +그린생명과학,114450,25,4015,2,155,4.02,8369726,19885814,20000000,8369726,4.02,42.09,41.85,41.85,34519232200,42.99,42.99,34519232200 +KODEX 레버리지,122630,26,17620,5,-245,-1.37,7766853,22052196,144500000,7766853,-1.37,35.22,5.37,5.37,137559817795,5.40,5.40,137559817795 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,87,2,5,6.10,7699114,8482893,633000000,7699114,6.10,90.76,1.22,1.22,667032917,1.21,1.21,667032917 +삼륭물산,014970,28,7930,2,380,5.03,7497652,1788046,15125000,7497652,5.03,419.32,49.57,49.57,62882035350,52.43,52.43,62882035350 +진원생명과학,011000,29,3520,5,-205,-5.50,7202490,1664854,84917083,7202490,-5.50,432.62,8.48,8.48,26734407662,8.94,8.94,26734407662 +케이바이오,038530,30,273,2,5,1.87,6878224,1197623,115714347,6878224,1.87,574.32,5.94,5.94,1958086565,6.20,6.20,1958086565 diff --git a/top30/20250530/top30-av-20250530-123000.csv b/top30/20250530/top30-av-20250530-123000.csv new file mode 100644 index 000000000000..2f0297d7b81a --- /dev/null +++ b/top30/20250530/top30-av-20250530-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1899,2,26,1.39,116472960,237886208,654000000,116472960,1.39,48.96,17.81,17.81,219894756639,17.71,17.71,219894756639 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,103,2,7,7.29,54458197,49474324,1497000000,54458197,7.29,110.07,3.64,3.64,5522145303,3.58,3.58,5522145303 +상상인증권,001290,3,779,2,94,13.72,36262438,16019980,108337120,36262438,13.72,226.36,33.47,33.47,29486531138,34.94,34.94,29486531138 +LK삼양,225190,4,3070,2,530,20.87,34008512,793884,50748440,34008512,20.87,4283.81,67.01,67.01,100700571166,64.64,64.64,100700571166 +일신바이오,068330,5,1822,2,152,9.10,29361700,31319752,44216140,29361700,9.10,93.75,66.40,66.40,56164562071,69.72,69.72,56164562071 +랩지노믹스,084650,6,2880,2,180,6.67,27357721,8045929,74239990,27357721,6.67,340.02,36.85,36.85,79566752281,37.21,37.21,79566752281 +엑스페릭스,317770,7,4500,2,560,14.21,24501298,1430150,30168672,24501298,14.21,1713.20,81.21,81.21,112003923319,82.50,82.50,112003923319 +파루,043200,8,1100,2,202,22.49,22058465,1050196,41804315,22058465,22.49,2100.41,52.77,52.77,24401830710,53.07,53.07,24401830710 +샤페론,378800,9,3760,2,520,16.05,20596880,2440561,30143031,20596880,16.05,843.94,68.33,68.33,77194016952,68.11,68.11,77194016952 +메디콕스,054180,10,226,5,-11,-4.64,19083661,24577322,82878283,19083661,-4.64,77.65,23.03,23.03,4394291596,23.46,23.46,4394291596 +나인테크,267320,11,3350,2,235,7.54,15878640,3541136,49935477,15878640,7.54,448.41,31.80,31.80,54698008168,32.70,32.70,54698008168 +KODEX 2차전지산업레버리지,462330,12,736,5,-5,-0.67,14681221,27805494,254900000,14681221,-0.67,52.80,5.76,5.76,10793573001,5.75,5.75,10793573001 +KODEX 코스닥150선물인버스,251340,13,3860,5,-5,-0.13,13149047,19068148,59200000,13149047,-0.13,68.96,22.21,22.21,50981025120,22.31,22.31,50981025120 +KODEX 코스닥150레버리지,233740,14,7225,2,55,0.77,12987985,23964266,269900000,12987985,0.77,54.20,4.81,4.81,93072212699,4.77,4.77,93072212699 +플레이그램,009810,15,363,5,-29,-7.40,12793283,25111942,151887500,12793283,-7.40,50.95,8.42,8.42,4914959574,8.91,8.91,4914959574 +휴마시스,205470,16,1753,2,63,3.73,12125954,16951792,129375009,12125954,3.73,71.53,9.37,9.37,21258195057,9.37,9.37,21258195057 +KODEX 인버스,114800,17,4177,2,27,0.65,11806480,24011704,139600000,11806480,0.65,49.17,8.46,8.46,49200505061,8.44,8.44,49200505061 +대성파인텍,104040,18,1111,2,67,6.42,11680132,511289,47224987,11680132,6.42,2284.45,24.73,24.73,13722345577,26.15,26.15,13722345577 +씨씨에스,066790,19,1561,2,67,4.48,11199403,3493885,65152039,11199403,4.48,320.54,17.19,17.19,17958122764,17.66,17.66,17958122764 +신원,009270,20,1940,2,180,10.23,10964120,1240226,100052356,10964120,10.23,884.04,10.96,10.96,20924706828,10.78,10.78,20924706828 +좋은사람들,033340,21,912,2,122,15.44,10239511,440636,96950558,10239511,15.44,2323.80,10.56,10.56,9122366755,10.32,10.32,9122366755 +삼성중공업,010140,22,16460,2,320,1.98,9779933,9267571,880000000,9779933,1.98,105.53,1.11,1.11,162481287410,1.12,1.12,162481287410 +삼성전자,005930,23,56850,2,750,1.34,9743588,12936810,5919637922,9743588,1.34,75.32,0.16,0.16,552559805750,0.16,0.16,552559805750 +애경케미칼,161000,24,11750,2,700,6.33,9554130,2220727,48648709,9554130,6.33,430.23,19.64,19.64,114752841160,20.07,20.07,114752841160 +그린생명과학,114450,25,4000,2,140,3.63,8400670,19885814,20000000,8400670,3.63,42.24,42.00,42.00,34643375035,43.30,43.30,34643375035 +KODEX 레버리지,122630,26,17620,5,-245,-1.37,7907758,22052196,144500000,7907758,-1.37,35.86,5.47,5.47,140042673400,5.50,5.50,140042673400 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,87,2,5,6.10,7699116,8482893,633000000,7699116,6.10,90.76,1.22,1.22,667033091,1.21,1.21,667033091 +삼륭물산,014970,28,8100,2,550,7.28,7600665,1788046,15125000,7600665,7.28,425.08,50.25,50.25,63702784635,52.00,52.00,63702784635 +진원생명과학,011000,29,3515,5,-210,-5.64,7222149,1664854,84917083,7222149,-5.64,433.80,8.50,8.50,26803522867,8.98,8.98,26803522867 +케이바이오,038530,30,274,2,6,2.24,6914238,1197623,115714347,6914238,2.24,577.33,5.98,5.98,1967947013,6.21,6.21,1967947013 diff --git a/top30/20250530/top30-av-20250530-124000.csv b/top30/20250530/top30-av-20250530-124000.csv new file mode 100644 index 000000000000..8307b477ad24 --- /dev/null +++ b/top30/20250530/top30-av-20250530-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1898,2,25,1.33,118651500,237886208,654000000,118651500,1.33,49.88,18.14,18.14,224024835872,18.05,18.05,224024835872 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,54672352,49474324,1497000000,54672352,6.25,110.51,3.65,3.65,5543994268,3.63,3.63,5543994268 +상상인증권,001290,3,790,2,105,15.33,36724957,16019980,108337120,36724957,15.33,229.24,33.90,33.90,29846339968,34.87,34.87,29846339968 +LK삼양,225190,4,3030,2,490,19.29,34644721,793884,50748440,34644721,19.29,4363.95,68.27,68.27,102639827074,66.75,66.75,102639827074 +일신바이오,068330,5,1805,2,135,8.08,29672694,31319752,44216140,29672694,8.08,94.74,67.11,67.11,56728200022,71.08,71.08,56728200022 +랩지노믹스,084650,6,2870,2,170,6.30,27666130,8045929,74239990,27666130,6.30,343.85,37.27,37.27,80455417451,37.76,37.76,80455417451 +엑스페릭스,317770,7,4540,2,600,15.23,24800211,1430150,30168672,24800211,15.23,1734.10,82.21,82.21,113359600026,82.76,82.76,113359600026 +파루,043200,8,1106,2,208,23.16,22854802,1050196,41804315,22854802,23.16,2176.24,54.67,54.67,25279247582,54.67,54.67,25279247582 +샤페론,378800,9,3705,2,465,14.35,21008681,2440561,30143031,21008681,14.35,860.81,69.70,69.70,78733523313,70.50,70.50,78733523313 +메디콕스,054180,10,228,5,-9,-3.80,19144719,24577322,82878283,19144719,-3.80,77.90,23.10,23.10,4408148702,23.33,23.33,4408148702 +나인테크,267320,11,3355,2,240,7.70,15966696,3541136,49935477,15966696,7.70,450.89,31.97,31.97,54992885578,32.83,32.83,54992885578 +KODEX 2차전지산업레버리지,462330,12,735,5,-6,-0.81,14882572,27805494,254900000,14882572,-0.81,53.52,5.84,5.84,10941865804,5.84,5.84,10941865804 +좋은사람들,033340,13,964,2,174,22.03,14796730,440636,96950558,14796730,22.03,3358.04,15.26,15.26,13445627906,14.39,14.39,13445627906 +KODEX 코스닥150선물인버스,251340,14,3865,3,0,0.00,13332900,19068148,59200000,13332900,0.00,69.92,22.52,22.52,51690702112,22.59,22.59,51690702112 +KODEX 코스닥150레버리지,233740,15,7210,2,40,0.56,13178331,23964266,269900000,13178331,0.56,54.99,4.88,4.88,94446641536,4.85,4.85,94446641536 +플레이그램,009810,16,364,5,-28,-7.14,12818241,25111942,151887500,12818241,-7.14,51.04,8.44,8.44,4924018733,8.91,8.91,4924018733 +신원,009270,17,1969,2,209,11.88,12670057,1240226,100052356,12670057,11.88,1021.59,12.66,12.66,24278958644,12.32,12.32,24278958644 +휴마시스,205470,18,1747,2,57,3.37,12269951,16951792,129375009,12269951,3.37,72.38,9.48,9.48,21510319507,9.52,9.52,21510319507 +KODEX 인버스,114800,19,4177,2,27,0.65,12097099,24011704,139600000,12097099,0.65,50.38,8.67,8.67,50413875363,8.65,8.65,50413875363 +대성파인텍,104040,20,1115,2,71,6.80,11697678,511289,47224987,11697678,6.80,2287.88,24.77,24.77,13741858693,26.10,26.10,13741858693 +씨씨에스,066790,21,1555,2,61,4.08,11291882,3493885,65152039,11291882,4.08,323.19,17.33,17.33,18102073747,17.87,17.87,18102073747 +삼성전자,005930,22,56900,2,800,1.43,10089349,12936810,5919637922,10089349,1.43,77.99,0.17,0.17,572234485200,0.17,0.17,572234485200 +삼성중공업,010140,23,16450,2,310,1.92,9888499,9267571,880000000,9888499,1.92,106.70,1.12,1.12,164268091975,1.13,1.13,164268091975 +애경케미칼,161000,24,11630,2,580,5.25,9743355,2220727,48648709,9743355,5.25,438.75,20.03,20.03,116961160590,20.67,20.67,116961160590 +그린생명과학,114450,25,3965,2,105,2.72,8525727,19885814,20000000,8525727,2.72,42.87,42.63,42.63,35139108905,44.31,44.31,35139108905 +KODEX 레버리지,122630,26,17625,5,-240,-1.34,8074119,22052196,144500000,8074119,-1.34,36.61,5.59,5.59,142978052297,5.61,5.61,142978052297 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,87,2,5,6.10,7699116,8482893,633000000,7699116,6.10,90.76,1.22,1.22,667033091,1.21,1.21,667033091 +삼륭물산,014970,28,7800,2,250,3.31,7677442,1788046,15125000,7677442,3.31,429.38,50.76,50.76,64310771345,54.51,54.51,64310771345 +진원생명과학,011000,29,3505,5,-220,-5.91,7333132,1664854,84917083,7333132,-5.91,440.47,8.64,8.64,27191758984,9.14,9.14,27191758984 +케이바이오,038530,30,274,2,6,2.24,6945594,1197623,115714347,6945594,2.24,579.95,6.00,6.00,1976536983,6.23,6.23,1976536983 diff --git a/top30/20250530/top30-av-20250530-125000.csv b/top30/20250530/top30-av-20250530-125000.csv new file mode 100644 index 000000000000..a376851ef986 --- /dev/null +++ b/top30/20250530/top30-av-20250530-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1899,2,26,1.39,120349873,237886208,654000000,120349873,1.39,50.59,18.40,18.40,227249299051,18.30,18.30,227249299051 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,103,2,7,7.29,55159502,49474324,1497000000,55159502,7.29,111.49,3.68,3.68,5594170717,3.63,3.63,5594170717 +LK삼양,225190,3,3190,2,650,25.59,37263883,793884,50748440,37263883,25.59,4693.87,73.43,73.43,110836553092,68.47,68.47,110836553092 +상상인증권,001290,4,763,2,78,11.39,37124150,16019980,108337120,37124150,11.39,231.74,34.27,34.27,30156376499,36.48,36.48,30156376499 +일신바이오,068330,5,1769,2,99,5.93,30226065,31319752,44216140,30226065,5.93,96.51,68.36,68.36,57717048023,73.79,73.79,57717048023 +랩지노믹스,084650,6,2880,2,180,6.67,27868295,8045929,74239990,27868295,6.67,346.37,37.54,37.54,81035914326,37.90,37.90,81035914326 +엑스페릭스,317770,7,4430,2,490,12.44,25080632,1430150,30168672,25080632,12.44,1753.71,83.13,83.13,114612876531,85.76,85.76,114612876531 +파루,043200,8,1096,2,198,22.05,23362213,1050196,41804315,23362213,22.05,2224.56,55.88,55.88,25838716012,56.39,56.39,25838716012 +샤페론,378800,9,3695,2,455,14.04,21290874,2440561,30143031,21290874,14.04,872.38,70.63,70.63,79775853050,71.63,71.63,79775853050 +메디콕스,054180,10,225,5,-12,-5.06,19460053,24577322,82878283,19460053,-5.06,79.18,23.48,23.48,4479416313,24.02,24.02,4479416313 +좋은사람들,033340,11,952,2,162,20.51,17086757,440636,96950558,17086757,20.51,3877.75,17.62,17.62,15648360336,16.95,16.95,15648360336 +신원,009270,12,2020,2,260,14.77,16105108,1240226,100052356,16105108,14.77,1298.56,16.10,16.10,31180444617,15.43,15.43,31180444617 +나인테크,267320,13,3375,2,260,8.35,16052634,3541136,49935477,16052634,8.35,453.32,32.15,32.15,55281992498,32.80,32.80,55281992498 +KODEX 2차전지산업레버리지,462330,14,735,5,-6,-0.81,15148333,27805494,254900000,15148333,-0.81,54.48,5.94,5.94,11136877403,5.94,5.94,11136877403 +KODEX 코스닥150선물인버스,251340,15,3865,3,0,0.00,13535188,19068148,59200000,13535188,0.00,70.98,22.86,22.86,52472537194,22.93,22.93,52472537194 +KODEX 코스닥150레버리지,233740,16,7195,2,25,0.35,13355721,23964266,269900000,13355721,0.35,55.73,4.95,4.95,95723944051,4.93,4.93,95723944051 +플레이그램,009810,17,364,5,-28,-7.14,12849960,25111942,151887500,12849960,-7.14,51.17,8.46,8.46,4935593754,8.93,8.93,4935593754 +휴마시스,205470,18,1741,2,51,3.02,12407459,16951792,129375009,12407459,3.02,73.19,9.59,9.59,21750027269,9.66,9.66,21750027269 +KODEX 인버스,114800,19,4180,2,30,0.72,12116689,24011704,139600000,12116689,0.72,50.46,8.68,8.68,50495719212,8.65,8.65,50495719212 +대성파인텍,104040,20,1124,2,80,7.66,11765321,511289,47224987,11765321,7.66,2301.11,24.91,24.91,13817862253,26.03,26.03,13817862253 +씨씨에스,066790,21,1543,2,49,3.28,11513205,3493885,65152039,11513205,3.28,329.52,17.67,17.67,18443836391,18.35,18.35,18443836391 +삼성전자,005930,22,56900,2,800,1.43,10238484,12936810,5919637922,10238484,1.43,79.14,0.17,0.17,580722750550,0.17,0.17,580722750550 +삼성중공업,010140,23,16430,2,290,1.80,9990960,9267571,880000000,9990960,1.80,107.81,1.14,1.14,165952720220,1.15,1.15,165952720220 +애경케미칼,161000,24,11530,2,480,4.34,9847349,2220727,48648709,9847349,4.34,443.43,20.24,20.24,118167796340,21.07,21.07,118167796340 +그린생명과학,114450,25,3880,2,20,0.52,8656971,19885814,20000000,8656971,0.52,43.53,43.28,43.28,35652982850,45.94,45.94,35652982850 +KODEX 레버리지,122630,26,17620,5,-245,-1.37,8208023,22052196,144500000,8208023,-1.37,37.22,5.68,5.68,145336746704,5.71,5.71,145336746704 +삼륭물산,014970,27,7880,2,330,4.37,7736747,1788046,15125000,7736747,4.37,432.69,51.15,51.15,64771588180,54.35,54.35,64771588180 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,28,87,2,5,6.10,7712616,8482893,633000000,7712616,6.10,90.92,1.22,1.22,668207591,1.21,1.21,668207591 +진원생명과학,011000,29,3465,5,-260,-6.98,7449696,1664854,84917083,7449696,-6.98,447.47,8.77,8.77,27595860679,9.38,9.38,27595860679 +에스엘에스바이오,246250,30,2150,2,95,4.62,6976805,220217,15348206,6976805,4.62,3168.15,45.46,45.46,16002446958,48.49,48.49,16002446958 diff --git a/top30/20250530/top30-av-20250530-130001.csv b/top30/20250530/top30-av-20250530-130001.csv new file mode 100644 index 000000000000..598f6d3368a9 --- /dev/null +++ b/top30/20250530/top30-av-20250530-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1899,2,26,1.39,123026178,237886208,654000000,123026178,1.39,51.72,18.81,18.81,232334279412,18.71,18.71,232334279412 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,103,2,7,7.29,55259512,49474324,1497000000,55259512,7.29,111.69,3.69,3.69,5604471747,3.63,3.63,5604471747 +LK삼양,225190,3,3190,2,650,25.59,40684279,793884,50748440,40684279,25.59,5124.71,80.17,80.17,121788789918,75.23,75.23,121788789918 +상상인증권,001290,4,777,2,92,13.43,37543592,16019980,108337120,37543592,13.43,234.35,34.65,34.65,30480460544,36.21,36.21,30480460544 +일신바이오,068330,5,1744,2,74,4.43,30723503,31319752,44216140,30723503,4.43,98.10,69.48,69.48,58588117133,75.98,75.98,58588117133 +랩지노믹스,084650,6,2875,2,175,6.48,27966035,8045929,74239990,27966035,6.48,347.58,37.67,37.67,81316636466,38.10,38.10,81316636466 +엑스페릭스,317770,7,4425,2,485,12.31,25232906,1430150,30168672,25232906,12.31,1764.35,83.64,83.64,115287261416,86.36,86.36,115287261416 +파루,043200,8,1069,2,171,19.04,23935947,1050196,41804315,23935947,19.04,2279.19,57.26,57.26,26457402207,59.20,59.20,26457402207 +샤페론,378800,9,3740,2,500,15.43,21474585,2440561,30143031,21474585,15.43,879.90,71.24,71.24,80456260036,71.37,71.37,80456260036 +메디콕스,054180,10,227,5,-10,-4.22,19599473,24577322,82878283,19599473,-4.22,79.75,23.65,23.65,4510868034,23.98,23.98,4510868034 +좋은사람들,033340,11,962,2,172,21.77,19465712,440636,96950558,19465712,21.77,4417.64,20.08,20.08,17944940571,19.24,19.24,17944940571 +신원,009270,12,1977,2,217,12.33,18030093,1240226,100052356,18030093,12.33,1453.77,18.02,18.02,35013034343,17.70,17.70,35013034343 +나인테크,267320,13,3385,2,270,8.67,16103394,3541136,49935477,16103394,8.67,454.75,32.25,32.25,55453450983,32.81,32.81,55453450983 +KODEX 2차전지산업레버리지,462330,14,736,5,-5,-0.67,15364348,27805494,254900000,15364348,-0.67,55.26,6.03,6.03,11295635427,6.02,6.02,11295635427 +KODEX 코스닥150선물인버스,251340,15,3875,2,10,0.26,14733882,19068148,59200000,14733882,0.26,77.27,24.89,24.89,57115985284,24.90,24.90,57115985284 +KODEX 코스닥150레버리지,233740,16,7175,2,5,0.07,14053144,23964266,269900000,14053144,0.07,58.64,5.21,5.21,100730142573,5.20,5.20,100730142573 +플레이그램,009810,17,365,5,-27,-6.89,12899946,25111942,151887500,12899946,-6.89,51.37,8.49,8.49,4953838841,8.94,8.94,4953838841 +휴마시스,205470,18,1741,2,51,3.02,12494498,16951792,129375009,12494498,3.02,73.71,9.66,9.66,21901506553,9.72,9.72,21901506553 +KODEX 인버스,114800,19,4180,2,30,0.72,12391631,24011704,139600000,12391631,0.72,51.61,8.88,8.88,51644985275,8.85,8.85,51644985275 +대성파인텍,104040,20,1114,2,70,6.70,11811498,511289,47224987,11811498,6.70,2310.14,25.01,25.01,13869506237,26.36,26.36,13869506237 +씨씨에스,066790,21,1547,2,53,3.55,11581393,3493885,65152039,11581393,3.55,331.48,17.78,17.78,18549235775,18.40,18.40,18549235775 +삼성전자,005930,22,56850,2,750,1.34,10448367,12936810,5919637922,10448367,1.34,80.76,0.18,0.18,592664101350,0.18,0.18,592664101350 +삼성중공업,010140,23,16430,2,290,1.80,10118846,9267571,880000000,10118846,1.80,109.19,1.15,1.15,168053835470,1.16,1.16,168053835470 +애경케미칼,161000,24,11540,2,490,4.43,9965402,2220727,48648709,9965402,4.43,448.75,20.48,20.48,119532625605,21.29,21.29,119532625605 +그린생명과학,114450,25,3990,2,130,3.37,8822391,19885814,20000000,8822391,3.37,44.37,44.11,44.11,36296321796,45.48,45.48,36296321796 +KODEX 레버리지,122630,26,17620,5,-245,-1.37,8449313,22052196,144500000,8449313,-1.37,38.32,5.85,5.85,149584844136,5.88,5.88,149584844136 +삼륭물산,014970,27,7750,2,200,2.65,7779290,1788046,15125000,7779290,2.65,435.07,51.43,51.43,65103246820,55.54,55.54,65103246820 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,28,87,2,5,6.10,7712616,8482893,633000000,7712616,6.10,90.92,1.22,1.22,668207591,1.21,1.21,668207591 +진원생명과학,011000,29,3465,5,-260,-6.98,7510683,1664854,84917083,7510683,-6.98,451.13,8.84,8.84,27806334504,9.45,9.45,27806334504 +온코크로스,382150,30,14750,2,860,6.19,7212539,4521458,11896437,7212539,6.19,159.52,60.63,60.63,105671654140,60.22,60.22,105671654140 diff --git a/top30/20250530/top30-av-20250530-131001.csv b/top30/20250530/top30-av-20250530-131001.csv new file mode 100644 index 000000000000..0310797de2d7 --- /dev/null +++ b/top30/20250530/top30-av-20250530-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1906,2,33,1.76,128785923,237886208,654000000,128785923,1.76,54.14,19.69,19.69,243297875966,19.52,19.52,243297875966 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,103,2,7,7.29,55270371,49474324,1497000000,55270371,7.29,111.72,3.69,3.69,5605579665,3.64,3.64,5605579665 +LK삼양,225190,3,3180,2,640,25.20,41850305,793884,50748440,41850305,25.20,5271.59,82.47,82.47,125495635663,77.76,77.76,125495635663 +상상인증권,001290,4,761,2,76,11.09,37935947,16019980,108337120,37935947,11.09,236.80,35.02,35.02,30782562325,37.34,37.34,30782562325 +일신바이오,068330,5,1722,2,52,3.11,31078750,31319752,44216140,31078750,3.11,99.23,70.29,70.29,59203042104,77.76,77.76,59203042104 +랩지노믹스,084650,6,2885,2,185,6.85,28305884,8045929,74239990,28305884,6.85,351.80,38.13,38.13,82298484611,38.42,38.42,82298484611 +엑스페릭스,317770,7,4255,2,315,7.99,26012533,1430150,30168672,26012533,7.99,1818.87,86.22,86.22,118650737965,92.43,92.43,118650737965 +파루,043200,8,1057,2,159,17.71,24303733,1050196,41804315,24303733,17.71,2314.21,58.14,58.14,26848605173,60.76,60.76,26848605173 +좋은사람들,033340,9,1003,2,213,26.96,24260190,440636,96950558,24260190,26.96,5505.72,25.02,25.02,22708081152,23.35,23.35,22708081152 +신원,009270,10,2065,2,305,17.33,22903803,1240226,100052356,22903803,17.33,1846.74,22.89,22.89,45013200089,21.79,21.79,45013200089 +샤페론,378800,11,3720,2,480,14.81,21654813,2440561,30143031,21654813,14.81,887.29,71.84,71.84,81129785514,72.35,72.35,81129785514 +메디콕스,054180,12,225,5,-12,-5.06,20135736,24577322,82878283,20135736,-5.06,81.93,24.30,24.30,4630754413,24.83,24.83,4630754413 +나인테크,267320,13,3395,2,280,8.99,16252070,3541136,49935477,16252070,8.99,458.95,32.55,32.55,55957964901,33.01,33.01,55957964901 +KODEX 코스닥150선물인버스,251340,14,3885,2,20,0.52,16041280,19068148,59200000,16041280,0.52,84.13,27.10,27.10,62189702014,27.04,27.04,62189702014 +KODEX 2차전지산업레버리지,462330,15,730,5,-11,-1.48,15651300,27805494,254900000,15651300,-1.48,56.29,6.14,6.14,11505757709,6.18,6.18,11505757709 +KODEX 코스닥150레버리지,233740,16,7135,5,-35,-0.49,14882667,23964266,269900000,14882667,-0.49,62.10,5.51,5.51,106664444468,5.54,5.54,106664444468 +플레이그램,009810,17,363,5,-29,-7.40,12934963,25111942,151887500,12934963,-7.40,51.51,8.52,8.52,4966547217,9.01,9.01,4966547217 +KODEX 인버스,114800,18,4185,2,35,0.84,12761397,24011704,139600000,12761397,0.84,53.15,9.14,9.14,53192019279,9.10,9.10,53192019279 +휴마시스,205470,19,1747,2,57,3.37,12621913,16951792,129375009,12621913,3.37,74.46,9.76,9.76,22124139823,9.79,9.79,22124139823 +대성파인텍,104040,20,1109,2,65,6.23,11848297,511289,47224987,11848297,6.23,2317.34,25.09,25.09,13910404090,26.56,26.56,13910404090 +씨씨에스,066790,21,1550,2,56,3.75,11661489,3493885,65152039,11661489,3.75,333.77,17.90,17.90,18673044514,18.49,18.49,18673044514 +삼성전자,005930,22,56700,2,600,1.07,10782454,12936810,5919637922,10782454,1.07,83.35,0.18,0.18,611630149250,0.18,0.18,611630149250 +삼성중공업,010140,23,16490,2,350,2.17,10234066,9267571,880000000,10234066,2.17,110.43,1.16,1.16,169950587865,1.17,1.17,169950587865 +애경케미칼,161000,24,11410,2,360,3.26,10124941,2220727,48648709,10124941,3.26,455.93,20.81,20.81,121359974155,21.86,21.86,121359974155 +그린생명과학,114450,25,3985,2,125,3.24,9040401,19885814,20000000,9040401,3.24,45.46,45.20,45.20,37168582204,46.64,46.64,37168582204 +KODEX 레버리지,122630,26,17550,5,-315,-1.76,9026564,22052196,144500000,9026564,-1.76,40.93,6.25,6.25,159729841197,6.30,6.30,159729841197 +온코크로스,382150,27,14210,2,320,2.30,7875937,4521458,11896437,7875937,2.30,174.19,66.20,66.20,115316397495,68.22,68.22,115316397495 +삼륭물산,014970,28,7800,2,250,3.31,7818106,1788046,15125000,7818106,3.31,437.24,51.69,51.69,65403606645,55.44,55.44,65403606645 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,87,2,5,6.10,7732623,8482893,633000000,7732623,6.10,91.16,1.22,1.22,669948200,1.22,1.22,669948200 +진원생명과학,011000,30,3510,5,-215,-5.77,7559812,1664854,84917083,7559812,-5.77,454.08,8.90,8.90,27978367074,9.39,9.39,27978367074 diff --git a/top30/20250530/top30-av-20250530-132000.csv b/top30/20250530/top30-av-20250530-132000.csv new file mode 100644 index 000000000000..5d690bb9b3ef --- /dev/null +++ b/top30/20250530/top30-av-20250530-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1907,2,34,1.82,131886766,237886208,654000000,131886766,1.82,55.44,20.17,20.17,249209540547,19.98,19.98,249209540547 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,103,2,7,7.29,55270373,49474324,1497000000,55270373,7.29,111.72,3.69,3.69,5605579871,3.64,3.64,5605579871 +LK삼양,225190,3,3155,2,615,24.21,43029144,793884,50748440,43029144,24.21,5420.08,84.79,84.79,129230511411,80.71,80.71,129230511411 +상상인증권,001290,4,756,2,71,10.36,38406670,16019980,108337120,38406670,10.36,239.74,35.45,35.45,31140284997,38.02,38.02,31140284997 +일신바이오,068330,5,1727,2,57,3.41,31369123,31319752,44216140,31369123,3.41,100.16,70.94,70.94,59705985568,78.19,78.19,59705985568 +랩지노믹스,084650,6,2870,2,170,6.30,28973372,8045929,74239990,28973372,6.30,360.10,39.03,39.03,84230258513,39.53,39.53,84230258513 +엑스페릭스,317770,7,4170,2,230,5.84,26480960,1430150,30168672,26480960,5.84,1851.62,87.78,87.78,120625569749,95.88,95.88,120625569749 +좋은사람들,033340,8,979,2,189,23.92,25919457,440636,96950558,25919457,23.92,5882.28,26.73,26.73,24349249943,25.65,25.65,24349249943 +신원,009270,9,1994,2,234,13.30,25251541,1240226,100052356,25251541,13.30,2036.04,25.24,25.24,49757993535,24.94,24.94,49757993535 +파루,043200,10,1042,2,144,16.04,24661612,1050196,41804315,24661612,16.04,2348.29,58.99,58.99,27226784131,62.50,62.50,27226784131 +샤페론,378800,11,3785,2,545,16.82,22080524,2440561,30143031,22080524,16.82,904.73,73.25,73.25,82738369429,72.52,72.52,82738369429 +메디콕스,054180,12,219,5,-18,-7.59,20798985,24577322,82878283,20798985,-7.59,84.63,25.10,25.10,4777610081,26.32,26.32,4777610081 +KODEX 코스닥150선물인버스,251340,13,3885,2,20,0.52,16559724,19068148,59200000,16559724,0.52,86.84,27.97,27.97,64203200889,27.92,27.92,64203200889 +나인테크,267320,14,3430,2,315,10.11,16535061,3541136,49935477,16535061,10.11,466.94,33.11,33.11,56927065964,33.24,33.24,56927065964 +KODEX 2차전지산업레버리지,462330,15,732,5,-9,-1.21,15881487,27805494,254900000,15881487,-1.21,57.12,6.23,6.23,11674171169,6.26,6.26,11674171169 +KODEX 코스닥150레버리지,233740,16,7140,5,-30,-0.42,15321208,23964266,269900000,15321208,-0.42,63.93,5.68,5.68,109795883051,5.70,5.70,109795883051 +플레이그램,009810,17,365,5,-27,-6.89,13012388,25111942,151887500,13012388,-6.89,51.82,8.57,8.57,4994660742,9.01,9.01,4994660742 +KODEX 인버스,114800,18,4190,2,40,0.96,12883222,24011704,139600000,12883222,0.96,53.65,9.23,9.23,53701923802,9.18,9.18,53701923802 +휴마시스,205470,19,1744,2,54,3.20,12754906,16951792,129375009,12754906,3.20,75.24,9.86,9.86,22356886384,9.91,9.91,22356886384 +대성파인텍,104040,20,1105,2,61,5.84,11890716,511289,47224987,11890716,5.84,2325.64,25.18,25.18,13957333887,26.75,26.75,13957333887 +씨씨에스,066790,21,1546,2,52,3.48,11733600,3493885,65152039,11733600,3.48,335.83,18.01,18.01,18784364187,18.65,18.65,18784364187 +삼성전자,005930,22,56500,2,400,0.71,11184505,12936810,5919637922,11184505,0.71,86.45,0.19,0.19,634386096250,0.19,0.19,634386096250 +삼성중공업,010140,23,16460,2,320,1.98,10339580,9267571,880000000,10339580,1.98,111.57,1.17,1.17,171686263350,1.19,1.19,171686263350 +애경케미칼,161000,24,11430,2,380,3.44,10279364,2220727,48648709,10279364,3.44,462.88,21.13,21.13,123116257055,22.14,22.14,123116257055 +KODEX 레버리지,122630,25,17530,5,-335,-1.88,9440932,22052196,144500000,9440932,-1.88,42.81,6.53,6.53,167000775208,6.59,6.59,167000775208 +그린생명과학,114450,26,3915,2,55,1.42,9093908,19885814,20000000,9093908,1.42,45.73,45.47,45.47,37380013927,47.74,47.74,37380013927 +온코크로스,382150,27,14100,2,210,1.51,8168419,4521458,11896437,8168419,1.51,180.66,68.66,68.66,119463749245,71.22,71.22,119463749245 +삼륭물산,014970,28,7780,2,230,3.05,7845571,1788046,15125000,7845571,3.05,438.78,51.87,51.87,65617585725,55.76,55.76,65617585725 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,87,2,5,6.10,7812708,8482893,633000000,7812708,6.10,92.10,1.23,1.23,676915595,1.23,1.23,676915595 +두산에너빌리티,034020,30,40200,5,-2000,-4.74,7713327,14449764,640561146,7713327,-4.74,53.38,1.20,1.20,315199557400,1.22,1.22,315199557400 diff --git a/top30/20250530/top30-av-20250530-133000.csv b/top30/20250530/top30-av-20250530-133000.csv new file mode 100644 index 000000000000..cc0e00a4c093 --- /dev/null +++ b/top30/20250530/top30-av-20250530-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1909,2,36,1.92,134370460,237886208,654000000,134370460,1.92,56.49,20.55,20.55,253949652938,20.34,20.34,253949652938 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,55358512,49474324,1497000000,55358512,6.25,111.89,3.70,3.70,5614570049,3.68,3.68,5614570049 +LK삼양,225190,3,3155,2,615,24.21,43691732,793884,50748440,43691732,24.21,5503.54,86.09,86.09,131317458939,82.02,82.02,131317458939 +상상인증권,001290,4,742,2,57,8.32,39147522,16019980,108337120,39147522,8.32,244.37,36.13,36.13,31691734616,39.42,39.42,31691734616 +일신바이오,068330,5,1724,2,54,3.23,31512903,31319752,44216140,31512903,3.23,100.62,71.27,71.27,59954191528,78.65,78.65,59954191528 +랩지노믹스,084650,6,2875,2,175,6.48,29175381,8045929,74239990,29175381,6.48,362.61,39.30,39.30,84812720952,39.74,39.74,84812720952 +좋은사람들,033340,7,960,2,170,21.52,28282716,440636,96950558,28282716,21.52,6418.61,29.17,29.17,26610175921,28.59,28.59,26610175921 +신원,009270,8,1979,2,219,12.44,27230512,1240226,100052356,27230512,12.44,2195.61,27.22,27.22,53656158495,27.10,27.10,53656158495 +엑스페릭스,317770,9,4190,2,250,6.35,26865385,1430150,30168672,26865385,6.35,1878.50,89.05,89.05,122226004872,96.69,96.69,122226004872 +파루,043200,10,1073,2,175,19.49,25168287,1050196,41804315,25168287,19.49,2396.53,60.21,60.21,27771763950,61.91,61.91,27771763950 +샤페론,378800,11,3795,2,555,17.13,22450791,2440561,30143031,22450791,17.13,919.90,74.48,74.48,84150326461,73.56,73.56,84150326461 +메디콕스,054180,12,217,5,-20,-8.44,21545765,24577322,82878283,21545765,-8.44,87.67,26.00,26.00,4940266275,27.47,27.47,4940266275 +나인테크,267320,13,3435,2,320,10.27,16726351,3541136,49935477,16726351,10.27,472.34,33.50,33.50,57581913981,33.57,33.57,57581913981 +KODEX 코스닥150선물인버스,251340,14,3885,2,20,0.52,16682812,19068148,59200000,16682812,0.52,87.49,28.18,28.18,64681336796,28.12,28.12,64681336796 +KODEX 2차전지산업레버리지,462330,15,733,5,-8,-1.08,16120454,27805494,254900000,16120454,-1.08,57.98,6.32,6.32,11849194156,6.34,6.34,11849194156 +KODEX 코스닥150레버리지,233740,16,7135,5,-35,-0.49,15633844,23964266,269900000,15633844,-0.49,65.24,5.79,5.79,112027823318,5.82,5.82,112027823318 +KODEX 인버스,114800,17,4190,2,40,0.96,13741198,24011704,139600000,13741198,0.96,57.23,9.84,9.84,57296746779,9.80,9.80,57296746779 +플레이그램,009810,18,365,5,-27,-6.89,13074476,25111942,151887500,13074476,-6.89,52.06,8.61,8.61,5017370658,9.05,9.05,5017370658 +휴마시스,205470,19,1751,2,61,3.61,12853742,16951792,129375009,12853742,3.61,75.83,9.94,9.94,22529865608,9.95,9.95,22529865608 +대성파인텍,104040,20,1109,2,65,6.23,11913356,511289,47224987,11913356,6.23,2330.06,25.23,25.23,13982376523,26.70,26.70,13982376523 +씨씨에스,066790,21,1541,2,47,3.15,11836631,3493885,65152039,11836631,3.15,338.78,18.17,18.17,18942743688,18.87,18.87,18942743688 +삼성전자,005930,22,56600,2,500,0.89,11385973,12936810,5919637922,11385973,0.89,88.01,0.19,0.19,645790067950,0.19,0.19,645790067950 +삼성중공업,010140,23,16600,2,460,2.85,10870687,9267571,880000000,10870687,2.85,117.30,1.24,1.24,180486240875,1.24,1.24,180486240875 +애경케미칼,161000,24,11680,2,630,5.70,10551722,2220727,48648709,10551722,5.70,475.15,21.69,21.69,126254393455,22.22,22.22,126254393455 +KODEX 레버리지,122630,25,17520,5,-345,-1.93,9743515,22052196,144500000,9743515,-1.93,44.18,6.74,6.74,172303619865,6.81,6.81,172303619865 +그린생명과학,114450,26,3935,2,75,1.94,9178165,19885814,20000000,9178165,1.94,46.15,45.89,45.89,37710073197,47.92,47.92,37710073197 +온코크로스,382150,27,14030,2,140,1.01,8336027,4521458,11896437,8336027,1.01,184.37,70.07,70.07,121825640135,72.99,72.99,121825640135 +두산에너빌리티,034020,28,40150,5,-2050,-4.86,8074921,14449764,640561146,8074921,-4.86,55.88,1.26,1.26,329748241325,1.28,1.28,329748241325 +삼륭물산,014970,29,7860,2,310,4.11,7917566,1788046,15125000,7917566,4.11,442.81,52.35,52.35,66182561120,55.67,55.67,66182561120 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,87,2,5,6.10,7875960,8482893,633000000,7875960,6.10,92.85,1.24,1.24,682418519,1.24,1.24,682418519 diff --git a/top30/20250530/top30-av-20250530-134000.csv b/top30/20250530/top30-av-20250530-134000.csv new file mode 100644 index 000000000000..9f59206aa937 --- /dev/null +++ b/top30/20250530/top30-av-20250530-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1913,2,40,2.14,136447273,237886208,654000000,136447273,2.14,57.36,20.86,20.86,257916929656,20.62,20.62,257916929656 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,55441680,49474324,1497000000,55441680,6.25,112.06,3.70,3.70,5623053735,3.68,3.68,5623053735 +LK삼양,225190,3,3140,2,600,23.62,44162193,793884,50748440,44162193,23.62,5562.80,87.02,87.02,132794998173,83.34,83.34,132794998173 +상상인증권,001290,4,745,2,60,8.76,39633165,16019980,108337120,39633165,8.76,247.40,36.58,36.58,32049551436,39.71,39.71,32049551436 +일신바이오,068330,5,1740,2,70,4.19,31903044,31319752,44216140,31903044,4.19,101.86,72.15,72.15,60630863599,78.81,78.81,60630863599 +랩지노믹스,084650,6,2885,2,185,6.85,29462748,8045929,74239990,29462748,6.85,366.18,39.69,39.69,85646600157,39.99,39.99,85646600157 +좋은사람들,033340,7,958,2,168,21.27,29082499,440636,96950558,29082499,21.27,6600.12,30.00,30.00,27373815071,29.47,29.47,27373815071 +신원,009270,8,1960,2,200,11.36,27900557,1240226,100052356,27900557,11.36,2249.63,27.89,27.89,54970482777,28.03,28.03,54970482777 +엑스페릭스,317770,9,4210,2,270,6.85,27076146,1430150,30168672,27076146,6.85,1893.24,89.75,89.75,123114637903,96.93,96.93,123114637903 +파루,043200,10,1074,2,176,19.60,25362853,1050196,41804315,25362853,19.60,2415.06,60.67,60.67,27980403640,62.32,62.32,27980403640 +샤페론,378800,11,3745,2,505,15.59,22629108,2440561,30143031,22629108,15.59,927.21,75.07,75.07,84823763813,75.14,75.14,84823763813 +메디콕스,054180,12,218,5,-19,-8.02,21986789,24577322,82878283,21986789,-8.02,89.46,26.53,26.53,5035832338,27.87,27.87,5035832338 +KODEX 코스닥150선물인버스,251340,13,3890,2,25,0.65,16963250,19068148,59200000,16963250,0.65,88.96,28.65,28.65,65770838066,28.56,28.56,65770838066 +나인테크,267320,14,3430,2,315,10.11,16879932,3541136,49935477,16879932,10.11,476.68,33.80,33.80,58107609877,33.93,33.93,58107609877 +KODEX 2차전지산업레버리지,462330,15,734,5,-7,-0.94,16209188,27805494,254900000,16209188,-0.94,58.29,6.36,6.36,11914374089,6.37,6.37,11914374089 +KODEX 코스닥150레버리지,233740,16,7125,5,-45,-0.63,16050314,23964266,269900000,16050314,-0.63,66.98,5.95,5.95,114997366569,5.98,5.98,114997366569 +KODEX 인버스,114800,17,4195,2,45,1.08,14623067,24011704,139600000,14623067,1.08,60.90,10.47,10.47,60991804252,10.41,10.41,60991804252 +플레이그램,009810,18,362,5,-30,-7.65,13191971,25111942,151887500,13191971,-7.65,52.53,8.69,8.69,5059795822,9.20,9.20,5059795822 +휴마시스,205470,19,1743,2,53,3.14,12962480,16951792,129375009,12962480,3.14,76.47,10.02,10.02,22720267803,10.08,10.08,22720267803 +씨씨에스,066790,20,1526,2,32,2.14,12007869,3493885,65152039,12007869,2.14,343.68,18.43,18.43,19204449231,19.32,19.32,19204449231 +대성파인텍,104040,21,1115,2,71,6.80,11922810,511289,47224987,11922810,6.80,2331.91,25.25,25.25,13992873494,26.57,26.57,13992873494 +삼성전자,005930,22,56500,2,400,0.71,11647687,12936810,5919637922,11647687,0.71,90.04,0.20,0.20,660590582950,0.20,0.20,660590582950 +애경케미칼,161000,23,11920,2,870,7.87,11508149,2220727,48648709,11508149,7.87,518.22,23.66,23.66,137620673570,23.73,23.73,137620673570 +삼성중공업,010140,24,16650,2,510,3.16,11315097,9267571,880000000,11315097,3.16,122.09,1.29,1.29,187893428645,1.28,1.28,187893428645 +KODEX 레버리지,122630,25,17490,5,-375,-2.10,10245889,22052196,144500000,10245889,-2.10,46.46,7.09,7.09,181099567840,7.17,7.17,181099567840 +그린생명과학,114450,26,3940,2,80,2.07,9219969,19885814,20000000,9219969,2.07,46.36,46.10,46.10,37874303127,48.06,48.06,37874303127 +두산에너빌리티,034020,27,40050,5,-2150,-5.09,8597068,14449764,640561146,8597068,-5.09,59.50,1.34,1.34,350679788675,1.37,1.37,350679788675 +온코크로스,382150,28,13980,2,90,0.65,8525797,4521458,11896437,8525797,0.65,188.56,71.67,71.67,124473043055,74.84,74.84,124473043055 +삼륭물산,014970,29,7830,2,280,3.71,7947682,1788046,15125000,7947682,3.71,444.49,52.55,52.55,66417257450,56.08,56.08,66417257450 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,87,2,5,6.10,7901961,8482893,633000000,7901961,6.10,93.15,1.25,1.25,684680606,1.24,1.24,684680606 diff --git a/top30/20250530/top30-av-20250530-135000.csv b/top30/20250530/top30-av-20250530-135000.csv new file mode 100644 index 000000000000..5dec5243e613 --- /dev/null +++ b/top30/20250530/top30-av-20250530-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1913,2,40,2.14,139648926,237886208,654000000,139648926,2.14,58.70,21.35,21.35,264044935460,21.10,21.10,264044935460 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,103,2,7,7.29,55466348,49474324,1497000000,55466348,7.29,112.11,3.71,3.71,5625570531,3.65,3.65,5625570531 +LK삼양,225190,3,3180,2,640,25.20,44997305,793884,50748440,44997305,25.20,5667.99,88.67,88.67,135426931531,83.92,83.92,135426931531 +상상인증권,001290,4,740,2,55,8.03,39876850,16019980,108337120,39876850,8.03,248.92,36.81,36.81,32229729383,40.20,40.20,32229729383 +일신바이오,068330,5,1724,2,54,3.23,32024339,31319752,44216140,32024339,3.23,102.25,72.43,72.43,60840658071,79.81,79.81,60840658071 +좋은사람들,033340,6,952,2,162,20.51,30220276,440636,96950558,30220276,20.51,6858.33,31.17,31.17,28451799557,30.83,30.83,28451799557 +랩지노믹스,084650,7,2890,2,190,7.04,29615383,8045929,74239990,29615383,7.04,368.08,39.89,39.89,86087150022,40.12,40.12,86087150022 +신원,009270,8,1980,2,220,12.50,29096801,1240226,100052356,29096801,12.50,2346.09,29.08,29.08,57300930344,28.92,28.92,57300930344 +엑스페릭스,317770,9,4175,2,235,5.96,27226585,1430150,30168672,27226585,5.96,1903.76,90.25,90.25,123744109327,98.25,98.25,123744109327 +파루,043200,10,1131,2,233,25.95,26696997,1050196,41804315,26696997,25.95,2542.10,63.86,63.86,29470982940,62.33,62.33,29470982940 +샤페론,378800,11,3760,2,520,16.05,22782448,2440561,30143031,22782448,16.05,933.49,75.58,75.58,85401870775,75.35,75.35,85401870775 +메디콕스,054180,12,218,5,-19,-8.02,22372178,24577322,82878283,22372178,-8.02,91.03,26.99,26.99,5120095287,28.34,28.34,5120095287 +KODEX 코스닥150선물인버스,251340,13,3885,2,20,0.52,17687037,19068148,59200000,17687037,0.52,92.76,29.88,29.88,68586586358,29.82,29.82,68586586358 +나인테크,267320,14,3405,2,290,9.31,16961025,3541136,49935477,16961025,9.31,478.97,33.97,33.97,58383931896,34.34,34.34,58383931896 +KODEX 2차전지산업레버리지,462330,15,733,5,-8,-1.08,16408480,27805494,254900000,16408480,-1.08,59.01,6.44,6.44,12060109553,6.45,6.45,12060109553 +KODEX 코스닥150레버리지,233740,16,7125,5,-45,-0.63,16349600,23964266,269900000,16349600,-0.63,68.22,6.06,6.06,117126059436,6.09,6.09,117126059436 +KODEX 인버스,114800,17,4195,2,45,1.08,15112422,24011704,139600000,15112422,1.08,62.94,10.83,10.83,63044535207,10.77,10.77,63044535207 +플레이그램,009810,18,356,5,-36,-9.18,13394266,25111942,151887500,13394266,-9.18,53.34,8.82,8.82,5131947178,9.49,9.49,5131947178 +휴마시스,205470,19,1743,2,53,3.14,13171618,16951792,129375009,13171618,3.14,77.70,10.18,10.18,23083959170,10.24,10.24,23083959170 +씨씨에스,066790,20,1510,2,16,1.07,12263686,3493885,65152039,12263686,1.07,351.00,18.82,18.82,19590206631,19.91,19.91,19590206631 +대성파인텍,104040,21,1116,2,72,6.90,11952218,511289,47224987,11952218,6.90,2337.66,25.31,25.31,14025717700,26.61,26.61,14025717700 +삼성전자,005930,22,56400,2,300,0.53,11846914,12936810,5919637922,11846914,0.53,91.58,0.20,0.20,671833645850,0.20,0.20,671833645850 +애경케미칼,161000,23,11650,2,600,5.43,11809576,2220727,48648709,11809576,5.43,531.79,24.28,24.28,141192587085,24.91,24.91,141192587085 +삼성중공업,010140,24,16670,2,530,3.28,11548671,9267571,880000000,11548671,3.28,124.61,1.31,1.31,191776053925,1.31,1.31,191776053925 +KODEX 레버리지,122630,25,17485,5,-380,-2.13,10724188,22052196,144500000,10724188,-2.13,48.63,7.42,7.42,189458918345,7.50,7.50,189458918345 +그린생명과학,114450,26,3935,2,75,1.94,9307961,19885814,20000000,9307961,1.94,46.81,46.54,46.54,38223352792,48.57,48.57,38223352792 +두산에너빌리티,034020,27,40150,5,-2050,-4.86,8852460,14449764,640561146,8852460,-4.86,61.26,1.38,1.38,360940651875,1.40,1.40,360940651875 +온코크로스,382150,28,14180,2,290,2.09,8676201,4521458,11896437,8676201,2.09,191.89,72.93,72.93,126596169470,75.05,75.05,126596169470 +삼륭물산,014970,29,7710,2,160,2.12,7993457,1788046,15125000,7993457,2.12,447.05,52.85,52.85,66773993660,57.26,57.26,66773993660 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,87,2,5,6.10,7901961,8482893,633000000,7901961,6.10,93.15,1.25,1.25,684680606,1.24,1.24,684680606 diff --git a/top30/20250530/top30-av-20250530-140000.csv b/top30/20250530/top30-av-20250530-140000.csv new file mode 100644 index 000000000000..3e2502ff05c9 --- /dev/null +++ b/top30/20250530/top30-av-20250530-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1910,2,37,1.98,141981812,237886208,654000000,141981812,1.98,59.68,21.71,21.71,268504435558,21.50,21.50,268504435558 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,55472348,49474324,1497000000,55472348,6.25,112.12,3.71,3.71,5626182531,3.68,3.68,5626182531 +LK삼양,225190,3,3145,2,605,23.82,45498146,793884,50748440,45498146,23.82,5731.08,89.65,89.65,137006536948,85.84,85.84,137006536948 +상상인증권,001290,4,717,2,32,4.67,40255611,16019980,108337120,40255611,4.67,251.28,37.16,37.16,32505691352,41.85,41.85,32505691352 +일신바이오,068330,5,1712,2,42,2.51,32189955,31319752,44216140,32189955,2.51,102.78,72.80,72.80,61125191171,80.75,80.75,61125191171 +좋은사람들,033340,6,945,2,155,19.62,31473499,440636,96950558,31473499,19.62,7142.74,32.46,32.46,29653088525,32.37,32.37,29653088525 +랩지노믹스,084650,7,2890,2,190,7.04,29942673,8045929,74239990,29942673,7.04,372.15,40.33,40.33,87036951232,40.57,40.57,87036951232 +신원,009270,8,1937,2,177,10.06,29831607,1240226,100052356,29831607,10.06,2405.34,29.82,29.82,58743742159,30.31,30.31,58743742159 +파루,043200,9,1129,2,231,25.72,28317366,1050196,41804315,28317366,25.72,2696.39,67.74,67.74,31292145571,66.30,66.30,31292145571 +엑스페릭스,317770,10,4305,2,365,9.26,27691185,1430150,30168672,27691185,9.26,1936.24,91.79,91.79,125737784390,96.81,96.81,125737784390 +샤페론,378800,11,3735,2,495,15.28,22971393,2440561,30143031,22971393,15.28,941.23,76.21,76.21,86110869690,76.49,76.49,86110869690 +메디콕스,054180,12,217,5,-20,-8.44,22543702,24577322,82878283,22543702,-8.44,91.73,27.20,27.20,5157424376,28.68,28.68,5157424376 +KODEX 코스닥150선물인버스,251340,13,3885,2,20,0.52,17827724,19068148,59200000,17827724,0.52,93.49,30.11,30.11,69133268703,30.06,30.06,69133268703 +나인테크,267320,14,3420,2,305,9.79,17099263,3541136,49935477,17099263,9.79,482.88,34.24,34.24,58856851685,34.46,34.46,58856851685 +KODEX 2차전지산업레버리지,462330,15,733,5,-8,-1.08,16634833,27805494,254900000,16634833,-1.08,59.83,6.53,6.53,12225792671,6.54,6.54,12225792671 +KODEX 코스닥150레버리지,233740,16,7135,5,-35,-0.49,16611817,23964266,269900000,16611817,-0.49,69.32,6.15,6.15,118994780807,6.18,6.18,118994780807 +KODEX 인버스,114800,17,4185,2,35,0.84,15888413,24011704,139600000,15888413,0.84,66.17,11.38,11.38,66295923173,11.35,11.35,66295923173 +대성파인텍,104040,18,1192,2,148,14.18,13763675,511289,47224987,13763675,14.18,2691.96,29.14,29.14,16146519648,28.68,28.68,16146519648 +플레이그램,009810,19,356,5,-36,-9.18,13517920,25111942,151887500,13517920,-9.18,53.83,8.90,8.90,5175926170,9.57,9.57,5175926170 +휴마시스,205470,20,1736,2,46,2.72,13236189,16951792,129375009,13236189,2.72,78.08,10.23,10.23,23196374161,10.33,10.33,23196374161 +씨씨에스,066790,21,1517,2,23,1.54,12780696,3493885,65152039,12780696,1.54,365.80,19.62,19.62,20381843709,20.62,20.62,20381843709 +삼성전자,005930,22,56450,2,350,0.62,12009346,12936810,5919637922,12009346,0.62,92.83,0.20,0.20,681005435400,0.20,0.20,681005435400 +애경케미칼,161000,23,11500,2,450,4.07,11986565,2220727,48648709,11986565,4.07,539.76,24.64,24.64,143245266795,25.60,25.60,143245266795 +삼성중공업,010140,24,16670,2,530,3.28,11746327,9267571,880000000,11746327,3.28,126.75,1.33,1.33,195071394585,1.33,1.33,195071394585 +KODEX 레버리지,122630,25,17510,5,-355,-1.99,10918324,22052196,144500000,10918324,-1.99,49.51,7.56,7.56,192855424781,7.62,7.62,192855424781 +그린생명과학,114450,26,3940,2,80,2.07,9342489,19885814,20000000,9342489,2.07,46.98,46.71,46.71,38358831342,48.68,48.68,38358831342 +두산에너빌리티,034020,27,40000,5,-2200,-5.21,9182843,14449764,640561146,9182843,-5.21,63.55,1.43,1.43,374172718550,1.46,1.46,374172718550 +온코크로스,382150,28,13990,2,100,0.72,8745106,4521458,11896437,8745106,0.72,193.41,73.51,73.51,127567707410,76.65,76.65,127567707410 +삼륭물산,014970,29,7450,5,-100,-1.32,8088119,1788046,15125000,8088119,-1.32,452.34,53.48,53.48,67490128935,59.89,59.89,67490128935 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,87,2,5,6.10,7901961,8482893,633000000,7901961,6.10,93.15,1.25,1.25,684680606,1.24,1.24,684680606 diff --git a/top30/20250530/top30-av-20250530-141001.csv b/top30/20250530/top30-av-20250530-141001.csv new file mode 100644 index 000000000000..e80e5dbf5b14 --- /dev/null +++ b/top30/20250530/top30-av-20250530-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1907,2,34,1.82,145036893,237886208,654000000,145036893,1.82,60.97,22.18,22.18,274333408092,22.00,22.00,274333408092 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,55662959,49474324,1497000000,55662959,6.25,112.51,3.72,3.72,5645625355,3.70,3.70,5645625355 +LK삼양,225190,3,3105,2,565,22.24,46666613,793884,50748440,46666613,22.24,5878.27,91.96,91.96,140637252609,89.25,89.25,140637252609 +상상인증권,001290,4,725,2,40,5.84,40640101,16019980,108337120,40640101,5.84,253.68,37.51,37.51,32784716786,41.74,41.74,32784716786 +일신바이오,068330,5,1728,2,58,3.47,32762448,31319752,44216140,32762448,3.47,104.61,74.10,74.10,62126193278,81.31,81.31,62126193278 +좋은사람들,033340,6,949,2,159,20.13,32551580,440636,96950558,32551580,20.13,7387.41,33.58,33.58,30668892840,33.33,33.33,30668892840 +신원,009270,7,1938,2,178,10.11,30550952,1240226,100052356,30550952,10.11,2463.34,30.53,30.53,60130045146,31.01,31.01,60130045146 +랩지노믹스,084650,8,2885,2,185,6.85,30066004,8045929,74239990,30066004,6.85,373.68,40.50,40.50,87393060102,40.80,40.80,87393060102 +파루,043200,9,1167,1,269,29.96,29663891,1050196,41804315,29663891,29.96,2824.61,70.96,70.96,32856133402,67.35,67.35,32856133402 +엑스페릭스,317770,10,4285,2,345,8.76,27973062,1430150,30168672,27973062,8.76,1955.95,92.72,92.72,126947151260,98.20,98.20,126947151260 +샤페론,378800,11,3700,2,460,14.20,23086781,2440561,30143031,23086781,14.20,945.96,76.59,76.59,86541567875,77.60,77.60,86541567875 +메디콕스,054180,12,218,5,-19,-8.02,22777313,24577322,82878283,22777313,-8.02,92.68,27.48,27.48,5208144222,28.83,28.83,5208144222 +KODEX 코스닥150선물인버스,251340,13,3885,2,20,0.52,18068143,19068148,59200000,18068143,0.52,94.76,30.52,30.52,70067400613,30.47,30.47,70067400613 +나인테크,267320,14,3410,2,295,9.47,17324637,3541136,49935477,17324637,9.47,489.24,34.69,34.69,59629717474,35.02,35.02,59629717474 +KODEX 2차전지산업레버리지,462330,15,732,5,-9,-1.21,16837669,27805494,254900000,16837669,-1.21,60.56,6.61,6.61,12374505260,6.63,6.63,12374505260 +KODEX 코스닥150레버리지,233740,16,7130,5,-40,-0.56,16749624,23964266,269900000,16749624,-0.56,69.89,6.21,6.21,119977429933,6.23,6.23,119977429933 +KODEX 인버스,114800,17,4187,2,37,0.89,16156572,24011704,139600000,16156572,0.89,67.29,11.57,11.57,67418916961,11.53,11.53,67418916961 +대성파인텍,104040,18,1136,2,92,8.81,15922902,511289,47224987,15922902,8.81,3114.27,33.72,33.72,18694741298,34.85,34.85,18694741298 +플레이그램,009810,19,355,5,-37,-9.44,13657424,25111942,151887500,13657424,-9.44,54.39,8.99,8.99,5225324168,9.69,9.69,5225324168 +휴마시스,205470,20,1743,2,53,3.14,13410842,16951792,129375009,13410842,3.14,79.11,10.37,10.37,23501653409,10.42,10.42,23501653409 +삼성중공업,010140,21,16900,2,760,4.71,13112124,9267571,880000000,13112124,4.71,141.48,1.49,1.49,218060688950,1.47,1.47,218060688950 +씨씨에스,066790,22,1507,2,13,0.87,12929484,3493885,65152039,12929484,0.87,370.06,19.85,19.85,20606619902,20.99,20.99,20606619902 +삼성전자,005930,23,56600,2,500,0.89,12329978,12936810,5919637922,12329978,0.89,95.31,0.21,0.21,699122903450,0.21,0.21,699122903450 +애경케미칼,161000,24,11430,2,380,3.44,12131436,2220727,48648709,12131436,3.44,546.28,24.94,24.94,144904039220,26.06,26.06,144904039220 +KODEX 레버리지,122630,25,17540,5,-325,-1.82,11180536,22052196,144500000,11180536,-1.82,50.70,7.74,7.74,197450722834,7.79,7.79,197450722834 +두산에너빌리티,034020,26,40350,5,-1850,-4.38,9812537,14449764,640561146,9812537,-4.38,67.91,1.53,1.53,399433564500,1.55,1.55,399433564500 +그린생명과학,114450,27,3940,2,80,2.07,9405062,19885814,20000000,9405062,2.07,47.30,47.03,47.03,38603203752,48.99,48.99,38603203752 +온코크로스,382150,28,14000,2,110,0.79,8847124,4521458,11896437,8847124,0.79,195.67,74.37,74.37,128990307000,77.45,77.45,128990307000 +삼륭물산,014970,29,7560,2,10,0.13,8158839,1788046,15125000,8158839,0.13,456.30,53.94,53.94,68016511995,59.48,59.48,68016511995 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,87,2,5,6.10,7902684,8482893,633000000,7902684,6.10,93.16,1.25,1.25,684743507,1.24,1.24,684743507 diff --git a/top30/20250530/top30-av-20250530-142001.csv b/top30/20250530/top30-av-20250530-142001.csv new file mode 100644 index 000000000000..668f34badc3f --- /dev/null +++ b/top30/20250530/top30-av-20250530-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1908,2,35,1.87,146613170,237886208,654000000,146613170,1.87,61.63,22.42,22.42,277341926015,22.23,22.23,277341926015 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,55726605,49474324,1497000000,55726605,6.25,112.64,3.72,3.72,5652117747,3.70,3.70,5652117747 +LK삼양,225190,3,3075,2,535,21.06,47325952,793884,50748440,47325952,21.06,5961.32,93.26,93.26,142667175147,91.42,91.42,142667175147 +상상인증권,001290,4,728,2,43,6.28,40800171,16019980,108337120,40800171,6.28,254.68,37.66,37.66,32901310550,41.72,41.72,32901310550 +파루,043200,5,1162,2,264,29.40,33416708,1050196,41804315,33416708,29.40,3181.95,79.94,79.94,37227231834,76.64,76.64,37227231834 +좋은사람들,033340,6,962,2,172,21.77,33300001,440636,96950558,33300001,21.77,7557.26,34.35,34.35,31376907568,33.64,33.64,31376907568 +일신바이오,068330,7,1716,2,46,2.75,32910679,31319752,44216140,32910679,2.75,105.08,74.43,74.43,62381891973,82.22,82.22,62381891973 +신원,009270,8,1941,2,181,10.28,30944878,1240226,100052356,30944878,10.28,2495.10,30.93,30.93,60889044893,31.35,31.35,60889044893 +랩지노믹스,084650,9,2870,2,170,6.30,30525321,8045929,74239990,30525321,6.30,379.39,41.12,41.12,88709883854,41.63,41.63,88709883854 +엑스페릭스,317770,10,4250,2,310,7.87,28099617,1430150,30168672,28099617,7.87,1964.80,93.14,93.14,127485040050,99.43,99.43,127485040050 +샤페론,378800,11,3720,2,480,14.81,23227967,2440561,30143031,23227967,14.81,951.75,77.06,77.06,87065038986,77.65,77.65,87065038986 +메디콕스,054180,12,219,5,-18,-7.59,22959848,24577322,82878283,22959848,-7.59,93.42,27.70,27.70,5248115355,28.91,28.91,5248115355 +KODEX 코스닥150선물인버스,251340,13,3885,2,20,0.52,18276532,19068148,59200000,18276532,0.52,95.85,30.87,30.87,70877004428,30.82,30.82,70877004428 +나인테크,267320,14,3400,2,285,9.15,17432546,3541136,49935477,17432546,9.15,492.29,34.91,34.91,59996889209,35.34,35.34,59996889209 +KODEX 2차전지산업레버리지,462330,15,731,5,-10,-1.35,17253357,27805494,254900000,17253357,-1.35,62.05,6.77,6.77,12678370424,6.80,6.80,12678370424 +KODEX 코스닥150레버리지,233740,16,7135,5,-35,-0.49,16854023,23964266,269900000,16854023,-0.49,70.33,6.24,6.24,120721314481,6.27,6.27,120721314481 +KODEX 인버스,114800,17,4190,2,40,0.96,16505667,24011704,139600000,16505667,0.96,68.74,11.82,11.82,68881561845,11.78,11.78,68881561845 +대성파인텍,104040,18,1121,2,77,7.38,16422344,511289,47224987,16422344,7.38,3211.95,34.77,34.77,19256539156,36.37,36.37,19256539156 +삼성중공업,010140,19,16950,2,810,5.02,14409286,9267571,880000000,14409286,5.02,155.48,1.64,1.64,240063614620,1.61,1.61,240063614620 +플레이그램,009810,20,363,5,-29,-7.40,13732086,25111942,151887500,13732086,-7.40,54.68,9.04,9.04,5252208990,9.53,9.53,5252208990 +휴마시스,205470,21,1734,2,44,2.60,13552091,16951792,129375009,13552091,2.60,79.94,10.48,10.48,23746971998,10.59,10.59,23746971998 +씨씨에스,066790,22,1477,5,-17,-1.14,13276899,3493885,65152039,13276899,-1.14,380.00,20.38,20.38,21124124359,21.95,21.95,21124124359 +삼성전자,005930,23,56500,2,400,0.71,12521901,12936810,5919637922,12521901,0.71,96.79,0.21,0.21,709964904400,0.21,0.21,709964904400 +애경케미칼,161000,24,11410,2,360,3.26,12221922,2220727,48648709,12221922,3.26,550.36,25.12,25.12,145935694830,26.29,26.29,145935694830 +KODEX 레버리지,122630,25,17525,5,-340,-1.90,11320598,22052196,144500000,11320598,-1.90,51.34,7.83,7.83,199905675549,7.89,7.89,199905675549 +두산에너빌리티,034020,26,40500,5,-1700,-4.03,10059443,14449764,640561146,10059443,-4.03,69.62,1.57,1.57,409412989675,1.58,1.58,409412989675 +그린생명과학,114450,27,3870,2,10,0.26,9469332,19885814,20000000,9469332,0.26,47.62,47.35,47.35,38853307042,50.20,50.20,38853307042 +온코크로스,382150,28,13940,2,50,0.36,8898423,4521458,11896437,8898423,0.36,196.80,74.80,74.80,129704504585,78.21,78.21,129704504585 +삼륭물산,014970,29,7410,5,-140,-1.85,8191593,1788046,15125000,8191593,-1.85,458.13,54.16,54.16,68261111675,60.91,60.91,68261111675 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,87,2,5,6.10,8012467,8482893,633000000,8012467,6.10,94.45,1.27,1.27,694294628,1.26,1.26,694294628 diff --git a/top30/20250530/top30-av-20250530-143000.csv b/top30/20250530/top30-av-20250530-143000.csv new file mode 100644 index 000000000000..4984b7439a53 --- /dev/null +++ b/top30/20250530/top30-av-20250530-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1910,2,37,1.98,148091182,237886208,654000000,148091182,1.98,62.25,22.64,22.64,280163008333,22.43,22.43,280163008333 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,103,2,7,7.29,55928406,49474324,1497000000,55928406,7.29,113.05,3.74,3.74,5672701950,3.68,3.68,5672701950 +LK삼양,225190,3,3060,2,520,20.47,47800225,793884,50748440,47800225,20.47,6021.06,94.19,94.19,144126265566,92.81,92.81,144126265566 +상상인증권,001290,4,751,2,66,9.64,42502397,16019980,108337120,42502397,9.64,265.31,39.23,39.23,34192549972,42.03,42.03,34192549972 +파루,043200,5,1124,2,226,25.17,34943420,1050196,41804315,34943420,25.17,3327.32,83.59,83.59,38972674325,82.94,82.94,38972674325 +좋은사람들,033340,6,940,2,150,18.99,33933712,440636,96950558,33933712,18.99,7701.08,35.00,35.00,31975017797,35.09,35.09,31975017797 +일신바이오,068330,7,1716,2,46,2.75,33001067,31319752,44216140,33001067,2.75,105.37,74.64,74.64,62537164628,82.42,82.42,62537164628 +신원,009270,8,1917,2,157,8.92,31218200,1240226,100052356,31218200,8.92,2517.14,31.20,31.20,61414891785,32.02,32.02,61414891785 +랩지노믹스,084650,9,2875,2,175,6.48,30643947,8045929,74239990,30643947,6.48,380.86,41.28,41.28,89050851106,41.72,41.72,89050851106 +엑스페릭스,317770,10,4220,2,280,7.11,28220526,1430150,30168672,28220526,7.11,1973.26,93.54,93.54,127993419157,100.54,100.54,127993419157 +샤페론,378800,11,3655,2,415,12.81,23442101,2440561,30143031,23442101,12.81,960.52,77.77,77.77,87855678088,79.74,79.74,87855678088 +메디콕스,054180,12,220,5,-17,-7.17,23161201,24577322,82878283,23161201,-7.17,94.24,27.95,27.95,5292397754,29.03,29.03,5292397754 +KODEX 코스닥150선물인버스,251340,13,3885,2,20,0.52,18333033,19068148,59200000,18333033,0.52,96.14,30.97,30.97,71096508121,30.91,30.91,71096508121 +나인테크,267320,14,3420,2,305,9.79,17872137,3541136,49935477,17872137,9.79,504.70,35.79,35.79,61516923170,36.02,36.02,61516923170 +KODEX 2차전지산업레버리지,462330,15,730,5,-11,-1.48,17521111,27805494,254900000,17521111,-1.48,63.01,6.87,6.87,12873957604,6.92,6.92,12873957604 +KODEX 코스닥150레버리지,233740,16,7120,5,-50,-0.70,17129087,23964266,269900000,17129087,-0.70,71.48,6.35,6.35,122683539359,6.38,6.38,122683539359 +KODEX 인버스,114800,17,4195,2,45,1.08,16750302,24011704,139600000,16750302,1.08,69.76,12.00,12.00,69906257676,11.94,11.94,69906257676 +대성파인텍,104040,18,1121,2,77,7.38,16600904,511289,47224987,16600904,7.38,3246.87,35.15,35.15,19456482388,36.75,36.75,19456482388 +삼성중공업,010140,19,16980,2,840,5.20,14967477,9267571,880000000,14967477,5.20,161.50,1.70,1.70,249525274940,1.67,1.67,249525274940 +플레이그램,009810,20,360,5,-32,-8.16,13815712,25111942,151887500,13815712,-8.16,55.02,9.10,9.10,5282249125,9.66,9.66,5282249125 +휴마시스,205470,21,1736,2,46,2.72,13614433,16951792,129375009,13614433,2.72,80.31,10.52,10.52,23855108072,10.62,10.62,23855108072 +씨씨에스,066790,22,1475,5,-19,-1.27,13415790,3493885,65152039,13415790,-1.27,383.98,20.59,20.59,21329267503,22.20,22.20,21329267503 +삼성전자,005930,23,56500,2,400,0.71,12686108,12936810,5919637922,12686108,0.71,98.06,0.21,0.21,719238556300,0.22,0.22,719238556300 +애경케미칼,161000,24,11380,2,330,2.99,12269730,2220727,48648709,12269730,2.99,552.51,25.22,25.22,146480528930,26.46,26.46,146480528930 +KODEX 레버리지,122630,25,17505,5,-360,-2.02,11483718,22052196,144500000,11483718,-2.02,52.08,7.95,7.95,202765382284,8.02,8.02,202765382284 +두산에너빌리티,034020,26,40400,5,-1800,-4.27,10249803,14449764,640561146,10249803,-4.27,70.93,1.60,1.60,417129287425,1.61,1.61,417129287425 +그린생명과학,114450,27,3845,5,-15,-0.39,9534687,19885814,20000000,9534687,-0.39,47.95,47.67,47.67,39106247772,50.85,50.85,39106247772 +온코크로스,382150,28,13780,5,-110,-0.79,8991262,4521458,11896437,8991262,-0.79,198.86,75.58,75.58,130992292155,79.91,79.91,130992292155 +한국비엔씨,256840,29,5410,2,1110,25.81,8437420,195417,68394886,8437420,25.81,4317.65,12.34,12.34,41226073411,11.14,11.14,41226073411 +삼륭물산,014970,30,7330,5,-220,-2.91,8235731,1788046,15125000,8235731,-2.91,460.60,54.45,54.45,68587272080,61.86,61.86,68587272080 diff --git a/top30/20250530/top30-av-20250530-144001.csv b/top30/20250530/top30-av-20250530-144001.csv new file mode 100644 index 000000000000..47c247df221f --- /dev/null +++ b/top30/20250530/top30-av-20250530-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1906,2,33,1.76,151299017,237886208,654000000,151299017,1.76,63.60,23.13,23.13,286287260446,22.97,22.97,286287260446 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,56599935,49474324,1497000000,56599935,6.25,114.40,3.78,3.78,5741198879,3.76,3.76,5741198879 +LK삼양,225190,3,3080,2,540,21.26,48211225,793884,50748440,48211225,21.26,6072.83,95.00,95.00,145390957324,93.02,93.02,145390957324 +상상인증권,001290,4,731,2,46,6.72,42994209,16019980,108337120,42994209,6.72,268.38,39.69,39.69,34553875961,43.63,43.63,34553875961 +파루,043200,5,1118,2,220,24.50,36030651,1050196,41804315,36030651,24.50,3430.85,86.19,86.19,40179574162,85.97,85.97,40179574162 +좋은사람들,033340,6,928,2,138,17.47,34765693,440636,96950558,34765693,17.47,7889.89,35.86,35.86,32751269748,36.40,36.40,32751269748 +일신바이오,068330,7,1703,2,33,1.98,33199157,31319752,44216140,33199157,1.98,106.00,75.08,75.08,62875743472,83.50,83.50,62875743472 +신원,009270,8,1920,2,160,9.09,31569446,1240226,100052356,31569446,9.09,2545.46,31.55,31.55,62088969718,32.32,32.32,62088969718 +랩지노믹스,084650,9,2890,2,190,7.04,30946431,8045929,74239990,30946431,7.04,384.62,41.68,41.68,89920021056,41.91,41.91,89920021056 +엑스페릭스,317770,10,4240,2,300,7.61,28358560,1430150,30168672,28358560,7.61,1982.91,94.00,94.00,128581944675,100.52,100.52,128581944675 +샤페론,378800,11,3840,2,600,18.52,24163603,2440561,30143031,24163603,18.52,990.08,80.16,80.16,90589103065,78.26,78.26,90589103065 +메디콕스,054180,12,221,5,-16,-6.75,23301522,24577322,82878283,23301522,-6.75,94.81,28.12,28.12,5323302309,29.06,29.06,5323302309 +KODEX 코스닥150선물인버스,251340,13,3885,2,20,0.52,18655813,19068148,59200000,18655813,0.52,97.84,31.51,31.51,72351609189,31.46,31.46,72351609189 +나인테크,267320,14,3445,2,330,10.59,18023708,3541136,49935477,18023708,10.59,508.98,36.09,36.09,62037379232,36.06,36.06,62037379232 +KODEX 2차전지산업레버리지,462330,15,733,5,-8,-1.08,17761943,27805494,254900000,17761943,-1.08,63.88,6.97,6.97,13050318603,6.98,6.98,13050318603 +KODEX 코스닥150레버리지,233740,16,7130,5,-40,-0.56,17375098,23964266,269900000,17375098,-0.56,72.50,6.44,6.44,124435327144,6.47,6.47,124435327144 +KODEX 인버스,114800,17,4185,2,35,0.84,16930865,24011704,139600000,16930865,0.84,70.51,12.13,12.13,70662155427,12.10,12.10,70662155427 +대성파인텍,104040,18,1124,2,80,7.66,16691764,511289,47224987,16691764,7.66,3264.64,35.35,35.35,19558376505,36.85,36.85,19558376505 +삼성중공업,010140,19,16930,2,790,4.89,15391752,9267571,880000000,15391752,4.89,166.08,1.75,1.75,256708333425,1.72,1.72,256708333425 +플레이그램,009810,20,357,5,-35,-8.93,13916370,25111942,151887500,13916370,-8.93,55.42,9.16,9.16,5318305126,9.81,9.81,5318305126 +휴마시스,205470,21,1742,2,52,3.08,13698995,16951792,129375009,13698995,3.08,80.81,10.59,10.59,24001937321,10.65,10.65,24001937321 +씨씨에스,066790,22,1477,5,-17,-1.14,13503029,3493885,65152039,13503029,-1.14,386.48,20.73,20.73,21458071535,22.30,22.30,21458071535 +삼성전자,005930,23,56400,2,300,0.53,13012020,12936810,5919637922,13012020,0.53,100.58,0.22,0.22,737620721450,0.22,0.22,737620721450 +애경케미칼,161000,24,11610,2,560,5.07,12600788,2220727,48648709,12600788,5.07,567.42,25.90,25.90,150344038865,26.62,26.62,150344038865 +KODEX 레버리지,122630,25,17550,5,-315,-1.76,11846722,22052196,144500000,11846722,-1.76,53.72,8.20,8.20,209124186835,8.25,8.25,209124186835 +한국비엔씨,256840,26,5590,1,1290,30.00,10836854,195417,68394886,10836854,30.00,5545.50,15.84,15.84,54540322371,14.27,14.27,54540322371 +두산에너빌리티,034020,27,40400,5,-1800,-4.27,10425967,14449764,640561146,10425967,-4.27,72.15,1.63,1.63,424240442925,1.64,1.64,424240442925 +그린생명과학,114450,28,3915,2,55,1.42,9589795,19885814,20000000,9589795,1.42,48.22,47.95,47.95,39319558162,50.22,50.22,39319558162 +온코크로스,382150,29,13970,2,80,0.58,9040848,4521458,11896437,9040848,0.58,199.95,76.00,76.00,131679407705,79.23,79.23,131679407705 +대보마그네틱,290670,30,21700,2,4120,23.44,8349172,2829878,7857660,8349172,23.44,295.04,106.26,106.26,168886549970,99.05,99.05,168886549970 diff --git a/top30/20250530/top30-av-20250530-145001.csv b/top30/20250530/top30-av-20250530-145001.csv new file mode 100644 index 000000000000..ab8555e3226c --- /dev/null +++ b/top30/20250530/top30-av-20250530-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1906,2,33,1.76,154191977,237886208,654000000,154191977,1.76,64.82,23.58,23.58,291796925280,23.41,23.41,291796925280 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,103,2,7,7.29,59917674,49474324,1497000000,59917674,7.29,121.11,4.00,4.00,6079628963,3.94,3.94,6079628963 +LK삼양,225190,3,3075,2,535,21.06,49162272,793884,50748440,49162272,21.06,6192.63,96.87,96.87,148335906246,95.06,95.06,148335906246 +상상인증권,001290,4,720,2,35,5.11,43269994,16019980,108337120,43269994,5.11,270.10,39.94,39.94,34753752258,44.55,44.55,34753752258 +파루,043200,5,1111,2,213,23.72,36785775,1050196,41804315,36785775,23.72,3502.75,88.00,88.00,41024767979,88.33,88.33,41024767979 +좋은사람들,033340,6,920,2,130,16.46,36562470,440636,96950558,36562470,16.46,8297.66,37.71,37.71,34435012687,38.61,38.61,34435012687 +일신바이오,068330,7,1713,2,43,2.57,33333751,31319752,44216140,33333751,2.57,106.43,75.39,75.39,63104775359,83.32,83.32,63104775359 +신원,009270,8,1916,2,156,8.86,31837271,1240226,100052356,31837271,8.86,2567.05,31.82,31.82,62603031003,32.66,32.66,62603031003 +랩지노믹스,084650,9,2875,2,175,6.48,31087351,8045929,74239990,31087351,6.48,386.37,41.87,41.87,90325783148,42.32,42.32,90325783148 +엑스페릭스,317770,10,4240,2,300,7.61,28425865,1430150,30168672,28425865,7.61,1987.61,94.22,94.22,128867210780,100.74,100.74,128867210780 +샤페론,378800,11,3785,2,545,16.82,24600033,2440561,30143031,24600033,16.82,1007.97,81.61,81.61,92245333904,80.85,80.85,92245333904 +메디콕스,054180,12,221,5,-16,-6.75,23436748,24577322,82878283,23436748,-6.75,95.36,28.28,28.28,5353134574,29.23,29.23,5353134574 +KODEX 코스닥150선물인버스,251340,13,3882,2,17,0.44,18898154,19068148,59200000,18898154,0.44,99.11,31.92,31.92,73293000144,31.89,31.89,73293000144 +나인테크,267320,14,3430,2,315,10.11,18158492,3541136,49935477,18158492,10.11,512.79,36.36,36.36,62500303198,36.49,36.49,62500303198 +KODEX 2차전지산업레버리지,462330,15,732,5,-9,-1.21,18059966,27805494,254900000,18059966,-1.21,64.95,7.09,7.09,13269038746,7.11,7.11,13269038746 +KODEX 코스닥150레버리지,233740,16,7142,5,-28,-0.39,17614395,23964266,269900000,17614395,-0.39,73.50,6.53,6.53,126143747898,6.54,6.54,126143747898 +KODEX 인버스,114800,17,4185,2,35,0.84,17263026,24011704,139600000,17263026,0.84,71.89,12.37,12.37,72052192040,12.33,12.33,72052192040 +대성파인텍,104040,18,1119,2,75,7.18,16897583,511289,47224987,16897583,7.18,3304.90,35.78,35.78,19789028743,37.45,37.45,19789028743 +삼성중공업,010140,19,16930,2,790,4.89,15627699,9267571,880000000,15627699,4.89,168.63,1.78,1.78,260703002295,1.75,1.75,260703002295 +플레이그램,009810,20,359,5,-33,-8.42,13966729,25111942,151887500,13966729,-8.42,55.62,9.20,9.20,5336357877,9.79,9.79,5336357877 +씨씨에스,066790,21,1445,5,-49,-3.28,13940621,3493885,65152039,13940621,-3.28,399.00,21.40,21.40,22092106222,23.47,23.47,22092106222 +휴마시스,205470,22,1749,2,59,3.49,13852050,16951792,129375009,13852050,3.49,81.71,10.71,10.71,24268767456,10.73,10.73,24268767456 +삼성전자,005930,23,56450,2,350,0.62,13296403,12936810,5919637922,13296403,0.62,102.78,0.22,0.22,753670475550,0.23,0.23,753670475550 +애경케미칼,161000,24,11700,2,650,5.88,12785034,2220727,48648709,12785034,5.88,575.71,26.28,26.28,152486729885,26.79,26.79,152486729885 +KODEX 레버리지,122630,25,17540,5,-325,-1.82,12172123,22052196,144500000,12172123,-1.82,55.20,8.42,8.42,214838251540,8.48,8.48,214838251540 +한국비엔씨,256840,26,5590,1,1290,30.00,10876388,195417,68394886,10876388,30.00,5565.73,15.90,15.90,54761317431,14.32,14.32,54761317431 +두산에너빌리티,034020,27,40650,5,-1550,-3.67,10613763,14449764,640561146,10613763,-3.67,73.45,1.66,1.66,431862872450,1.66,1.66,431862872450 +그린생명과학,114450,28,3930,2,70,1.81,9635699,19885814,20000000,9635699,1.81,48.46,48.18,48.18,39499103532,50.25,50.25,39499103532 +온코크로스,382150,29,13990,2,100,0.72,9073149,4521458,11896437,9073149,0.72,200.67,76.27,76.27,132130427665,79.39,79.39,132130427665 +대보마그네틱,290670,30,22100,2,4520,25.71,8749630,2829878,7857660,8749630,25.71,309.19,111.35,111.35,177643716320,102.30,102.30,177643716320 diff --git a/top30/20250530/top30-av-20250530-150001.csv b/top30/20250530/top30-av-20250530-150001.csv new file mode 100644 index 000000000000..568f0e088afb --- /dev/null +++ b/top30/20250530/top30-av-20250530-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1908,2,35,1.87,156328667,237886208,654000000,156328667,1.87,65.72,23.90,23.90,295872414912,23.71,23.71,295872414912 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,60032752,49474324,1497000000,60032752,6.25,121.34,4.01,4.01,6091369419,3.99,3.99,6091369419 +LK삼양,225190,3,3100,2,560,22.05,50461556,793884,50748440,50461556,22.05,6356.29,99.43,99.43,152379686510,96.86,96.86,152379686510 +상상인증권,001290,4,717,2,32,4.67,43484459,16019980,108337120,43484459,4.67,271.44,40.14,40.14,34907842615,44.94,44.94,34907842615 +파루,043200,5,1094,2,196,21.83,37766154,1050196,41804315,37766154,21.83,3596.11,90.34,90.34,42091408141,92.04,92.04,42091408141 +좋은사람들,033340,6,930,2,140,17.72,37206439,440636,96950558,37206439,17.72,8443.80,38.38,38.38,35026456008,38.85,38.85,35026456008 +일신바이오,068330,7,1710,2,40,2.40,33382385,31319752,44216140,33382385,2.40,106.59,75.50,75.50,63187908148,83.57,83.57,63187908148 +신원,009270,8,1902,2,142,8.07,32174065,1240226,100052356,32174065,8.07,2594.21,32.16,32.16,63243936644,33.23,33.23,63243936644 +랩지노믹스,084650,9,2860,2,160,5.93,31277508,8045929,74239990,31277508,5.93,388.74,42.13,42.13,90870963199,42.80,42.80,90870963199 +엑스페릭스,317770,10,4215,2,275,6.98,28514312,1430150,30168672,28514312,6.98,1993.80,94.52,94.52,129242115714,101.64,101.64,129242115714 +샤페론,378800,11,3770,2,530,16.36,24742656,2440561,30143031,24742656,16.36,1013.81,82.08,82.08,92781652883,81.65,81.65,92781652883 +메디콕스,054180,12,220,5,-17,-7.17,23548125,24577322,82878283,23548125,-7.17,95.81,28.41,28.41,5377683131,29.49,29.49,5377683131 +KODEX 코스닥150선물인버스,251340,13,3885,2,20,0.52,18969417,19068148,59200000,18969417,0.52,99.48,32.04,32.04,73569663154,31.99,31.99,73569663154 +나인테크,267320,14,3435,2,320,10.27,18283181,3541136,49935477,18283181,10.27,516.31,36.61,36.61,62928391954,36.69,36.69,62928391954 +KODEX 2차전지산업레버리지,462330,15,735,5,-6,-0.81,18266877,27805494,254900000,18266877,-0.81,65.70,7.17,7.17,13420812793,7.16,7.16,13420812793 +KODEX 코스닥150레버리지,233740,16,7135,5,-35,-0.49,17828152,23964266,269900000,17828152,-0.49,74.39,6.61,6.61,127669776636,6.63,6.63,127669776636 +KODEX 인버스,114800,17,4190,2,40,0.96,17421574,24011704,139600000,17421574,0.96,72.55,12.48,12.48,72715743258,12.43,12.43,72715743258 +대성파인텍,104040,18,1112,2,68,6.51,17130178,511289,47224987,17130178,6.51,3350.39,36.27,36.27,20048055933,38.18,38.18,20048055933 +삼성중공업,010140,19,17020,2,880,5.45,16738447,9267571,880000000,16738447,5.45,180.61,1.90,1.90,279569876230,1.87,1.87,279569876230 +휴마시스,205470,20,1761,2,71,4.20,14328580,16951792,129375009,14328580,4.20,84.53,11.08,11.08,25109446799,11.02,11.02,25109446799 +씨씨에스,066790,21,1434,5,-60,-4.02,14146055,3493885,65152039,14146055,-4.02,404.88,21.71,21.71,22387113362,23.96,23.96,22387113362 +플레이그램,009810,22,358,5,-34,-8.67,14052829,25111942,151887500,14052829,-8.67,55.96,9.25,9.25,5367101272,9.87,9.87,5367101272 +삼성전자,005930,23,56500,2,400,0.71,13518971,12936810,5919637922,13518971,0.71,104.50,0.23,0.23,766239698600,0.23,0.23,766239698600 +애경케미칼,161000,24,11710,2,660,5.97,13167730,2220727,48648709,13167730,5.97,592.95,27.07,27.07,156995518990,27.56,27.56,156995518990 +KODEX 레버리지,122630,25,17530,5,-335,-1.88,12351885,22052196,144500000,12351885,-1.88,56.01,8.55,8.55,217990186355,8.61,8.61,217990186355 +한국비엔씨,256840,26,5590,1,1290,30.00,10893879,195417,68394886,10893879,30.00,5574.68,15.93,15.93,54859092121,14.35,14.35,54859092121 +두산에너빌리티,034020,27,40600,5,-1600,-3.79,10810901,14449764,640561146,10810901,-3.79,74.82,1.69,1.69,439882659300,1.69,1.69,439882659300 +그린생명과학,114450,28,3900,2,40,1.04,9683347,19885814,20000000,9683347,1.04,48.69,48.42,48.42,39684453339,50.88,50.88,39684453339 +대보마그네틱,290670,29,22150,2,4570,26.00,9147008,2829878,7857660,9147008,26.00,323.23,116.41,116.41,186516351195,107.16,107.16,186516351195 +온코크로스,382150,30,14070,2,180,1.30,9129300,4521458,11896437,9129300,1.30,201.91,76.74,76.74,132915292720,79.41,79.41,132915292720 diff --git a/top30/20250530/top30-av-20250530-151001.csv b/top30/20250530/top30-av-20250530-151001.csv new file mode 100644 index 000000000000..5b30ed4863e7 --- /dev/null +++ b/top30/20250530/top30-av-20250530-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1916,2,43,2.30,161473772,237886208,654000000,161473772,2.30,67.88,24.69,24.69,305714911044,24.40,24.40,305714911044 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,103,2,7,7.29,60359136,49474324,1497000000,60359136,7.29,122.00,4.03,4.03,6124760588,3.97,3.97,6124760588 +LK삼양,225190,3,3105,2,565,22.24,51106301,793884,50748440,51106301,22.24,6437.50,100.71,100.71,154373581197,97.97,97.97,154373581197 +상상인증권,001290,4,689,2,4,0.58,44102020,16019980,108337120,44102020,0.58,275.29,40.71,40.71,35340705672,47.35,47.35,35340705672 +파루,043200,5,1082,2,184,20.49,38720265,1050196,41804315,38720265,20.49,3686.96,92.62,92.62,43116261802,95.32,95.32,43116261802 +좋은사람들,033340,6,935,2,145,18.35,37634664,440636,96950558,37634664,18.35,8540.99,38.82,38.82,35424003574,39.08,39.08,35424003574 +일신바이오,068330,7,1697,2,27,1.62,33602281,31319752,44216140,33602281,1.62,107.29,76.00,76.00,63561529142,84.71,84.71,63561529142 +신원,009270,8,1930,2,170,9.66,32380903,1240226,100052356,32380903,9.66,2610.89,32.36,32.36,63640117961,32.96,32.96,63640117961 +랩지노믹스,084650,9,2870,2,170,6.30,31539170,8045929,74239990,31539170,6.30,391.99,42.48,42.48,91621159777,43.00,43.00,91621159777 +엑스페릭스,317770,10,4260,2,320,8.12,28667856,1430150,30168672,28667856,8.12,2004.53,95.03,95.03,129893519894,101.07,101.07,129893519894 +샤페론,378800,11,3822,2,582,17.96,25017215,2440561,30143031,25017215,17.96,1025.06,83.00,83.00,93825164228,81.44,81.44,93825164228 +메디콕스,054180,12,223,5,-14,-5.91,23779234,24577322,82878283,23779234,-5.91,96.75,28.69,28.69,5428899991,29.37,29.37,5428899991 +KODEX 코스닥150선물인버스,251340,13,3885,2,20,0.52,19695439,19068148,59200000,19695439,0.52,103.29,33.27,33.27,76390222675,33.21,33.21,76390222675 +나인테크,267320,14,3415,2,300,9.63,18425969,3541136,49935477,18425969,9.63,520.34,36.90,36.90,63416917988,37.19,37.19,63416917988 +KODEX 2차전지산업레버리지,462330,15,733,5,-8,-1.08,18413667,27805494,254900000,18413667,-1.08,66.22,7.22,7.22,13528483796,7.24,7.24,13528483796 +KODEX 인버스,114800,16,4195,2,45,1.08,18371040,24011704,139600000,18371040,1.08,76.51,13.16,13.16,76697906056,13.10,13.10,76697906056 +KODEX 코스닥150레버리지,233740,17,7130,5,-40,-0.56,18114329,23964266,269900000,18114329,-0.56,75.59,6.71,6.71,129710415490,6.74,6.74,129710415490 +삼성중공업,010140,18,16950,2,810,5.02,17509100,9267571,880000000,17509100,5.02,188.93,1.99,1.99,292660939050,1.96,1.96,292660939050 +대성파인텍,104040,19,1120,2,76,7.28,17226565,511289,47224987,17226565,7.28,3369.24,36.48,36.48,20156379010,38.11,38.11,20156379010 +휴마시스,205470,20,1756,2,66,3.91,14545513,16951792,129375009,14545513,3.91,85.81,11.24,11.24,25491252032,11.22,11.22,25491252032 +씨씨에스,066790,21,1420,5,-74,-4.95,14406819,3493885,65152039,14406819,-4.95,412.34,22.11,22.11,22758780484,24.60,24.60,22758780484 +플레이그램,009810,22,358,5,-34,-8.67,14110423,25111942,151887500,14110423,-8.67,56.19,9.29,9.29,5387778290,9.91,9.91,5387778290 +삼성전자,005930,23,56400,2,300,0.53,13796762,12936810,5919637922,13796762,0.53,106.65,0.23,0.23,781914156150,0.23,0.23,781914156150 +애경케미칼,161000,24,11470,2,420,3.80,13357422,2220727,48648709,13357422,3.80,601.49,27.46,27.46,159197263395,28.53,28.53,159197263395 +KODEX 레버리지,122630,25,17460,5,-405,-2.27,12835711,22052196,144500000,12835711,-2.27,58.21,8.88,8.88,226452111728,8.98,8.98,226452111728 +동양철관,008970,26,1473,2,17,1.17,11209614,12860851,159323019,11209614,1.17,87.16,7.04,7.04,16248080705,6.92,6.92,16248080705 +두산에너빌리티,034020,27,40450,5,-1750,-4.15,11112641,14449764,640561146,11112641,-4.15,76.91,1.73,1.73,452084256050,1.74,1.74,452084256050 +한국비엔씨,256840,28,5590,1,1290,30.00,10900009,195417,68394886,10900009,30.00,5577.82,15.94,15.94,54893358821,14.36,14.36,54893358821 +그린생명과학,114450,29,3887,2,27,0.70,9756584,19885814,20000000,9756584,0.70,49.06,48.78,48.78,39969110014,51.41,51.41,39969110014 +대보마그네틱,290670,30,21400,2,3820,21.73,9479027,2829878,7857660,9479027,21.73,334.96,120.63,120.63,193776630295,115.24,115.24,193776630295 diff --git a/top30/20250530/top30-av-20250530-152001.csv b/top30/20250530/top30-av-20250530-152001.csv new file mode 100644 index 000000000000..92044537a779 --- /dev/null +++ b/top30/20250530/top30-av-20250530-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1914,2,41,2.19,164581612,237886208,654000000,164581612,2.19,69.19,25.17,25.17,311664171907,24.90,24.90,311664171907 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,60786543,49474324,1497000000,60786543,6.25,122.86,4.06,4.06,6168552382,4.04,4.04,6168552382 +LK삼양,225190,3,3090,2,550,21.65,52371473,793884,50748440,52371473,21.65,6596.87,103.20,103.20,158303553646,100.95,100.95,158303553646 +상상인증권,001290,4,701,2,16,2.34,44604200,16019980,108337120,44604200,2.34,278.43,41.17,41.17,35689631479,46.99,46.99,35689631479 +파루,043200,5,1051,2,153,17.04,41589635,1050196,41804315,41589635,17.04,3960.18,99.49,99.49,46314426574,105.41,105.41,46314426574 +좋은사람들,033340,6,929,2,139,17.59,38396019,440636,96950558,38396019,17.59,8713.77,39.60,39.60,36135821754,40.12,40.12,36135821754 +일신바이오,068330,7,1717,2,47,2.81,33977338,31319752,44216140,33977338,2.81,108.49,76.84,76.84,64203724324,84.57,84.57,64203724324 +신원,009270,8,1914,2,154,8.75,32817723,1240226,100052356,32817723,8.75,2646.11,32.80,32.80,64481791281,33.67,33.67,64481791281 +랩지노믹스,084650,9,2875,2,175,6.48,31875470,8045929,74239990,31875470,6.48,396.17,42.94,42.94,92587990230,43.38,43.38,92587990230 +엑스페릭스,317770,10,4185,2,245,6.22,28853223,1430150,30168672,28853223,6.22,2017.50,95.64,95.64,130671941979,103.50,103.50,130671941979 +샤페론,378800,11,3810,2,570,17.59,25405298,2440561,30143031,25405298,17.59,1040.96,84.28,84.28,95305530980,82.99,82.99,95305530980 +메디콕스,054180,12,220,5,-17,-7.17,24228460,24577322,82878283,24228460,-7.17,98.58,29.23,29.23,5528226628,30.32,30.32,5528226628 +KODEX 코스닥150선물인버스,251340,13,3880,2,15,0.39,19911005,19068148,59200000,19911005,0.39,104.42,33.63,33.63,77227372796,33.62,33.62,77227372796 +KODEX 인버스,114800,14,4195,2,45,1.08,18672929,24011704,139600000,18672929,1.08,77.77,13.38,13.38,77964394413,13.31,13.31,77964394413 +나인테크,267320,15,3425,2,310,9.95,18593507,3541136,49935477,18593507,9.95,525.07,37.24,37.24,63988160830,37.41,37.41,63988160830 +KODEX 2차전지산업레버리지,462330,16,732,5,-9,-1.21,18582649,27805494,254900000,18582649,-1.21,66.83,7.29,7.29,13652137550,7.32,7.32,13652137550 +KODEX 코스닥150레버리지,233740,17,7140,5,-30,-0.42,18436168,23964266,269900000,18436168,-0.42,76.93,6.83,6.83,132004762195,6.85,6.85,132004762195 +삼성중공업,010140,18,17030,2,890,5.51,18297125,9267571,880000000,18297125,5.51,197.43,2.08,2.08,306064175910,2.04,2.04,306064175910 +대성파인텍,104040,19,1114,2,70,6.70,17358335,511289,47224987,17358335,6.70,3395.01,36.76,36.76,20304095034,38.59,38.59,20304095034 +휴마시스,205470,20,1747,2,57,3.37,14744020,16951792,129375009,14744020,3.37,86.98,11.40,11.40,25838972362,11.43,11.43,25838972362 +씨씨에스,066790,21,1430,5,-64,-4.28,14615120,3493885,65152039,14615120,-4.28,418.31,22.43,22.43,23056249815,24.75,24.75,23056249815 +플레이그램,009810,22,360,5,-32,-8.16,14301081,25111942,151887500,14301081,-8.16,56.95,9.42,9.42,5456055565,9.98,9.98,5456055565 +삼성전자,005930,23,56500,2,400,0.71,14115801,12936810,5919637922,14115801,0.71,109.11,0.24,0.24,799894741150,0.24,0.24,799894741150 +KODEX 레버리지,122630,24,17470,5,-395,-2.21,13505411,22052196,144500000,13505411,-2.21,61.24,9.35,9.35,238149730745,9.43,9.43,238149730745 +애경케미칼,161000,25,11540,2,490,4.43,13503886,2220727,48648709,13503886,4.43,608.08,27.76,27.76,160887130545,28.66,28.66,160887130545 +동양철관,008970,26,1468,2,12,0.82,12281598,12860851,159323019,12281598,0.82,95.50,7.71,7.71,17821939068,7.62,7.62,17821939068 +두산에너빌리티,034020,27,40400,5,-1800,-4.27,11407547,14449764,640561146,11407547,-4.27,78.95,1.78,1.78,463988918250,1.79,1.79,463988918250 +한국비엔씨,256840,28,5590,1,1290,30.00,10931117,195417,68394886,10931117,30.00,5593.74,15.98,15.98,55067252541,14.40,14.40,55067252541 +그린생명과학,114450,29,3925,2,65,1.68,9843766,19885814,20000000,9843766,1.68,49.50,49.22,49.22,40310160526,51.35,51.35,40310160526 +대보마그네틱,290670,30,21300,2,3720,21.16,9764867,2829878,7857660,9764867,21.16,345.06,124.27,124.27,199870005745,119.42,119.42,199870005745 diff --git a/top30/20250530/top30-av-20250530-153000.csv b/top30/20250530/top30-av-20250530-153000.csv new file mode 100644 index 000000000000..92044537a779 --- /dev/null +++ b/top30/20250530/top30-av-20250530-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1914,2,41,2.19,164581612,237886208,654000000,164581612,2.19,69.19,25.17,25.17,311664171907,24.90,24.90,311664171907 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,60786543,49474324,1497000000,60786543,6.25,122.86,4.06,4.06,6168552382,4.04,4.04,6168552382 +LK삼양,225190,3,3090,2,550,21.65,52371473,793884,50748440,52371473,21.65,6596.87,103.20,103.20,158303553646,100.95,100.95,158303553646 +상상인증권,001290,4,701,2,16,2.34,44604200,16019980,108337120,44604200,2.34,278.43,41.17,41.17,35689631479,46.99,46.99,35689631479 +파루,043200,5,1051,2,153,17.04,41589635,1050196,41804315,41589635,17.04,3960.18,99.49,99.49,46314426574,105.41,105.41,46314426574 +좋은사람들,033340,6,929,2,139,17.59,38396019,440636,96950558,38396019,17.59,8713.77,39.60,39.60,36135821754,40.12,40.12,36135821754 +일신바이오,068330,7,1717,2,47,2.81,33977338,31319752,44216140,33977338,2.81,108.49,76.84,76.84,64203724324,84.57,84.57,64203724324 +신원,009270,8,1914,2,154,8.75,32817723,1240226,100052356,32817723,8.75,2646.11,32.80,32.80,64481791281,33.67,33.67,64481791281 +랩지노믹스,084650,9,2875,2,175,6.48,31875470,8045929,74239990,31875470,6.48,396.17,42.94,42.94,92587990230,43.38,43.38,92587990230 +엑스페릭스,317770,10,4185,2,245,6.22,28853223,1430150,30168672,28853223,6.22,2017.50,95.64,95.64,130671941979,103.50,103.50,130671941979 +샤페론,378800,11,3810,2,570,17.59,25405298,2440561,30143031,25405298,17.59,1040.96,84.28,84.28,95305530980,82.99,82.99,95305530980 +메디콕스,054180,12,220,5,-17,-7.17,24228460,24577322,82878283,24228460,-7.17,98.58,29.23,29.23,5528226628,30.32,30.32,5528226628 +KODEX 코스닥150선물인버스,251340,13,3880,2,15,0.39,19911005,19068148,59200000,19911005,0.39,104.42,33.63,33.63,77227372796,33.62,33.62,77227372796 +KODEX 인버스,114800,14,4195,2,45,1.08,18672929,24011704,139600000,18672929,1.08,77.77,13.38,13.38,77964394413,13.31,13.31,77964394413 +나인테크,267320,15,3425,2,310,9.95,18593507,3541136,49935477,18593507,9.95,525.07,37.24,37.24,63988160830,37.41,37.41,63988160830 +KODEX 2차전지산업레버리지,462330,16,732,5,-9,-1.21,18582649,27805494,254900000,18582649,-1.21,66.83,7.29,7.29,13652137550,7.32,7.32,13652137550 +KODEX 코스닥150레버리지,233740,17,7140,5,-30,-0.42,18436168,23964266,269900000,18436168,-0.42,76.93,6.83,6.83,132004762195,6.85,6.85,132004762195 +삼성중공업,010140,18,17030,2,890,5.51,18297125,9267571,880000000,18297125,5.51,197.43,2.08,2.08,306064175910,2.04,2.04,306064175910 +대성파인텍,104040,19,1114,2,70,6.70,17358335,511289,47224987,17358335,6.70,3395.01,36.76,36.76,20304095034,38.59,38.59,20304095034 +휴마시스,205470,20,1747,2,57,3.37,14744020,16951792,129375009,14744020,3.37,86.98,11.40,11.40,25838972362,11.43,11.43,25838972362 +씨씨에스,066790,21,1430,5,-64,-4.28,14615120,3493885,65152039,14615120,-4.28,418.31,22.43,22.43,23056249815,24.75,24.75,23056249815 +플레이그램,009810,22,360,5,-32,-8.16,14301081,25111942,151887500,14301081,-8.16,56.95,9.42,9.42,5456055565,9.98,9.98,5456055565 +삼성전자,005930,23,56500,2,400,0.71,14115801,12936810,5919637922,14115801,0.71,109.11,0.24,0.24,799894741150,0.24,0.24,799894741150 +KODEX 레버리지,122630,24,17470,5,-395,-2.21,13505411,22052196,144500000,13505411,-2.21,61.24,9.35,9.35,238149730745,9.43,9.43,238149730745 +애경케미칼,161000,25,11540,2,490,4.43,13503886,2220727,48648709,13503886,4.43,608.08,27.76,27.76,160887130545,28.66,28.66,160887130545 +동양철관,008970,26,1468,2,12,0.82,12281598,12860851,159323019,12281598,0.82,95.50,7.71,7.71,17821939068,7.62,7.62,17821939068 +두산에너빌리티,034020,27,40400,5,-1800,-4.27,11407547,14449764,640561146,11407547,-4.27,78.95,1.78,1.78,463988918250,1.79,1.79,463988918250 +한국비엔씨,256840,28,5590,1,1290,30.00,10931117,195417,68394886,10931117,30.00,5593.74,15.98,15.98,55067252541,14.40,14.40,55067252541 +그린생명과학,114450,29,3925,2,65,1.68,9843766,19885814,20000000,9843766,1.68,49.50,49.22,49.22,40310160526,51.35,51.35,40310160526 +대보마그네틱,290670,30,21300,2,3720,21.16,9764867,2829878,7857660,9764867,21.16,345.06,124.27,124.27,199870005745,119.42,119.42,199870005745 diff --git a/top30/20250530/top30-av-20250530-154001.csv b/top30/20250530/top30-av-20250530-154001.csv new file mode 100644 index 000000000000..751bf7802d10 --- /dev/null +++ b/top30/20250530/top30-av-20250530-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1913,2,40,2.14,166307884,237886208,654000000,166307884,2.14,69.91,25.43,25.43,314966530243,25.18,25.18,314966530243 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,62122607,49474324,1497000000,62122607,6.25,125.57,4.15,4.15,6304830910,4.13,4.13,6304830910 +LK삼양,225190,3,3065,2,525,20.67,52697747,793884,50748440,52697747,20.67,6637.97,103.84,103.84,159303583456,102.42,102.42,159303583456 +상상인증권,001290,4,704,2,19,2.77,44741541,16019980,108337120,44741541,2.77,279.29,41.30,41.30,35786319543,46.92,46.92,35786319543 +파루,043200,5,1030,2,132,14.70,42203776,1050196,41804315,42203776,14.70,4018.66,100.96,100.96,46946991804,109.03,109.03,46946991804 +좋은사람들,033340,6,929,2,139,17.59,38561143,440636,96950558,38561143,17.59,8751.25,39.77,39.77,36289221950,40.29,40.29,36289221950 +일신바이오,068330,7,1723,2,53,3.17,34178054,31319752,44216140,34178054,3.17,109.13,77.30,77.30,64549557992,84.73,84.73,64549557992 +신원,009270,8,1920,2,160,9.09,33026408,1240226,100052356,33026408,9.09,2662.93,33.01,33.01,64882466481,33.78,33.78,64882466481 +랩지노믹스,084650,9,2870,2,170,6.30,32065657,8045929,74239990,32065657,6.30,398.53,43.19,43.19,93133826920,43.71,43.71,93133826920 +엑스페릭스,317770,10,4155,2,215,5.46,28964947,1430150,30168672,28964947,5.46,2025.31,96.01,96.01,131136155199,104.62,104.62,131136155199 +샤페론,378800,11,3795,2,555,17.13,25507295,2440561,30143031,25507295,17.13,1045.14,84.62,84.62,95692609595,83.65,83.65,95692609595 +삼성전자,005930,12,56200,2,100,0.18,24996009,12936810,5919637922,24996009,0.18,193.22,0.42,0.42,1411362430750,0.42,0.42,1411362430750 +메디콕스,054180,13,219,5,-18,-7.59,24385587,24577322,82878283,24385587,-7.59,99.22,29.42,29.42,5562637441,30.65,30.65,5562637441 +삼성중공업,010140,14,16900,2,760,4.71,22608693,9267571,880000000,22608693,4.71,243.95,2.57,2.57,378929675110,2.55,2.55,378929675110 +KODEX 코스닥150선물인버스,251340,15,3885,2,20,0.52,20226186,19068148,59200000,20226186,0.52,106.07,34.17,34.17,78451850981,34.11,34.11,78451850981 +KODEX 인버스,114800,16,4190,2,40,0.96,19244342,24011704,139600000,19244342,0.96,80.15,13.79,13.79,80358614883,13.74,13.74,80358614883 +나인테크,267320,17,3430,2,315,10.11,18721967,3541136,49935477,18721967,10.11,528.70,37.49,37.49,64428778630,37.62,37.62,64428778630 +KODEX 코스닥150레버리지,233740,18,7145,5,-25,-0.35,18713978,23964266,269900000,18713978,-0.35,78.09,6.93,6.93,133989714645,6.95,6.95,133989714645 +KODEX 2차전지산업레버리지,462330,19,733,5,-8,-1.08,18640417,27805494,254900000,18640417,-1.08,67.04,7.31,7.31,13694481494,7.33,7.33,13694481494 +대성파인텍,104040,20,1106,2,62,5.94,17418324,511289,47224987,17418324,5.94,3406.75,36.88,36.88,20370442868,39.00,39.00,20370442868 +휴마시스,205470,21,1749,2,59,3.49,14859009,16951792,129375009,14859009,3.49,87.65,11.49,11.49,26040088123,11.51,11.51,26040088123 +씨씨에스,066790,22,1430,5,-64,-4.28,14731983,3493885,65152039,14731983,-4.28,421.65,22.61,22.61,23223363905,24.93,24.93,23223363905 +플레이그램,009810,23,364,5,-28,-7.14,14511885,25111942,151887500,14511885,-7.14,57.79,9.55,9.55,5532788221,10.01,10.01,5532788221 +KODEX 레버리지,122630,24,17475,5,-390,-2.18,13702571,22052196,144500000,13702571,-2.18,62.14,9.48,9.48,241595101745,9.57,9.57,241595101745 +애경케미칼,161000,25,11620,2,570,5.16,13551170,2220727,48648709,13551170,5.16,610.21,27.86,27.86,161436570625,28.56,28.56,161436570625 +동양철관,008970,26,1468,2,12,0.82,12629868,12860851,159323019,12629868,0.82,98.20,7.93,7.93,18333199428,7.84,7.84,18333199428 +두산에너빌리티,034020,27,40350,5,-1850,-4.38,12555068,14449764,640561146,12555068,-4.38,86.89,1.96,1.96,510291390600,1.97,1.97,510291390600 +한국비엔씨,256840,28,5590,1,1290,30.00,11021553,195417,68394886,11021553,30.00,5640.02,16.11,16.11,55572789781,14.54,14.54,55572789781 +그린생명과학,114450,29,3960,2,100,2.59,9902781,19885814,20000000,9902781,2.59,49.80,49.51,49.51,40543859926,51.19,51.19,40543859926 +대보마그네틱,290670,30,21950,2,4370,24.86,9858043,2829878,7857660,9858043,24.86,348.36,125.46,125.46,201915218945,117.07,117.07,201915218945 diff --git a/top30/20250530/top30-av-20250530-155001.csv b/top30/20250530/top30-av-20250530-155001.csv new file mode 100644 index 000000000000..81c885077f9a --- /dev/null +++ b/top30/20250530/top30-av-20250530-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1913,2,40,2.14,166567596,237886208,654000000,166567596,2.14,70.02,25.47,25.47,315463359299,25.21,25.21,315463359299 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,62122607,49474324,1497000000,62122607,6.25,125.57,4.15,4.15,6304830910,4.13,4.13,6304830910 +LK삼양,225190,3,3065,2,525,20.67,52702948,793884,50748440,52702948,20.67,6638.62,103.85,103.85,159319524521,102.43,102.43,159319524521 +상상인증권,001290,4,704,2,19,2.77,44749078,16019980,108337120,44749078,2.77,279.33,41.31,41.31,35791625591,46.93,46.93,35791625591 +파루,043200,5,1030,2,132,14.70,42226747,1050196,41804315,42226747,14.70,4020.84,101.01,101.01,46970651934,109.09,109.09,46970651934 +좋은사람들,033340,6,929,2,139,17.59,38567418,440636,96950558,38567418,17.59,8752.67,39.78,39.78,36295051425,40.30,40.30,36295051425 +일신바이오,068330,7,1723,2,53,3.17,34179656,31319752,44216140,34179656,3.17,109.13,77.30,77.30,64552318238,84.73,84.73,64552318238 +신원,009270,8,1920,2,160,9.09,33046851,1240226,100052356,33046851,9.09,2664.58,33.03,33.03,64921717041,33.80,33.80,64921717041 +랩지노믹스,084650,9,2870,2,170,6.30,32073264,8045929,74239990,32073264,6.30,398.63,43.20,43.20,93155659010,43.72,43.72,93155659010 +엑스페릭스,317770,10,4155,2,215,5.46,28967924,1430150,30168672,28967924,5.46,2025.52,96.02,96.02,131148524634,104.63,104.63,131148524634 +샤페론,378800,11,3795,2,555,17.13,25520611,2440561,30143031,25520611,17.13,1045.69,84.67,84.67,95743143815,83.70,83.70,95743143815 +삼성전자,005930,12,56200,2,100,0.18,24996247,12936810,5919637922,24996247,0.18,193.22,0.42,0.42,1411375806350,0.42,0.42,1411375806350 +메디콕스,054180,13,219,5,-18,-7.59,24406945,24577322,82878283,24406945,-7.59,99.31,29.45,29.45,5567314843,30.67,30.67,5567314843 +삼성중공업,010140,14,16900,2,760,4.71,22609075,9267571,880000000,22609075,4.71,243.96,2.57,2.57,378936130910,2.55,2.55,378936130910 +KODEX 코스닥150선물인버스,251340,15,3885,2,20,0.52,20230017,19068148,59200000,20230017,0.52,106.09,34.17,34.17,78466734416,34.12,34.12,78466734416 +KODEX 인버스,114800,16,4190,2,40,0.96,19256141,24011704,139600000,19256141,0.96,80.19,13.79,13.79,80408052693,13.75,13.75,80408052693 +나인테크,267320,17,3430,2,315,10.11,18732025,3541136,49935477,18732025,10.11,528.98,37.51,37.51,64463277570,37.64,37.64,64463277570 +KODEX 코스닥150레버리지,233740,18,7145,5,-25,-0.35,18715944,23964266,269900000,18715944,-0.35,78.10,6.93,6.93,134003761715,6.95,6.95,134003761715 +KODEX 2차전지산업레버리지,462330,19,733,5,-8,-1.08,18640517,27805494,254900000,18640517,-1.08,67.04,7.31,7.31,13694554794,7.33,7.33,13694554794 +대성파인텍,104040,20,1106,2,62,5.94,17418824,511289,47224987,17418824,5.94,3406.85,36.88,36.88,20370995868,39.00,39.00,20370995868 +휴마시스,205470,21,1749,2,59,3.49,14863489,16951792,129375009,14863489,3.49,87.68,11.49,11.49,26047923643,11.51,11.51,26047923643 +씨씨에스,066790,22,1430,5,-64,-4.28,14733084,3493885,65152039,14733084,-4.28,421.68,22.61,22.61,23224938335,24.93,24.93,23224938335 +플레이그램,009810,23,364,5,-28,-7.14,14512753,25111942,151887500,14512753,-7.14,57.79,9.55,9.55,5533104173,10.01,10.01,5533104173 +KODEX 레버리지,122630,24,17475,5,-390,-2.18,13702988,22052196,144500000,13702988,-2.18,62.14,9.48,9.48,241602388820,9.57,9.57,241602388820 +애경케미칼,161000,25,11620,2,570,5.16,13552008,2220727,48648709,13552008,5.16,610.25,27.86,27.86,161446308185,28.56,28.56,161446308185 +동양철관,008970,26,1468,2,12,0.82,12636267,12860851,159323019,12636267,0.82,98.25,7.93,7.93,18342593160,7.84,7.84,18342593160 +두산에너빌리티,034020,27,40350,5,-1850,-4.38,12575153,14449764,640561146,12575153,-4.38,87.03,1.96,1.96,511101820350,1.98,1.98,511101820350 +한국비엔씨,256840,28,5590,1,1290,30.00,11021753,195417,68394886,11021753,30.00,5640.12,16.11,16.11,55573907781,14.54,14.54,55573907781 +그린생명과학,114450,29,3960,2,100,2.59,9908277,19885814,20000000,9908277,2.59,49.83,49.54,49.54,40565624086,51.22,51.22,40565624086 +대보마그네틱,290670,30,21950,2,4370,24.86,9862272,2829878,7857660,9862272,24.86,348.51,125.51,125.51,202008045495,117.12,117.12,202008045495 diff --git a/top30/20250530/top30-av-20250530-160000.csv b/top30/20250530/top30-av-20250530-160000.csv new file mode 100644 index 000000000000..6fca3625c8a6 --- /dev/null +++ b/top30/20250530/top30-av-20250530-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1913,2,40,2.14,166786952,237886208,654000000,166786952,2.14,70.11,25.50,25.50,315882987327,25.25,25.25,315882987327 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,62122607,49474324,1497000000,62122607,6.25,125.57,4.15,4.15,6304830910,4.13,4.13,6304830910 +LK삼양,225190,3,3065,2,525,20.67,52711908,793884,50748440,52711908,20.67,6639.75,103.87,103.87,159346986921,102.44,102.44,159346986921 +상상인증권,001290,4,704,2,19,2.77,44753265,16019980,108337120,44753265,2.77,279.36,41.31,41.31,35794573239,46.93,46.93,35794573239 +파루,043200,5,1030,2,132,14.70,42233354,1050196,41804315,42233354,14.70,4021.47,101.03,101.03,46977457144,109.10,109.10,46977457144 +좋은사람들,033340,6,929,2,139,17.59,38568236,440636,96950558,38568236,17.59,8752.86,39.78,39.78,36295811347,40.30,40.30,36295811347 +일신바이오,068330,7,1723,2,53,3.17,34181313,31319752,44216140,34181313,3.17,109.14,77.31,77.31,64555173249,84.74,84.74,64555173249 +신원,009270,8,1920,2,160,9.09,33047056,1240226,100052356,33047056,9.09,2664.60,33.03,33.03,64922110641,33.80,33.80,64922110641 +랩지노믹스,084650,9,2870,2,170,6.30,32088708,8045929,74239990,32088708,6.30,398.82,43.22,43.22,93199983290,43.74,43.74,93199983290 +엑스페릭스,317770,10,4155,2,215,5.46,28969151,1430150,30168672,28969151,5.46,2025.60,96.02,96.02,131153622819,104.63,104.63,131153622819 +샤페론,378800,11,3795,2,555,17.13,25524641,2440561,30143031,25524641,17.13,1045.85,84.68,84.68,95758437665,83.71,83.71,95758437665 +삼성전자,005930,12,56200,2,100,0.18,24997384,12936810,5919637922,24997384,0.18,193.23,0.42,0.42,1411439705750,0.42,0.42,1411439705750 +메디콕스,054180,13,219,5,-18,-7.59,24406960,24577322,82878283,24406960,-7.59,99.31,29.45,29.45,5567318128,30.67,30.67,5567318128 +삼성중공업,010140,14,16900,2,760,4.71,22615588,9267571,880000000,22615588,4.71,244.03,2.57,2.57,379046200610,2.55,2.55,379046200610 +KODEX 코스닥150선물인버스,251340,15,3885,2,20,0.52,20234047,19068148,59200000,20234047,0.52,106.11,34.18,34.18,78482390966,34.12,34.12,78482390966 +KODEX 인버스,114800,16,4190,2,40,0.96,19318342,24011704,139600000,19318342,0.96,80.45,13.84,13.84,80668674883,13.79,13.79,80668674883 +KODEX 코스닥150레버리지,233740,17,7145,5,-25,-0.35,18736251,23964266,269900000,18736251,-0.35,78.18,6.94,6.94,134148855230,6.96,6.96,134148855230 +나인테크,267320,18,3430,2,315,10.11,18735612,3541136,49935477,18735612,10.11,529.08,37.52,37.52,64475580980,37.64,37.64,64475580980 +KODEX 2차전지산업레버리지,462330,19,733,5,-8,-1.08,18652017,27805494,254900000,18652017,-1.08,67.08,7.32,7.32,13702984294,7.33,7.33,13702984294 +대성파인텍,104040,20,1106,2,62,5.94,17418844,511289,47224987,17418844,5.94,3406.85,36.88,36.88,20371017988,39.00,39.00,20371017988 +휴마시스,205470,21,1749,2,59,3.49,14869875,16951792,129375009,14869875,3.49,87.72,11.49,11.49,26059092757,11.52,11.52,26059092757 +씨씨에스,066790,22,1430,5,-64,-4.28,14734856,3493885,65152039,14734856,-4.28,421.73,22.62,22.62,23227472295,24.93,24.93,23227472295 +플레이그램,009810,23,364,5,-28,-7.14,14512816,25111942,151887500,14512816,-7.14,57.79,9.55,9.55,5533127105,10.01,10.01,5533127105 +KODEX 레버리지,122630,24,17475,5,-390,-2.18,13710201,22052196,144500000,13710201,-2.18,62.17,9.49,9.49,241728435995,9.57,9.57,241728435995 +애경케미칼,161000,25,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805 +동양철관,008970,26,1468,2,12,0.82,12643491,12860851,159323019,12643491,0.82,98.31,7.94,7.94,18353197992,7.85,7.85,18353197992 +두산에너빌리티,034020,27,40350,5,-1850,-4.38,12575782,14449764,640561146,12575782,-4.38,87.03,1.96,1.96,511127200500,1.98,1.98,511127200500 +한국비엔씨,256840,28,5590,1,1290,30.00,11021760,195417,68394886,11021760,30.00,5640.12,16.11,16.11,55573946911,14.54,14.54,55573946911 +그린생명과학,114450,29,3960,2,100,2.59,9909141,19885814,20000000,9909141,2.59,49.83,49.55,49.55,40569045526,51.22,51.22,40569045526 +대보마그네틱,290670,30,21950,2,4370,24.86,9864376,2829878,7857660,9864376,24.86,348.58,125.54,125.54,202054228295,117.15,117.15,202054228295 diff --git a/top30/20250530/top30-av-20250530-161001.csv b/top30/20250530/top30-av-20250530-161001.csv new file mode 100644 index 000000000000..6fca3625c8a6 --- /dev/null +++ b/top30/20250530/top30-av-20250530-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1913,2,40,2.14,166786952,237886208,654000000,166786952,2.14,70.11,25.50,25.50,315882987327,25.25,25.25,315882987327 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,62122607,49474324,1497000000,62122607,6.25,125.57,4.15,4.15,6304830910,4.13,4.13,6304830910 +LK삼양,225190,3,3065,2,525,20.67,52711908,793884,50748440,52711908,20.67,6639.75,103.87,103.87,159346986921,102.44,102.44,159346986921 +상상인증권,001290,4,704,2,19,2.77,44753265,16019980,108337120,44753265,2.77,279.36,41.31,41.31,35794573239,46.93,46.93,35794573239 +파루,043200,5,1030,2,132,14.70,42233354,1050196,41804315,42233354,14.70,4021.47,101.03,101.03,46977457144,109.10,109.10,46977457144 +좋은사람들,033340,6,929,2,139,17.59,38568236,440636,96950558,38568236,17.59,8752.86,39.78,39.78,36295811347,40.30,40.30,36295811347 +일신바이오,068330,7,1723,2,53,3.17,34181313,31319752,44216140,34181313,3.17,109.14,77.31,77.31,64555173249,84.74,84.74,64555173249 +신원,009270,8,1920,2,160,9.09,33047056,1240226,100052356,33047056,9.09,2664.60,33.03,33.03,64922110641,33.80,33.80,64922110641 +랩지노믹스,084650,9,2870,2,170,6.30,32088708,8045929,74239990,32088708,6.30,398.82,43.22,43.22,93199983290,43.74,43.74,93199983290 +엑스페릭스,317770,10,4155,2,215,5.46,28969151,1430150,30168672,28969151,5.46,2025.60,96.02,96.02,131153622819,104.63,104.63,131153622819 +샤페론,378800,11,3795,2,555,17.13,25524641,2440561,30143031,25524641,17.13,1045.85,84.68,84.68,95758437665,83.71,83.71,95758437665 +삼성전자,005930,12,56200,2,100,0.18,24997384,12936810,5919637922,24997384,0.18,193.23,0.42,0.42,1411439705750,0.42,0.42,1411439705750 +메디콕스,054180,13,219,5,-18,-7.59,24406960,24577322,82878283,24406960,-7.59,99.31,29.45,29.45,5567318128,30.67,30.67,5567318128 +삼성중공업,010140,14,16900,2,760,4.71,22615588,9267571,880000000,22615588,4.71,244.03,2.57,2.57,379046200610,2.55,2.55,379046200610 +KODEX 코스닥150선물인버스,251340,15,3885,2,20,0.52,20234047,19068148,59200000,20234047,0.52,106.11,34.18,34.18,78482390966,34.12,34.12,78482390966 +KODEX 인버스,114800,16,4190,2,40,0.96,19318342,24011704,139600000,19318342,0.96,80.45,13.84,13.84,80668674883,13.79,13.79,80668674883 +KODEX 코스닥150레버리지,233740,17,7145,5,-25,-0.35,18736251,23964266,269900000,18736251,-0.35,78.18,6.94,6.94,134148855230,6.96,6.96,134148855230 +나인테크,267320,18,3430,2,315,10.11,18735612,3541136,49935477,18735612,10.11,529.08,37.52,37.52,64475580980,37.64,37.64,64475580980 +KODEX 2차전지산업레버리지,462330,19,733,5,-8,-1.08,18652017,27805494,254900000,18652017,-1.08,67.08,7.32,7.32,13702984294,7.33,7.33,13702984294 +대성파인텍,104040,20,1106,2,62,5.94,17418844,511289,47224987,17418844,5.94,3406.85,36.88,36.88,20371017988,39.00,39.00,20371017988 +휴마시스,205470,21,1749,2,59,3.49,14869875,16951792,129375009,14869875,3.49,87.72,11.49,11.49,26059092757,11.52,11.52,26059092757 +씨씨에스,066790,22,1430,5,-64,-4.28,14734856,3493885,65152039,14734856,-4.28,421.73,22.62,22.62,23227472295,24.93,24.93,23227472295 +플레이그램,009810,23,364,5,-28,-7.14,14512816,25111942,151887500,14512816,-7.14,57.79,9.55,9.55,5533127105,10.01,10.01,5533127105 +KODEX 레버리지,122630,24,17475,5,-390,-2.18,13710201,22052196,144500000,13710201,-2.18,62.17,9.49,9.49,241728435995,9.57,9.57,241728435995 +애경케미칼,161000,25,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805 +동양철관,008970,26,1468,2,12,0.82,12643491,12860851,159323019,12643491,0.82,98.31,7.94,7.94,18353197992,7.85,7.85,18353197992 +두산에너빌리티,034020,27,40350,5,-1850,-4.38,12575782,14449764,640561146,12575782,-4.38,87.03,1.96,1.96,511127200500,1.98,1.98,511127200500 +한국비엔씨,256840,28,5590,1,1290,30.00,11021760,195417,68394886,11021760,30.00,5640.12,16.11,16.11,55573946911,14.54,14.54,55573946911 +그린생명과학,114450,29,3960,2,100,2.59,9909141,19885814,20000000,9909141,2.59,49.83,49.55,49.55,40569045526,51.22,51.22,40569045526 +대보마그네틱,290670,30,21950,2,4370,24.86,9864376,2829878,7857660,9864376,24.86,348.58,125.54,125.54,202054228295,117.15,117.15,202054228295 diff --git a/top30/20250530/top30-av-20250530-162001.csv b/top30/20250530/top30-av-20250530-162001.csv new file mode 100644 index 000000000000..70631406c5a5 --- /dev/null +++ b/top30/20250530/top30-av-20250530-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1913,2,40,2.14,166831379,237886208,654000000,166831379,2.14,70.13,25.51,25.51,315967976178,25.26,25.26,315967976178 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,62462607,49474324,1497000000,62462607,6.25,126.25,4.17,4.17,6339850910,4.15,4.15,6339850910 +LK삼양,225190,3,3065,2,525,20.67,52759429,793884,50748440,52759429,20.67,6645.74,103.96,103.96,159490737946,102.54,102.54,159490737946 +상상인증권,001290,4,704,2,19,2.77,44767916,16019980,108337120,44767916,2.77,279.45,41.32,41.32,35804682429,46.95,46.95,35804682429 +파루,043200,5,1030,2,132,14.70,42278433,1050196,41804315,42278433,14.70,4025.77,101.13,101.13,47023392645,109.21,109.21,47023392645 +좋은사람들,033340,6,929,2,139,17.59,38580320,440636,96950558,38580320,17.59,8755.60,39.79,39.79,36307109887,40.31,40.31,36307109887 +일신바이오,068330,7,1723,2,53,3.17,34197596,31319752,44216140,34197596,3.17,109.19,77.34,77.34,64583180009,84.77,84.77,64583180009 +신원,009270,8,1920,2,160,9.09,33054528,1240226,100052356,33054528,9.09,2665.20,33.04,33.04,64936449409,33.80,33.80,64936449409 +랩지노믹스,084650,9,2870,2,170,6.30,32099650,8045929,74239990,32099650,6.30,398.96,43.24,43.24,93231332120,43.76,43.76,93231332120 +엑스페릭스,317770,10,4155,2,215,5.46,28981732,1430150,30168672,28981732,5.46,2026.48,96.07,96.07,131205896874,104.67,104.67,131205896874 +샤페론,378800,11,3795,2,555,17.13,25531036,2440561,30143031,25531036,17.13,1046.11,84.70,84.70,95782610765,83.73,83.73,95782610765 +삼성전자,005930,12,56200,2,100,0.18,24997384,12936810,5919637922,24997384,0.18,193.23,0.42,0.42,1411439705750,0.42,0.42,1411439705750 +메디콕스,054180,13,219,5,-18,-7.59,24411960,24577322,82878283,24411960,-7.59,99.33,29.46,29.46,5568393128,30.68,30.68,5568393128 +삼성중공업,010140,14,16900,2,760,4.71,22615588,9267571,880000000,22615588,4.71,244.03,2.57,2.57,379046200610,2.55,2.55,379046200610 +KODEX 코스닥150선물인버스,251340,15,3885,2,20,0.52,20243350,19068148,59200000,20243350,0.52,106.16,34.19,34.19,78518486606,34.14,34.14,78518486606 +KODEX 인버스,114800,16,4190,2,40,0.96,19339647,24011704,139600000,19339647,0.96,80.54,13.85,13.85,80758049358,13.81,13.81,80758049358 +KODEX 코스닥150레버리지,233740,17,7145,5,-25,-0.35,18748669,23964266,269900000,18748669,-0.35,78.24,6.95,6.95,134237706020,6.96,6.96,134237706020 +나인테크,267320,18,3430,2,315,10.11,18741235,3541136,49935477,18741235,10.11,529.24,37.53,37.53,64494867870,37.65,37.65,64494867870 +KODEX 2차전지산업레버리지,462330,19,733,5,-8,-1.08,18653017,27805494,254900000,18653017,-1.08,67.08,7.32,7.32,13703714294,7.33,7.33,13703714294 +대성파인텍,104040,20,1106,2,62,5.94,17421923,511289,47224987,17421923,5.94,3407.45,36.89,36.89,20374420283,39.01,39.01,20374420283 +휴마시스,205470,21,1749,2,59,3.49,14877373,16951792,129375009,14877373,3.49,87.76,11.50,11.50,26072199261,11.52,11.52,26072199261 +씨씨에스,066790,22,1430,5,-64,-4.28,14738948,3493885,65152039,14738948,-4.28,421.85,22.62,22.62,23233242015,24.94,24.94,23233242015 +플레이그램,009810,23,364,5,-28,-7.14,14516263,25111942,151887500,14516263,-7.14,57.81,9.56,9.56,5534368025,10.01,10.01,5534368025 +KODEX 레버리지,122630,24,17475,5,-390,-2.18,13716403,22052196,144500000,13716403,-2.18,62.20,9.49,9.49,241836877965,9.58,9.58,241836877965 +애경케미칼,161000,25,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805 +동양철관,008970,26,1468,2,12,0.82,12652888,12860851,159323019,12652888,0.82,98.38,7.94,7.94,18366908215,7.85,7.85,18366908215 +두산에너빌리티,034020,27,40350,5,-1850,-4.38,12575782,14449764,640561146,12575782,-4.38,87.03,1.96,1.96,511127200500,1.98,1.98,511127200500 +한국비엔씨,256840,28,5590,1,1290,30.00,11021760,195417,68394886,11021760,30.00,5640.12,16.11,16.11,55573946911,14.54,14.54,55573946911 +그린생명과학,114450,29,3960,2,100,2.59,9911613,19885814,20000000,9911613,2.59,49.84,49.56,49.56,40578908806,51.24,51.24,40578908806 +대보마그네틱,290670,30,21950,2,4370,24.86,9870287,2829878,7857660,9870287,24.86,348.79,125.61,125.61,202183383645,117.22,117.22,202183383645 diff --git a/top30/20250530/top30-av-20250530-163001.csv b/top30/20250530/top30-av-20250530-163001.csv new file mode 100644 index 000000000000..e87cf0ce1e8a --- /dev/null +++ b/top30/20250530/top30-av-20250530-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1913,2,40,2.14,166927678,237886208,654000000,166927678,2.14,70.17,25.52,25.52,316152196165,25.27,25.27,316152196165 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,62513814,49474324,1497000000,62513814,6.25,126.36,4.18,4.18,6345125231,4.16,4.16,6345125231 +LK삼양,225190,3,3065,2,525,20.67,52809192,793884,50748440,52809192,20.67,6652.00,104.06,104.06,159640773391,102.63,102.63,159640773391 +상상인증권,001290,4,704,2,19,2.77,44775081,16019980,108337120,44775081,2.77,279.50,41.33,41.33,35809690764,46.95,46.95,35809690764 +파루,043200,5,1030,2,132,14.70,42344145,1050196,41804315,42344145,14.70,4032.02,101.29,101.29,47089761765,109.36,109.36,47089761765 +좋은사람들,033340,6,929,2,139,17.59,38593267,440636,96950558,38593267,17.59,8758.54,39.81,39.81,36319215332,40.32,40.32,36319215332 +일신바이오,068330,7,1723,2,53,3.17,34206096,31319752,44216140,34206096,3.17,109.22,77.36,77.36,64597715009,84.79,84.79,64597715009 +신원,009270,8,1920,2,160,9.09,33062363,1240226,100052356,33062363,9.09,2665.83,33.05,33.05,64951445599,33.81,33.81,64951445599 +랩지노믹스,084650,9,2870,2,170,6.30,32106168,8045929,74239990,32106168,6.30,399.04,43.25,43.25,93250071370,43.77,43.77,93250071370 +엑스페릭스,317770,10,4155,2,215,5.46,28996552,1430150,30168672,28996552,5.46,2027.52,96.11,96.11,131267473974,104.72,104.72,131267473974 +샤페론,378800,11,3795,2,555,17.13,25539026,2440561,30143031,25539026,17.13,1046.44,84.73,84.73,95812693115,83.76,83.76,95812693115 +삼성전자,005930,12,56200,2,100,0.18,24997384,12936810,5919637922,24997384,0.18,193.23,0.42,0.42,1411439705750,0.42,0.42,1411439705750 +메디콕스,054180,13,219,5,-18,-7.59,24416910,24577322,82878283,24416910,-7.59,99.35,29.46,29.46,5569462328,30.69,30.69,5569462328 +삼성중공업,010140,14,16900,2,760,4.71,22615588,9267571,880000000,22615588,4.71,244.03,2.57,2.57,379046200610,2.55,2.55,379046200610 +KODEX 코스닥150선물인버스,251340,15,3885,2,20,0.52,20250010,19068148,59200000,20250010,0.52,106.20,34.21,34.21,78544327406,34.15,34.15,78544327406 +KODEX 인버스,114800,16,4190,2,40,0.96,19424943,24011704,139600000,19424943,0.96,80.90,13.91,13.91,81115866078,13.87,13.87,81115866078 +KODEX 코스닥150레버리지,233740,17,7145,5,-25,-0.35,18776782,23964266,269900000,18776782,-0.35,78.35,6.96,6.96,134438713970,6.97,6.97,134438713970 +나인테크,267320,18,3430,2,315,10.11,18747122,3541136,49935477,18747122,10.11,529.41,37.54,37.54,64515060280,37.67,37.67,64515060280 +KODEX 2차전지산업레버리지,462330,19,733,5,-8,-1.08,18654017,27805494,254900000,18654017,-1.08,67.09,7.32,7.32,13704444294,7.33,7.33,13704444294 +대성파인텍,104040,20,1106,2,62,5.94,17428577,511289,47224987,17428577,5.94,3408.75,36.91,36.91,20381739683,39.02,39.02,20381739683 +휴마시스,205470,21,1749,2,59,3.49,14891875,16951792,129375009,14891875,3.49,87.85,11.51,11.51,26097476247,11.53,11.53,26097476247 +씨씨에스,066790,22,1430,5,-64,-4.28,14754035,3493885,65152039,14754035,-4.28,422.28,22.65,22.65,23254514685,24.96,24.96,23254514685 +플레이그램,009810,23,364,5,-28,-7.14,14518571,25111942,151887500,14518571,-7.14,57.82,9.56,9.56,5535198905,10.01,10.01,5535198905 +KODEX 레버리지,122630,24,17475,5,-390,-2.18,13721270,22052196,144500000,13721270,-2.18,62.22,9.50,9.50,241921953125,9.58,9.58,241921953125 +애경케미칼,161000,25,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805 +동양철관,008970,26,1468,2,12,0.82,12676205,12860851,159323019,12676205,0.82,98.56,7.96,7.96,18400927718,7.87,7.87,18400927718 +두산에너빌리티,034020,27,40350,5,-1850,-4.38,12575782,14449764,640561146,12575782,-4.38,87.03,1.96,1.96,511127200500,1.98,1.98,511127200500 +한국비엔씨,256840,28,5590,1,1290,30.00,11021760,195417,68394886,11021760,30.00,5640.12,16.11,16.11,55573946911,14.54,14.54,55573946911 +그린생명과학,114450,29,3960,2,100,2.59,9918449,19885814,20000000,9918449,2.59,49.88,49.59,49.59,40606389526,51.27,51.27,40606389526 +대보마그네틱,290670,30,21950,2,4370,24.86,9873338,2829878,7857660,9873338,24.86,348.90,125.65,125.65,202249895445,117.26,117.26,202249895445 diff --git a/top30/20250530/top30-av-20250530-164001.csv b/top30/20250530/top30-av-20250530-164001.csv new file mode 100644 index 000000000000..36060c122ecd --- /dev/null +++ b/top30/20250530/top30-av-20250530-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1913,2,40,2.14,167045841,237886208,654000000,167045841,2.14,70.22,25.54,25.54,316378241984,25.29,25.29,316378241984 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,62580454,49474324,1497000000,62580454,6.25,126.49,4.18,4.18,6351989151,4.16,4.16,6351989151 +LK삼양,225190,3,3065,2,525,20.67,52900598,793884,50748440,52900598,20.67,6663.52,104.24,104.24,159914991391,102.81,102.81,159914991391 +상상인증권,001290,4,704,2,19,2.77,44795768,16019980,108337120,44795768,2.77,279.62,41.35,41.35,35823985481,46.97,46.97,35823985481 +파루,043200,5,1030,2,132,14.70,42370811,1050196,41804315,42370811,14.70,4034.56,101.36,101.36,47116827755,109.43,109.43,47116827755 +좋은사람들,033340,6,929,2,139,17.59,38600514,440636,96950558,38600514,17.59,8760.18,39.81,39.81,36326049253,40.33,40.33,36326049253 +일신바이오,068330,7,1723,2,53,3.17,34221494,31319752,44216140,34221494,3.17,109.26,77.40,77.40,64624045589,84.83,84.83,64624045589 +신원,009270,8,1920,2,160,9.09,33078411,1240226,100052356,33078411,9.09,2667.13,33.06,33.06,64982033087,33.83,33.83,64982033087 +랩지노믹스,084650,9,2870,2,170,6.30,32141262,8045929,74239990,32141262,6.30,399.47,43.29,43.29,93351493030,43.81,43.81,93351493030 +엑스페릭스,317770,10,4155,2,215,5.46,29000468,1430150,30168672,29000468,5.46,2027.79,96.13,96.13,131283588314,104.73,104.73,131283588314 +샤페론,378800,11,3795,2,555,17.13,25547028,2440561,30143031,25547028,17.13,1046.77,84.75,84.75,95842820645,83.78,83.78,95842820645 +삼성전자,005930,12,56200,2,100,0.18,24997384,12936810,5919637922,24997384,0.18,193.23,0.42,0.42,1411439705750,0.42,0.42,1411439705750 +메디콕스,054180,13,219,5,-18,-7.59,24416960,24577322,82878283,24416960,-7.59,99.35,29.46,29.46,5569473278,30.69,30.69,5569473278 +삼성중공업,010140,14,16900,2,760,4.71,22615588,9267571,880000000,22615588,4.71,244.03,2.57,2.57,379046200610,2.55,2.55,379046200610 +KODEX 코스닥150선물인버스,251340,15,3885,2,20,0.52,20268347,19068148,59200000,20268347,0.52,106.29,34.24,34.24,78615474966,34.18,34.18,78615474966 +KODEX 인버스,114800,16,4190,2,40,0.96,19437443,24011704,139600000,19437443,0.96,80.95,13.92,13.92,81168241078,13.88,13.88,81168241078 +KODEX 코스닥150레버리지,233740,17,7145,5,-25,-0.35,18782059,23964266,269900000,18782059,-0.35,78.38,6.96,6.96,134476470905,6.97,6.97,134476470905 +나인테크,267320,18,3430,2,315,10.11,18750490,3541136,49935477,18750490,10.11,529.50,37.55,37.55,64526578840,37.67,37.67,64526578840 +KODEX 2차전지산업레버리지,462330,19,733,5,-8,-1.08,18654028,27805494,254900000,18654028,-1.08,67.09,7.32,7.32,13704452379,7.33,7.33,13704452379 +대성파인텍,104040,20,1106,2,62,5.94,17438496,511289,47224987,17438496,5.94,3410.69,36.93,36.93,20392700178,39.04,39.04,20392700178 +휴마시스,205470,21,1749,2,59,3.49,14917132,16951792,129375009,14917132,3.49,88.00,11.53,11.53,26141499198,11.55,11.55,26141499198 +씨씨에스,066790,22,1430,5,-64,-4.28,14757132,3493885,65152039,14757132,-4.28,422.37,22.65,22.65,23258912425,24.96,24.96,23258912425 +플레이그램,009810,23,364,5,-28,-7.14,14526506,25111942,151887500,14526506,-7.14,57.85,9.56,9.56,5538039635,10.02,10.02,5538039635 +KODEX 레버리지,122630,24,17475,5,-390,-2.18,13726722,22052196,144500000,13726722,-2.18,62.25,9.50,9.50,242017308605,9.58,9.58,242017308605 +애경케미칼,161000,25,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805 +동양철관,008970,26,1468,2,12,0.82,12682365,12860851,159323019,12682365,0.82,98.61,7.96,7.96,18409921318,7.87,7.87,18409921318 +두산에너빌리티,034020,27,40350,5,-1850,-4.38,12575782,14449764,640561146,12575782,-4.38,87.03,1.96,1.96,511127200500,1.98,1.98,511127200500 +한국비엔씨,256840,28,5590,1,1290,30.00,11021760,195417,68394886,11021760,30.00,5640.12,16.11,16.11,55573946911,14.54,14.54,55573946911 +그린생명과학,114450,29,3960,2,100,2.59,9927953,19885814,20000000,9927953,2.59,49.92,49.64,49.64,40644595606,51.32,51.32,40644595606 +대보마그네틱,290670,30,21950,2,4370,24.86,9876861,2829878,7857660,9876861,24.86,349.02,125.70,125.70,202326520695,117.31,117.31,202326520695 diff --git a/top30/20250530/top30-av-20250530-165001.csv b/top30/20250530/top30-av-20250530-165001.csv new file mode 100644 index 000000000000..d0deaedce8d8 --- /dev/null +++ b/top30/20250530/top30-av-20250530-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1913,2,40,2.14,167126060,237886208,654000000,167126060,2.14,70.25,25.55,25.55,316531700931,25.30,25.30,316531700931 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,102,2,6,6.25,62580454,49474324,1497000000,62580454,6.25,126.49,4.18,4.18,6351989151,4.16,4.16,6351989151 +LK삼양,225190,3,3065,2,525,20.67,52941561,793884,50748440,52941561,20.67,6668.68,104.32,104.32,160037880391,102.89,102.89,160037880391 +상상인증권,001290,4,704,2,19,2.77,44807754,16019980,108337120,44807754,2.77,279.70,41.36,41.36,35832255821,46.98,46.98,35832255821 +파루,043200,5,1030,2,132,14.70,42414291,1050196,41804315,42414291,14.70,4038.70,101.46,101.46,47160829515,109.53,109.53,47160829515 +좋은사람들,033340,6,929,2,139,17.59,38629881,440636,96950558,38629881,17.59,8766.85,39.84,39.84,36353507398,40.36,40.36,36353507398 +일신바이오,068330,7,1723,2,53,3.17,34225939,31319752,44216140,34225939,3.17,109.28,77.41,77.41,64631668764,84.84,84.84,64631668764 +신원,009270,8,1920,2,160,9.09,33094964,1240226,100052356,33094964,9.09,2668.46,33.08,33.08,65013649317,33.84,33.84,65013649317 +랩지노믹스,084650,9,2870,2,170,6.30,32168072,8045929,74239990,32168072,6.30,399.81,43.33,43.33,93428973930,43.85,43.85,93428973930 +엑스페릭스,317770,10,4155,2,215,5.46,29008282,1430150,30168672,29008282,5.46,2028.34,96.15,96.15,131315742924,104.76,104.76,131315742924 +샤페론,378800,11,3795,2,555,17.13,25566062,2440561,30143031,25566062,17.13,1047.55,84.82,84.82,95914483655,83.85,83.85,95914483655 +삼성전자,005930,12,56200,2,100,0.18,24997384,12936810,5919637922,24997384,0.18,193.23,0.42,0.42,1411439705750,0.42,0.42,1411439705750 +메디콕스,054180,13,219,5,-18,-7.59,24418832,24577322,82878283,24418832,-7.59,99.36,29.46,29.46,5569881374,30.69,30.69,5569881374 +삼성중공업,010140,14,16900,2,760,4.71,22615588,9267571,880000000,22615588,4.71,244.03,2.57,2.57,379046200610,2.55,2.55,379046200610 +KODEX 코스닥150선물인버스,251340,15,3885,2,20,0.52,20271132,19068148,59200000,20271132,0.52,106.31,34.24,34.24,78626266841,34.19,34.19,78626266841 +KODEX 인버스,114800,16,4190,2,40,0.96,19444174,24011704,139600000,19444174,0.96,80.98,13.93,13.93,81196443968,13.88,13.88,81196443968 +KODEX 코스닥150레버리지,233740,17,7145,5,-25,-0.35,18796007,23964266,269900000,18796007,-0.35,78.43,6.96,6.96,134576199105,6.98,6.98,134576199105 +나인테크,267320,18,3430,2,315,10.11,18758012,3541136,49935477,18758012,10.11,529.72,37.56,37.56,64552266470,37.69,37.69,64552266470 +KODEX 2차전지산업레버리지,462330,19,733,5,-8,-1.08,18655072,27805494,254900000,18655072,-1.08,67.09,7.32,7.32,13705220763,7.34,7.34,13705220763 +대성파인텍,104040,20,1106,2,62,5.94,17440829,511289,47224987,17440829,5.94,3411.15,36.93,36.93,20395278143,39.05,39.05,20395278143 +휴마시스,205470,21,1749,2,59,3.49,14933843,16951792,129375009,14933843,3.49,88.10,11.54,11.54,26170626471,11.57,11.57,26170626471 +씨씨에스,066790,22,1430,5,-64,-4.28,14762826,3493885,65152039,14762826,-4.28,422.53,22.66,22.66,23266980823,24.97,24.97,23266980823 +플레이그램,009810,23,364,5,-28,-7.14,14526624,25111942,151887500,14526624,-7.14,57.85,9.56,9.56,5538081997,10.02,10.02,5538081997 +KODEX 레버리지,122630,24,17475,5,-390,-2.18,13730790,22052196,144500000,13730790,-2.18,62.26,9.50,9.50,242088478265,9.59,9.59,242088478265 +애경케미칼,161000,25,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805 +동양철관,008970,26,1468,2,12,0.82,12687431,12860851,159323019,12687431,0.82,98.65,7.96,7.96,18417327810,7.87,7.87,18417327810 +두산에너빌리티,034020,27,40350,5,-1850,-4.38,12575782,14449764,640561146,12575782,-4.38,87.03,1.96,1.96,511127200500,1.98,1.98,511127200500 +한국비엔씨,256840,28,5590,1,1290,30.00,11021760,195417,68394886,11021760,30.00,5640.12,16.11,16.11,55573946911,14.54,14.54,55573946911 +그린생명과학,114450,29,3960,2,100,2.59,9930840,19885814,20000000,9930840,2.59,49.94,49.65,49.65,40656114736,51.33,51.33,40656114736 +대보마그네틱,290670,30,21950,2,4370,24.86,9880484,2829878,7857660,9880484,24.86,349.15,125.74,125.74,202405864395,117.35,117.35,202405864395 diff --git a/top30/20250530/top30-avtr-20250530-090002.csv b/top30/20250530/top30-avtr-20250530-090002.csv new file mode 100644 index 000000000000..4ecb86715adf --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 국고채10년레버리지,167860,1,115165,5,-345,-0.30,7000,5419,290000,7000,-0.30,129.18,2.41,2.41,806155000,2.41,2.41,806155000 +SOL 미국원자력SMR,0051G0,2,11250,5,-570,-4.82,17381,1243066,3650000,17381,-4.82,1.40,0.48,0.48,195541900,0.48,0.48,195541900 +KODEX 인버스,114800,3,4170,2,20,0.48,376092,24011704,139600000,376092,0.48,1.57,0.27,0.27,1567698505,0.27,0.27,1567698505 +RISE 2차전지TOP10인버스(합성),465350,4,42000,2,190,0.45,4583,411419,2575000,4583,0.45,1.11,0.18,0.18,191062760,0.18,0.18,191062760 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,10665,2,90,0.85,2790,76399,2000000,2790,0.85,3.65,0.14,0.14,29755350,0.14,0.14,29755350 +그린생명과학,114450,6,3860,3,0,0.00,18053,19885814,20000000,18053,0.00,0.09,0.09,0.09,69684580,0.09,0.09,69684580 +태웅,044490,7,22100,3,0,0.00,16499,5415795,20007381,16499,0.00,0.30,0.08,0.08,364627900,0.08,0.08,364627900 +SK증권,001510,8,596,2,14,2.41,315582,26683264,472590171,315582,2.41,1.18,0.07,0.07,186560846,0.07,0.07,186560846 +한국정보인증,053300,9,5780,5,-110,-1.87,24759,5235425,42441361,24759,-1.87,0.47,0.06,0.06,143057570,0.06,0.06,143057570 +필옵틱스,161580,10,34900,5,-750,-2.10,11233,961581,22885732,11233,-2.10,1.17,0.05,0.05,391371350,0.05,0.05,391371350 +보락,002760,11,1073,3,0,0.00,28774,49617,59900000,28774,0.00,57.99,0.05,0.05,30874502,0.05,0.05,30874502 +KODEX 미국휴머노이드로봇,0038A0,12,11985,3,0,0.00,1238,530550,3400000,1238,0.00,0.23,0.04,0.04,14837430,0.04,0.04,14837430 +에어레인,163280,13,20200,3,0,0.00,2439,1397329,8174789,2439,0.00,0.17,0.03,0.03,49267800,0.03,0.03,49267800 +샤페론,378800,14,3240,3,0,0.00,8845,2440561,30143031,8845,0.00,0.36,0.03,0.03,28657800,0.03,0.03,28657800 +SK이터닉스,475150,15,19850,2,850,4.47,9895,721670,33754042,9895,4.47,1.37,0.03,0.03,195849630,0.03,0.03,195849630 +DB,012030,16,1429,2,31,2.22,56345,1726340,201173933,56345,2.22,3.26,0.03,0.03,80929652,0.03,0.03,80929652 +크라운해태홀딩스,005740,17,7450,3,0,0.00,4125,3791331,14847347,4125,0.00,0.11,0.03,0.03,30731250,0.03,0.03,30731250 +코나아이,052400,18,44600,2,950,2.18,3966,351312,14563291,3966,2.18,1.13,0.03,0.03,176256050,0.03,0.03,176256050 +대상홀딩스우,084695,19,14370,3,0,0.00,241,12406,913482,241,0.00,1.94,0.03,0.03,3463170,0.03,0.03,3463170 +한진칼우,18064K,20,48150,3,0,0.00,123,230939,536766,123,0.00,0.05,0.02,0.02,5922450,0.02,0.02,5922450 +원익,032940,21,4620,3,0,0.00,3880,2033860,18193230,3880,0.00,0.19,0.02,0.02,17925600,0.02,0.02,17925600 +인성정보,033230,22,2100,3,0,0.00,10610,1245684,50515380,10610,0.00,0.85,0.02,0.02,22281000,0.02,0.02,22281000 +셀리드,299660,23,8890,3,0,0.00,4240,9238235,21102977,4240,0.00,0.05,0.02,0.02,37693600,0.02,0.02,37693600 +ACE 일본TOPIX레버리지(H),196030,24,42440,5,-940,-2.17,100,538,500000,100,-2.17,18.59,0.02,0.02,4244000,0.02,0.02,4244000 +동양철관,008970,25,1456,3,0,0.00,31426,12860851,159323019,31426,0.00,0.24,0.02,0.02,45756256,0.02,0.02,45756256 +티씨머티리얼즈,125020,26,6950,3,0,0.00,6462,9814704,34227815,6462,0.00,0.07,0.02,0.02,44910900,0.02,0.02,44910900 +계룡건설,013580,27,21000,3,0,0.00,1670,713777,8930907,1670,0.00,0.23,0.02,0.02,35070000,0.02,0.02,35070000 +원익홀딩스,030530,28,5640,3,0,0.00,13426,7567834,77237981,13426,0.00,0.18,0.02,0.02,75722640,0.02,0.02,75722640 +RISE 미국장기국채선물레버리지(합성 H),267490,29,5425,2,130,2.46,203,6131,1200000,203,2.46,3.31,0.02,0.02,1101790,0.02,0.02,1101790 +신한제16호스팩,496070,30,2080,3,0,0.00,899,95545016,5620000,899,0.00,0.00,0.02,0.02,1869920,0.02,0.02,1869920 diff --git a/top30/20250530/top30-avtr-20250530-091001.csv b/top30/20250530/top30-avtr-20250530-091001.csv new file mode 100644 index 000000000000..6ad8d83e53b9 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +일신바이오,068330,1,2020,2,350,20.96,10645746,31319752,44216140,10645746,20.96,33.99,24.08,24.08,20366014578,22.80,22.80,20366014578 +삼륭물산,014970,2,8570,2,1020,13.51,2632127,1788046,15125000,2632127,13.51,147.21,17.40,17.40,21616920310,16.68,16.68,21616920310 +서린바이오,038070,3,9390,2,1000,11.92,1266681,9392717,9100676,1266681,11.92,13.49,13.92,13.92,11349523735,13.28,13.28,11349523735 +엑스페릭스,317770,4,4295,2,355,9.01,3995458,1430150,30168672,3995458,9.01,279.37,13.24,13.24,17403122850,13.43,13.43,17403122850 +신한제16호스팩,496070,5,2010,5,-70,-3.37,724437,95545016,5620000,724437,-3.37,0.76,12.89,12.89,1462677742,12.95,12.95,1462677742 +상지건설,042940,6,21950,2,1550,7.60,799544,6860818,6828712,799544,7.60,11.65,11.71,11.71,17530467925,11.70,11.70,17530467925 +TIGER 지주회사,307520,7,12900,5,-125,-0.96,125378,1134092,1100000,125378,-0.96,11.06,11.40,11.40,1627447701,11.47,11.47,1627447701 +교보13호스팩,440790,8,2130,5,-5,-0.23,371461,0,4050000,371461,-0.23,0.00,9.17,9.17,792100215,9.18,9.18,792100215 +상상인증권,001290,9,783,2,98,14.31,9266581,16019980,108337120,9266581,14.31,57.84,8.55,8.55,7257959044,8.56,8.56,7257959044 +로킷헬스케어,376900,10,18860,2,1070,6.01,787906,982738,9669449,787906,6.01,80.17,8.15,8.15,14850000015,8.14,8.14,14850000015 +파루,043200,11,1138,2,240,26.73,3399497,1050196,41804315,3399497,26.73,323.70,8.13,8.13,3529320396,7.42,7.42,3529320396 +롯데지주우,00499K,12,40150,2,2950,7.93,61822,68775,805603,61822,7.93,89.89,7.67,7.67,2563328025,7.92,7.92,2563328025 +태웅,044490,13,23200,2,1100,4.98,1267097,5415795,20007381,1267097,4.98,23.40,6.33,6.33,29642088550,6.39,6.39,29642088550 +KODEX 코스닥150선물인버스,251340,14,3895,2,30,0.78,3128912,19068148,59200000,3128912,0.78,16.41,5.29,5.29,12189016752,5.29,5.29,12189016752 +메디콕스,054180,15,225,5,-12,-5.06,4012341,24577322,82878283,4012341,-5.06,16.33,4.84,4.84,882330982,4.73,4.73,882330982 +KIWOOM 국고채10년레버리지,167860,16,116245,2,735,0.64,14000,5419,290000,14000,0.64,258.35,4.83,4.83,1619870000,4.81,4.81,1619870000 +ACE 글로벌자율주행액티브,414270,17,11275,5,-180,-1.57,181234,317712,3850000,181234,-1.57,57.04,4.71,4.71,2043606850,4.71,4.71,2043606850 +RISE 미국휴머노이드로봇,0036R0,18,11420,5,-285,-2.43,41114,99638,900000,41114,-2.43,41.26,4.57,4.57,470123330,4.57,4.57,470123330 +그린생명과학,114450,19,3790,5,-70,-1.81,901843,19885814,20000000,901843,-1.81,4.54,4.51,4.51,3438759447,4.54,4.54,3438759447 +대성파인텍,104040,20,1156,2,112,10.73,2069902,511289,47224987,2069902,10.73,404.84,4.38,4.38,2321748535,4.25,4.25,2321748535 +서남,294630,21,3125,2,310,11.01,1040690,147553,24144099,1040690,11.01,705.30,4.31,4.31,3328761408,4.41,4.41,3328761408 +SOL 미국양자컴퓨팅TOP10,0023A0,22,14545,5,-1360,-8.55,101888,331030,2500000,101888,-8.55,30.78,4.08,4.08,1485366527,4.08,4.08,1485366527 +우듬지팜,403490,23,1873,2,63,3.48,1760401,43885864,45212464,1760401,3.48,4.01,3.89,3.89,3254935347,3.84,3.84,3254935347 +1Q 중단기회사채(A-이상)액티브,0052T0,24,50030,2,15,0.03,12600,43222,340000,12600,0.03,29.15,3.71,3.71,630378000,3.71,3.71,630378000 +원익,032940,25,4965,2,345,7.47,641272,2033860,18193230,641272,7.47,31.53,3.52,3.52,3138107557,3.47,3.47,3138107557 +SCL사이언스,246960,26,10380,1,2390,29.91,298729,2801,8479375,298729,29.91,9999.99,3.52,3.52,3064416450,3.48,3.48,3064416450 +HD현대에너지솔루션,322000,27,44800,2,4100,10.07,392619,370741,11200000,392619,10.07,105.90,3.51,3.51,17582142225,3.50,3.50,17582142225 +플레이그램,009810,28,390,5,-2,-0.51,5093933,25111942,151887500,5093933,-0.51,20.28,3.35,3.35,2031604374,3.43,3.43,2031604374 +원익홀딩스,030530,29,5690,2,50,0.89,2544366,7567834,77237981,2544366,0.89,33.62,3.29,3.29,14627758350,3.33,3.33,14627758350 +KODEX WTI원유선물인버스(H),271050,30,4575,2,130,2.92,137153,258091,4225000,137153,2.92,53.14,3.25,3.25,627408605,3.25,3.25,627408605 diff --git a/top30/20250530/top30-avtr-20250530-092001.csv b/top30/20250530/top30-avtr-20250530-092001.csv new file mode 100644 index 000000000000..17f45bddb39a --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +일신바이오,068330,1,1970,2,300,17.96,15436834,31319752,44216140,15436834,17.96,49.29,34.91,34.91,29965519138,34.40,34.40,29965519138 +삼륭물산,014970,2,8790,2,1240,16.42,4284571,1788046,15125000,4284571,16.42,239.62,28.33,28.33,36134372115,27.18,27.18,36134372115 +서린바이오,038070,3,9030,2,640,7.63,2175445,9392717,9100676,2175445,7.63,23.16,23.90,23.90,19657035250,23.92,23.92,19657035250 +신한제16호스팩,496070,4,2010,5,-70,-3.37,975853,95545016,5620000,975853,-3.37,1.02,17.36,17.36,1968095237,17.42,17.42,1968095237 +TIGER 지주회사,307520,5,12910,5,-115,-0.88,185800,1134092,1100000,185800,-0.88,16.38,16.89,16.89,2407322873,16.95,16.95,2407322873 +엑스페릭스,317770,6,4325,2,385,9.77,5046626,1430150,30168672,5046626,9.77,352.87,16.73,16.73,21902342340,16.79,16.79,21902342340 +상상인증권,001290,7,822,2,137,20.00,17626323,16019980,108337120,17626323,20.00,110.03,16.27,16.27,14284887359,16.04,16.04,14284887359 +상지건설,042940,8,20850,2,450,2.21,1069108,6860818,6828712,1069108,2.21,15.58,15.66,15.66,23292647225,16.36,16.36,23292647225 +대성파인텍,104040,9,1197,2,153,14.66,7091588,511289,47224987,7091588,14.66,1387.00,15.02,15.02,8399755516,14.86,14.86,8399755516 +로킷헬스케어,376900,10,19080,2,1290,7.25,1175273,982738,9669449,1175273,7.25,119.59,12.15,12.15,22193205780,12.03,12.03,22193205780 +파루,043200,11,1167,1,269,29.96,4900566,1050196,41804315,4900566,29.96,466.63,11.72,11.72,5281067919,10.83,10.83,5281067919 +교보13호스팩,440790,12,2135,3,0,0.00,380543,0,4050000,380543,0.00,0.00,9.40,9.40,811444975,9.38,9.38,811444975 +그린생명과학,114450,13,4255,2,395,10.23,1877659,19885814,20000000,1877659,10.23,9.44,9.39,9.39,7355550622,8.64,8.64,7355550622 +롯데지주우,00499K,14,39200,2,2000,5.38,73255,68775,805603,73255,5.38,106.51,9.09,9.09,3011695550,9.54,9.54,3011695550 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,15,9985,5,-165,-1.63,173790,208675,2050000,173790,-1.63,83.28,8.48,8.48,1736266485,8.48,8.48,1736266485 +태웅,044490,16,22450,2,350,1.58,1609040,5415795,20007381,1609040,1.58,29.71,8.04,8.04,37388494875,8.32,8.32,37388494875 +SOL 미국양자컴퓨팅TOP10,0023A0,17,14630,5,-1275,-8.02,186640,331030,2500000,186640,-8.02,56.38,7.47,7.47,2719203657,7.43,7.43,2719203657 +SOL 팔란티어미국채커버드콜혼합,0040X0,18,10220,5,-225,-2.15,80848,125152,1100000,80848,-2.15,64.60,7.35,7.35,827102337,7.36,7.36,827102337 +HD현대에너지솔루션,322000,19,45450,2,4750,11.67,810905,370741,11200000,810905,11.67,218.73,7.24,7.24,36890997075,7.25,7.25,36890997075 +메디콕스,054180,20,235,5,-2,-0.84,5771995,24577322,82878283,5771995,-0.84,23.49,6.96,6.96,1277066022,6.56,6.56,1277066022 +KODEX WTI원유선물인버스(H),271050,21,4580,2,135,3.04,287402,258091,4225000,287402,3.04,111.36,6.80,6.80,1315239035,6.80,6.80,1315239035 +KODEX 코스닥150선물인버스,251340,22,3892,2,27,0.70,3981120,19068148,59200000,3981120,0.70,20.88,6.72,6.72,15508927396,6.73,6.73,15508927396 +서남,294630,23,3020,2,205,7.28,1442664,147553,24144099,1442664,7.28,977.73,5.98,5.98,4568727581,6.27,6.27,4568727581 +PLUS 차이나AI테크TOP10,0047N0,24,9940,5,-5,-0.05,47739,312171,800000,47739,-0.05,15.29,5.97,5.97,474660865,5.97,5.97,474660865 +국전약품,307750,25,5100,2,805,18.74,2895504,8636335,49966130,2895504,18.74,33.53,5.79,5.79,14549785246,5.71,5.71,14549785246 +우듬지팜,403490,26,1810,3,0,0.00,2550613,43885864,45212464,2550613,0.00,5.81,5.64,5.64,4702365833,5.75,5.75,4702365833 +SCL사이언스,246960,27,10380,1,2390,29.91,472257,2801,8479375,472257,29.91,9999.99,5.57,5.57,4863851460,5.53,5.53,4863851460 +SDN,099220,28,1443,2,73,5.33,3394063,1751317,64944350,3394063,5.33,193.80,5.23,5.23,4912012349,5.24,5.24,4912012349 +수젠텍,253840,29,8940,2,160,1.82,839704,8517661,16743200,839704,1.82,9.86,5.02,5.02,7310493120,4.88,4.88,7310493120 +원익,032940,30,4720,2,100,2.16,909699,2033860,18193230,909699,2.16,44.73,5.00,5.00,4444435092,5.18,5.18,4444435092 diff --git a/top30/20250530/top30-avtr-20250530-093001.csv b/top30/20250530/top30-avtr-20250530-093001.csv new file mode 100644 index 000000000000..8a0614915307 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +일신바이오,068330,1,1931,2,261,15.63,17194239,31319752,44216140,17194239,15.63,54.90,38.89,38.89,33394316626,39.11,39.11,33394316626 +삼륭물산,014970,2,8640,2,1090,14.44,4762819,1788046,15125000,4762819,14.44,266.37,31.49,31.49,40224272740,30.78,30.78,40224272740 +엑스페릭스,317770,3,4700,2,760,19.29,9437264,1430150,30168672,9437264,19.29,659.88,31.28,31.28,42122621420,29.71,29.71,42122621420 +서린바이오,038070,4,8740,2,350,4.17,2455535,9392717,9100676,2455535,4.17,26.14,26.98,26.98,22142505305,27.84,27.84,22142505305 +그린생명과학,114450,5,4065,2,205,5.31,5124692,19885814,20000000,5124692,5.31,25.77,25.62,25.62,21348813519,26.26,26.26,21348813519 +신한제16호스팩,496070,6,2015,5,-65,-3.12,1186228,95545016,5620000,1186228,-3.12,1.24,21.11,21.11,2390995890,21.11,21.11,2390995890 +TIGER 지주회사,307520,7,12990,5,-35,-0.27,216020,1134092,1100000,216020,-0.27,19.05,19.64,19.64,2798213377,19.58,19.58,2798213377 +상상인증권,001290,8,809,2,124,18.10,20304891,16019980,108337120,20304891,18.10,126.75,18.74,18.74,16477201174,18.80,18.80,16477201174 +상지건설,042940,9,21300,2,900,4.41,1240567,6860818,6828712,1240567,4.41,18.08,18.17,18.17,26929634075,18.51,18.51,26929634075 +대성파인텍,104040,10,1198,2,154,14.75,8458128,511289,47224987,8458128,14.75,1654.28,17.91,17.91,10027875063,17.72,17.72,10027875063 +로킷헬스케어,376900,11,18550,2,760,4.27,1403681,982738,9669449,1403681,4.27,142.83,14.52,14.52,26485279705,14.77,14.77,26485279705 +파루,043200,12,1167,1,269,29.96,5202511,1050196,41804315,5202511,29.96,495.38,12.44,12.44,5633437734,11.55,11.55,5633437734 +SCL사이언스,246960,13,9710,2,1720,21.53,976514,2801,8479375,976514,21.53,9999.99,11.52,11.52,9798848735,11.90,11.90,9798848735 +메디콕스,054180,14,228,5,-9,-3.80,8642202,24577322,82878283,8642202,-3.80,35.16,10.43,10.43,1948489301,10.31,10.31,1948489301 +교보13호스팩,440790,15,2132,5,-3,-0.14,404907,0,4050000,404907,-0.14,0.00,10.00,10.00,863452887,10.00,10.00,863452887 +롯데지주우,00499K,16,37800,2,600,1.61,79105,68775,805603,79105,1.61,115.02,9.82,9.82,3235788475,10.63,10.63,3235788475 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9755,5,-115,-1.17,146428,190881,1500000,146428,-1.17,76.71,9.76,9.76,1428395857,9.76,9.76,1428395857 +태웅,044490,18,23050,2,950,4.30,1925719,5415795,20007381,1925719,4.30,35.56,9.63,9.63,44666186600,9.69,9.69,44666186600 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,19,10265,5,-100,-0.96,71222,138314,800000,71222,-0.96,51.49,8.90,8.90,730787536,8.90,8.90,730787536 +수젠텍,253840,20,8870,2,90,1.03,1488349,8517661,16743200,1488349,1.03,17.47,8.89,8.89,13127812610,8.84,8.84,13127812610 +랩지노믹스,084650,21,2895,2,195,7.22,6435442,8045929,74239990,6435442,7.22,79.98,8.67,8.67,18383823173,8.55,8.55,18383823173 +PLUS 차이나AI테크TOP10,0047N0,22,9925,5,-20,-0.20,68864,312171,800000,68864,-0.20,22.06,8.61,8.61,684382430,8.62,8.62,684382430 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,23,9980,5,-170,-1.67,176271,208675,2050000,176271,-1.67,84.47,8.60,8.60,1761020765,8.61,8.61,1761020765 +HD현대에너지솔루션,322000,24,44750,2,4050,9.95,955502,370741,11200000,955502,9.95,257.73,8.53,8.53,43426053725,8.66,8.66,43426053725 +SOL 미국양자컴퓨팅TOP10,0023A0,25,14620,5,-1285,-8.08,204633,331030,2500000,204633,-8.08,61.82,8.19,8.19,2982215671,8.16,8.16,2982215671 +KODEX 코스닥150선물인버스,251340,26,3895,2,30,0.78,4630078,19068148,59200000,4630078,0.78,24.28,7.82,7.82,18035059831,7.82,7.82,18035059831 +SOL 팔란티어미국채커버드콜혼합,0040X0,27,10250,5,-195,-1.87,85562,125152,1100000,85562,-1.87,68.37,7.78,7.78,875392902,7.76,7.76,875392902 +RISE 팔란티어고정테크100,0047R0,28,10410,5,-340,-3.16,95171,470095,1250000,95171,-3.16,20.25,7.61,7.61,991681205,7.62,7.62,991681205 +샤페론,378800,29,3600,2,360,11.11,2221060,2440561,30143031,2221060,11.11,91.01,7.37,7.37,7693631922,7.09,7.09,7693631922 +KODEX WTI원유선물인버스(H),271050,30,4575,2,130,2.92,306149,258091,4225000,306149,2.92,118.62,7.25,7.25,1401099180,7.25,7.25,1401099180 diff --git a/top30/20250530/top30-avtr-20250530-094001.csv b/top30/20250530/top30-avtr-20250530-094001.csv new file mode 100644 index 000000000000..f88bdfee5041 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4640,2,700,17.77,12619311,1430150,30168672,12619311,17.77,882.38,41.83,41.83,57104980163,40.79,40.79,57104980163 +일신바이오,068330,2,1931,2,261,15.63,18273504,31319752,44216140,18273504,15.63,58.34,41.33,41.33,35483638911,41.56,41.56,35483638911 +삼륭물산,014970,3,8650,2,1100,14.57,5315540,1788046,15125000,5315540,14.57,297.28,35.14,35.14,45025855780,34.42,34.42,45025855780 +서린바이오,038070,4,8790,2,400,4.77,2610179,9392717,9100676,2610179,4.77,27.79,28.68,28.68,23501916650,29.38,29.38,23501916650 +TIGER 지주회사,307520,5,12940,5,-85,-0.65,313714,1134092,1100000,313714,-0.65,27.66,28.52,28.52,4065744881,28.56,28.56,4065744881 +그린생명과학,114450,6,4060,2,200,5.18,5655433,19885814,20000000,5655433,5.18,28.44,28.28,28.28,23510289333,28.95,28.95,23510289333 +신한제16호스팩,496070,7,2005,5,-75,-3.61,1375247,95545016,5620000,1375247,-3.61,1.44,24.47,24.47,2770428339,24.59,24.59,2770428339 +파루,043200,8,1167,1,269,29.96,8782778,1050196,41804315,8782778,29.96,836.30,21.01,21.01,9764124842,20.01,20.01,9764124842 +상상인증권,001290,9,840,2,155,22.63,21953428,16019980,108337120,21953428,22.63,137.04,20.26,20.26,17835398411,19.60,19.60,17835398411 +상지건설,042940,10,20750,2,350,1.72,1348688,6860818,6828712,1348688,1.72,19.66,19.75,19.75,29199792725,20.61,20.61,29199792725 +대성파인텍,104040,11,1165,2,121,11.59,9323753,511289,47224987,9323753,11.59,1823.58,19.74,19.74,11043070125,20.07,20.07,11043070125 +로킷헬스케어,376900,12,18580,2,790,4.44,1488973,982738,9669449,1488973,4.44,151.51,15.40,15.40,28067147775,15.62,15.62,28067147775 +샤페론,378800,13,3590,2,350,10.80,4283060,2440561,30143031,4283060,10.80,175.49,14.21,14.21,15178489918,14.03,14.03,15178489918 +메디콕스,054180,14,241,2,4,1.69,11589700,24577322,82878283,11589700,1.69,47.16,13.98,13.98,2652293114,13.28,13.28,2652293114 +랩지노믹스,084650,15,2975,2,275,10.19,10235254,8045929,74239990,10235254,10.19,127.21,13.79,13.79,29524886883,13.37,13.37,29524886883 +SCL사이언스,246960,16,9690,2,1700,21.28,1163813,2801,8479375,1163813,21.28,9999.99,13.73,13.73,11640969045,14.17,14.17,11640969045 +한진칼우,18064K,17,50500,2,2350,4.88,65745,230939,536766,65745,4.88,28.47,12.25,12.25,3295193200,12.16,12.16,3295193200 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9750,5,-120,-1.22,177987,190881,1500000,177987,-1.22,93.25,11.87,11.87,1736424002,11.87,11.87,1736424002 +교보13호스팩,440790,19,2140,2,5,0.23,472462,0,4050000,472462,0.23,0.00,11.67,11.67,1007637446,11.63,11.63,1007637446 +KODEX 코스닥150선물인버스,251340,20,3875,2,10,0.26,6500407,19068148,59200000,6500407,0.26,34.09,10.98,10.98,25288572585,11.02,11.02,25288572585 +롯데지주우,00499K,21,37350,2,150,0.40,85311,68775,805603,85311,0.40,124.04,10.59,10.59,3467853550,11.53,11.53,3467853550 +태웅,044490,22,22300,2,200,0.90,2068502,5415795,20007381,2068502,0.90,38.19,10.34,10.34,47905668950,10.74,10.74,47905668950 +수젠텍,253840,23,8970,2,190,2.16,1724144,8517661,16743200,1724144,2.16,20.24,10.30,10.30,15224688200,10.14,10.14,15224688200 +PLUS 차이나AI테크TOP10,0047N0,24,9920,5,-25,-0.25,80904,312171,800000,80904,-0.25,25.92,10.11,10.11,803821415,10.13,10.13,803821415 +HD현대에너지솔루션,322000,25,44150,2,3450,8.48,1034050,370741,11200000,1034050,8.48,278.91,9.23,9.23,46918298825,9.49,9.49,46918298825 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,26,10275,5,-90,-0.87,71381,138314,800000,71381,-0.87,51.61,8.92,8.92,732421236,8.91,8.91,732421236 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,27,9980,5,-170,-1.67,182147,208675,2050000,182147,-1.67,87.29,8.89,8.89,1819676625,8.89,8.89,1819676625 +SOL 미국양자컴퓨팅TOP10,0023A0,28,14630,5,-1275,-8.02,213932,331030,2500000,213932,-8.02,64.63,8.56,8.56,3118215340,8.53,8.53,3118215340 +KODEX WTI원유선물인버스(H),271050,29,4585,2,140,3.15,340232,258091,4225000,340232,3.15,131.83,8.05,8.05,1557326880,8.04,8.04,1557326880 +SOL 팔란티어미국채커버드콜혼합,0040X0,30,10255,5,-190,-1.82,85604,125152,1100000,85604,-1.82,68.40,7.78,7.78,875823427,7.76,7.76,875823427 diff --git a/top30/20250530/top30-avtr-20250530-095001.csv b/top30/20250530/top30-avtr-20250530-095001.csv new file mode 100644 index 000000000000..bf267d1f49a4 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4700,2,760,19.29,14343303,1430150,30168672,14343303,19.29,1002.92,47.54,47.54,65143066684,45.94,45.94,65143066684 +일신바이오,068330,2,1898,2,228,13.65,19443286,31319752,44216140,19443286,13.65,62.08,43.97,43.97,37722594971,44.95,44.95,37722594971 +삼륭물산,014970,3,8560,2,1010,13.38,5489026,1788046,15125000,5489026,13.38,306.98,36.29,36.29,46516017275,35.93,35.93,46516017275 +TIGER 지주회사,307520,4,12900,5,-125,-0.96,361960,1134092,1100000,361960,-0.96,31.92,32.91,32.91,4688759292,33.04,33.04,4688759292 +서린바이오,038070,5,8595,2,205,2.44,2795343,9392717,9100676,2795343,2.44,29.76,30.72,30.72,25112288800,32.10,32.10,25112288800 +그린생명과학,114450,6,4080,2,220,5.70,5987531,19885814,20000000,5987531,5.70,30.11,29.94,29.94,24867399943,30.47,30.47,24867399943 +신한제16호스팩,496070,7,2005,5,-75,-3.61,1508574,95545016,5620000,1508574,-3.61,1.58,26.84,26.84,3037860273,26.96,26.96,3037860273 +샤페론,378800,8,3680,2,440,13.58,7273363,2440561,30143031,7273363,13.58,298.02,24.13,24.13,26342111185,23.75,23.75,26342111185 +상상인증권,001290,9,839,2,154,22.48,25369436,16019980,108337120,25369436,22.48,158.36,23.42,23.42,20744542972,22.82,22.82,20744542972 +파루,043200,10,1167,1,269,29.96,9522248,1050196,41804315,9522248,29.96,906.71,22.78,22.78,10627086332,21.78,21.78,10627086332 +상지건설,042940,11,20700,2,300,1.47,1433078,6860818,6828712,1433078,1.47,20.89,20.99,20.99,30960432050,21.90,21.90,30960432050 +대성파인텍,104040,12,1161,2,117,11.21,9650214,511289,47224987,9650214,11.21,1887.43,20.43,20.43,11422190537,20.83,20.83,11422190537 +랩지노믹스,084650,13,2875,2,175,6.48,12934763,8045929,74239990,12934763,6.48,160.76,17.42,17.42,37398735288,17.52,17.52,37398735288 +로킷헬스케어,376900,14,18440,2,650,3.65,1541025,982738,9669449,1541025,3.65,156.81,15.94,15.94,29028096520,16.28,16.28,29028096520 +메디콕스,054180,15,240,2,3,1.27,12886019,24577322,82878283,12886019,1.27,52.43,15.55,15.55,2964927085,14.91,14.91,2964927085 +한진칼우,18064K,16,49550,2,1400,2.91,81485,230939,536766,81485,2.91,35.28,15.18,15.18,4094467100,15.39,15.39,4094467100 +SCL사이언스,246960,17,9620,2,1630,20.40,1226975,2801,8479375,1226975,20.40,9999.99,14.47,14.47,12257098185,15.03,15.03,12257098185 +KODEX 코스닥150선물인버스,251340,18,3870,2,5,0.13,7559907,19068148,59200000,7559907,0.13,39.65,12.77,12.77,29388822947,12.83,12.83,29388822947 +TIMEFOLIO 미국배당다우존스액티브,0036D0,19,9760,5,-110,-1.11,179017,190881,1500000,179017,-1.11,93.78,11.93,11.93,1746479212,11.93,11.93,1746479212 +수젠텍,253840,20,8680,5,-100,-1.14,1964271,8517661,16743200,1964271,-1.14,23.06,11.73,11.73,17335160145,11.93,11.93,17335160145 +교보13호스팩,440790,21,2135,3,0,0.00,473138,0,4050000,473138,0.00,0.00,11.68,11.68,1009080711,11.67,11.67,1009080711 +롯데지주우,00499K,22,37800,2,600,1.61,90835,68775,805603,90835,1.61,132.08,11.28,11.28,3670348100,12.05,12.05,3670348100 +태웅,044490,23,22150,2,50,0.23,2165243,5415795,20007381,2165243,0.23,39.98,10.82,10.82,50069020000,11.30,11.30,50069020000 +DH오토웨어,025440,24,894,1,206,29.94,4985525,171073,48781224,4985525,29.94,2914.27,10.22,10.22,4127460753,9.46,9.46,4127460753 +PLUS 차이나AI테크TOP10,0047N0,25,9920,5,-25,-0.25,81014,312171,800000,81014,-0.25,25.95,10.13,10.13,804912795,10.14,10.14,804912795 +HD현대에너지솔루션,322000,26,45350,2,4650,11.43,1126810,370741,11200000,1126810,11.43,303.93,10.06,10.06,51080102025,10.06,10.06,51080102025 +더바이오메드,214610,27,7410,2,880,13.48,485778,583026,5150564,485778,13.48,83.32,9.43,9.43,3430028175,8.99,8.99,3430028175 +SOL 미국양자컴퓨팅TOP10,0023A0,28,14665,5,-1240,-7.80,227900,331030,2500000,227900,-7.80,68.85,9.12,9.12,3322777575,9.06,9.06,3322777575 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,29,10275,5,-90,-0.87,72223,138314,800000,72223,-0.87,52.22,9.03,9.03,741072296,9.02,9.02,741072296 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,30,9990,5,-160,-1.58,183363,208675,2050000,183363,-1.58,87.87,8.94,8.94,1831824465,8.94,8.94,1831824465 diff --git a/top30/20250530/top30-avtr-20250530-100001.csv b/top30/20250530/top30-avtr-20250530-100001.csv new file mode 100644 index 000000000000..e6eb603774fc --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4755,2,815,20.69,17192544,1430150,30168672,17192544,20.69,1202.15,56.99,56.99,78794927717,54.93,54.93,78794927717 +일신바이오,068330,2,1886,2,216,12.93,19991287,31319752,44216140,19991287,12.93,63.83,45.21,45.21,38758638254,46.48,46.48,38758638254 +삼륭물산,014970,3,8560,2,1010,13.38,5639620,1788046,15125000,5639620,13.38,315.41,37.29,37.29,47811704075,36.93,36.93,47811704075 +TIGER 지주회사,307520,4,12830,5,-195,-1.50,388924,1134092,1100000,388924,-1.50,34.29,35.36,35.36,5035453524,35.68,35.68,5035453524 +서린바이오,038070,5,8670,2,280,3.34,2903613,9392717,9100676,2903613,3.34,30.91,31.91,31.91,26048399450,33.01,33.01,26048399450 +그린생명과학,114450,6,4005,2,145,3.76,6374713,19885814,20000000,6374713,3.76,32.06,31.87,31.87,26419003657,32.98,32.98,26419003657 +샤페론,378800,7,3875,2,635,19.60,9444174,2440561,30143031,9444174,19.60,386.97,31.33,31.33,34579514045,29.60,29.60,34579514045 +파루,043200,8,1165,2,267,29.73,12241663,1050196,41804315,12241663,29.73,1165.66,29.28,29.28,13767520939,28.27,28.27,13767520939 +신한제16호스팩,496070,9,2010,5,-70,-3.37,1556622,95545016,5620000,1556622,-3.37,1.63,27.70,27.70,3134239827,27.75,27.75,3134239827 +상상인증권,001290,10,815,2,130,18.98,26694116,16019980,108337120,26694116,18.98,166.63,24.64,24.64,21851367758,24.75,24.75,21851367758 +상지건설,042940,11,20750,2,350,1.72,1481939,6860818,6828712,1481939,1.72,21.60,21.70,21.70,31977835625,22.57,22.57,31977835625 +대성파인텍,104040,12,1169,2,125,11.97,9994442,511289,47224987,9994442,11.97,1954.75,21.16,21.16,11826632481,21.42,21.42,11826632481 +랩지노믹스,084650,13,2890,2,190,7.04,14056132,8045929,74239990,14056132,7.04,174.70,18.93,18.93,40647425544,18.95,18.95,40647425544 +한진칼우,18064K,14,49350,2,1200,2.49,89790,230939,536766,89790,2.49,38.88,16.73,16.73,4507109850,17.01,17.01,4507109850 +로킷헬스케어,376900,15,18380,2,590,3.32,1587352,982738,9669449,1587352,3.32,161.52,16.42,16.42,29880707245,16.81,16.81,29880707245 +메디콕스,054180,16,235,5,-2,-0.84,13577951,24577322,82878283,13577951,-0.84,55.25,16.38,16.38,3129401130,16.07,16.07,3129401130 +SCL사이언스,246960,17,9540,2,1550,19.40,1283635,2801,8479375,1283635,19.40,9999.99,15.14,15.14,12798916130,15.82,15.82,12798916130 +KODEX 코스닥150선물인버스,251340,18,3860,5,-5,-0.13,8654467,19068148,59200000,8654467,-0.13,45.39,14.62,14.62,33617872411,14.71,14.71,33617872411 +더바이오메드,214610,19,7160,2,630,9.65,727698,583026,5150564,727698,9.65,124.81,14.13,14.13,5206156130,14.12,14.12,5206156130 +나인테크,267320,20,3505,2,390,12.52,6998409,3541136,49935477,6998409,12.52,197.63,14.01,14.01,23721359962,13.55,13.55,23721359962 +수젠텍,253840,21,8670,5,-110,-1.25,2092798,8517661,16743200,2092798,-1.25,24.57,12.50,12.50,18448469845,12.71,12.71,18448469845 +TIMEFOLIO 미국배당다우존스액티브,0036D0,22,9760,5,-110,-1.11,179049,190881,1500000,179049,-1.11,93.80,11.94,11.94,1746791540,11.93,11.93,1746791540 +태웅,044490,23,22150,2,50,0.23,2341791,5415795,20007381,2341791,0.23,43.24,11.70,11.70,53948225950,12.17,12.17,53948225950 +교보13호스팩,440790,24,2135,3,0,0.00,473485,0,4050000,473485,0.00,0.00,11.69,11.69,1009821696,11.68,11.68,1009821696 +롯데지주우,00499K,25,37400,2,200,0.54,92936,68775,805603,92936,0.54,135.13,11.54,11.54,3748958750,12.44,12.44,3748958750 +HD현대에너지솔루션,322000,26,44600,2,3900,9.58,1176584,370741,11200000,1176584,9.58,317.36,10.51,10.51,53327140000,10.68,10.68,53327140000 +DH오토웨어,025440,27,894,1,206,29.94,5111120,171073,48781224,5111120,29.94,2987.68,10.48,10.48,4239742683,9.72,9.72,4239742683 +PLUS 차이나AI테크TOP10,0047N0,28,9925,5,-20,-0.20,81196,312171,800000,81196,-0.20,26.01,10.15,10.15,806717335,10.16,10.16,806717335 +KODEX 200선물인버스2X,252670,29,1882,2,9,0.48,65336387,237886208,654000000,65336387,0.48,27.47,9.99,9.99,123184465177,10.01,10.01,123184465177 +SOL 미국양자컴퓨팅TOP10,0023A0,30,14660,5,-1245,-7.83,240105,331030,2500000,240105,-7.83,72.53,9.60,9.60,3501823840,9.55,9.55,3501823840 diff --git a/top30/20250530/top30-avtr-20250530-101001.csv b/top30/20250530/top30-avtr-20250530-101001.csv new file mode 100644 index 000000000000..23e696ee584c --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4705,2,765,19.42,18266776,1430150,30168672,18266776,19.42,1277.26,60.55,60.55,83886628767,59.10,59.10,83886628767 +일신바이오,068330,2,1895,2,225,13.47,20269814,31319752,44216140,20269814,13.47,64.72,45.84,45.84,39285910877,46.89,46.89,39285910877 +샤페론,378800,3,3795,2,555,17.13,12361920,2440561,30143031,12361920,17.13,506.52,41.01,41.01,45979193146,40.19,40.19,45979193146 +TIGER 지주회사,307520,4,12800,5,-225,-1.73,425877,1134092,1100000,425877,-1.73,37.55,38.72,38.72,5509366509,39.13,39.13,5509366509 +삼륭물산,014970,5,8560,2,1010,13.38,5789319,1788046,15125000,5789319,13.38,323.78,38.28,38.28,49102173905,37.93,37.93,49102173905 +그린생명과학,114450,6,3980,2,120,3.11,6506236,19885814,20000000,6506236,3.11,32.72,32.53,32.53,26945060963,33.85,33.85,26945060963 +서린바이오,038070,7,8660,2,270,3.22,2954657,9392717,9100676,2954657,3.22,31.46,32.47,32.47,26492648580,33.62,33.62,26492648580 +파루,043200,8,1140,2,242,26.95,12940834,1050196,41804315,12940834,26.95,1232.23,30.96,30.96,14571837599,30.58,30.58,14571837599 +신한제16호스팩,496070,9,2015,5,-65,-3.12,1631559,95545016,5620000,1631559,-3.12,1.71,29.03,29.03,3284752535,29.01,29.01,3284752535 +상상인증권,001290,10,820,2,135,19.71,27475803,16019980,108337120,27475803,19.71,171.51,25.36,25.36,22492902031,25.32,25.32,22492902031 +상지건설,042940,11,21000,2,600,2.94,1560809,6860818,6828712,1560809,2.94,22.75,22.86,22.86,33620679900,23.44,23.44,33620679900 +대성파인텍,104040,12,1160,2,116,11.11,10181180,511289,47224987,10181180,11.11,1991.28,21.56,21.56,12043414250,21.98,21.98,12043414250 +대보마그네틱,290670,13,19460,2,1880,10.69,1588319,2829878,7857660,1588319,10.69,56.13,20.21,20.21,30091586400,19.68,19.68,30091586400 +랩지노믹스,084650,14,2880,2,180,6.67,14666234,8045929,74239990,14666234,6.67,182.28,19.76,19.76,42415570569,19.84,19.84,42415570569 +한진칼우,18064K,15,50100,2,1950,4.05,97161,230939,536766,97161,4.05,42.07,18.10,18.10,4877688300,18.14,18.14,4877688300 +로킷헬스케어,376900,16,18310,2,520,2.92,1627880,982738,9669449,1627880,2.92,165.65,16.84,16.84,30624300070,17.30,17.30,30624300070 +메디콕스,054180,17,237,3,0,0.00,13943838,24577322,82878283,13943838,0.00,56.73,16.82,16.82,3215441385,16.37,16.37,3215441385 +나인테크,267320,18,3470,2,355,11.40,8389504,3541136,49935477,8389504,11.40,236.92,16.80,16.80,28537802665,16.47,16.47,28537802665 +KODEX 코스닥150선물인버스,251340,19,3860,5,-5,-0.13,9945278,19068148,59200000,9945278,-0.13,52.16,16.80,16.80,38601348764,16.89,16.89,38601348764 +SCL사이언스,246960,20,9650,2,1660,20.78,1322065,2801,8479375,1322065,20.78,9999.99,15.59,15.59,13171152810,16.10,16.10,13171152810 +더바이오메드,214610,21,6900,2,370,5.67,799144,583026,5150564,799144,5.67,137.07,15.52,15.52,5707552420,16.06,16.06,5707552420 +수젠텍,253840,22,8660,5,-120,-1.37,2149409,8517661,16743200,2149409,-1.37,25.23,12.84,12.84,18939796405,13.06,13.06,18939796405 +KODEX 200선물인버스2X,252670,23,1888,2,15,0.80,82140436,237886208,654000000,82140436,0.80,34.53,12.56,12.56,154878877899,12.54,12.54,154878877899 +교보13호스팩,440790,24,2132,5,-3,-0.14,507747,0,4050000,507747,-0.14,0.00,12.54,12.54,1082873866,12.54,12.54,1082873866 +태웅,044490,25,22600,2,500,2.26,2426749,5415795,20007381,2426749,2.26,44.81,12.13,12.13,55846179625,12.35,12.35,55846179625 +TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9740,5,-130,-1.32,180274,190881,1500000,180274,-1.32,94.44,12.02,12.02,1758729730,12.04,12.04,1758729730 +롯데지주우,00499K,27,37250,2,50,0.13,94242,68775,805603,94242,0.13,137.03,11.70,11.70,3797507900,12.65,12.65,3797507900 +HD현대에너지솔루션,322000,28,44350,2,3650,8.97,1224048,370741,11200000,1224048,8.97,330.16,10.93,10.93,55447447500,11.16,11.16,55447447500 +DH오토웨어,025440,29,894,1,206,29.94,5141821,171073,48781224,5141821,29.94,3005.63,10.54,10.54,4267189377,9.78,9.78,4267189377 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,30,18680,2,1270,7.29,103407,655861,1000000,103407,7.29,15.77,10.34,10.34,1924189360,10.30,10.30,1924189360 diff --git a/top30/20250530/top30-avtr-20250530-102001.csv b/top30/20250530/top30-avtr-20250530-102001.csv new file mode 100644 index 000000000000..d1d2d9470262 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4610,2,670,17.01,19093041,1430150,30168672,19093041,17.01,1335.04,63.29,63.29,87732658327,63.08,63.08,87732658327 +일신바이오,068330,2,1866,2,196,11.74,20836114,31319752,44216140,20836114,11.74,66.53,47.12,47.12,40346243716,48.90,48.90,40346243716 +샤페론,378800,3,3665,2,425,13.12,14027246,2440561,30143031,14027246,13.12,574.76,46.54,46.54,52166834983,47.22,47.22,52166834983 +TIGER 지주회사,307520,4,12745,5,-280,-2.15,445188,1134092,1100000,445188,-2.15,39.26,40.47,40.47,5756087146,41.06,41.06,5756087146 +삼륭물산,014970,5,8580,2,1030,13.64,5875770,1788046,15125000,5875770,13.64,328.61,38.85,38.85,49845065705,38.41,38.41,49845065705 +그린생명과학,114450,6,4010,2,150,3.89,6642490,19885814,20000000,6642490,3.89,33.40,33.21,33.21,27490603263,34.28,34.28,27490603263 +서린바이오,038070,7,8610,2,220,2.62,3010219,9392717,9100676,3010219,2.62,32.05,33.08,33.08,26974566630,34.43,34.43,26974566630 +파루,043200,8,1134,2,236,26.28,13478513,1050196,41804315,13478513,26.28,1283.43,32.24,32.24,15183998215,32.03,32.03,15183998215 +대보마그네틱,290670,9,19900,2,2320,13.20,2512931,2829878,7857660,2512931,13.20,88.80,31.98,31.98,48689573005,31.14,31.14,48689573005 +신한제16호스팩,496070,10,2010,5,-70,-3.37,1675355,95545016,5620000,1675355,-3.37,1.75,29.81,29.81,3372843254,29.86,29.86,3372843254 +상상인증권,001290,11,801,2,116,16.93,28610640,16019980,108337120,28610640,16.93,178.59,26.41,26.41,23416200481,26.98,26.98,23416200481 +상지건설,042940,12,21025,2,625,3.06,1591082,6860818,6828712,1591082,3.06,23.19,23.30,23.30,34257300650,23.86,23.86,34257300650 +대성파인텍,104040,13,1150,2,106,10.15,10304845,511289,47224987,10304845,10.15,2015.46,21.82,21.82,12186169131,22.44,22.44,12186169131 +랩지노믹스,084650,14,2895,2,195,7.22,16004138,8045929,74239990,16004138,7.22,198.91,21.56,21.56,46245819175,21.52,21.52,46245819175 +나인테크,267320,15,3565,2,450,14.45,10527320,3541136,49935477,10527320,14.45,297.29,21.08,21.08,36122943576,20.29,20.29,36122943576 +PLUS 차이나AI테크TOP10,0047N0,16,9735,5,-210,-2.11,153909,312171,800000,153909,-2.11,49.30,19.24,19.24,1523621695,19.56,19.56,1523621695 +한진칼우,18064K,17,49100,2,950,1.97,100625,230939,536766,100625,1.97,43.57,18.75,18.75,5049255600,19.16,19.16,5049255600 +메디콕스,054180,18,234,5,-3,-1.27,14882775,24577322,82878283,14882775,-1.27,60.55,17.96,17.96,3434186196,17.71,17.71,3434186196 +KODEX 코스닥150선물인버스,251340,19,3865,3,0,0.00,10432135,19068148,59200000,10432135,0.00,54.71,17.62,17.62,40481735602,17.69,17.69,40481735602 +로킷헬스케어,376900,20,18260,2,470,2.64,1666357,982738,9669449,1666357,2.64,169.56,17.23,17.23,31326920300,17.74,17.74,31326920300 +SCL사이언스,246960,21,9450,2,1460,18.27,1397205,2801,8479375,1397205,18.27,9999.99,16.48,16.48,13876599600,17.32,17.32,13876599600 +더바이오메드,214610,22,6920,2,390,5.97,821409,583026,5150564,821409,5.97,140.89,15.95,15.95,5861748230,16.45,16.45,5861748230 +수젠텍,253840,23,8680,5,-100,-1.14,2242924,8517661,16743200,2242924,-1.14,26.33,13.40,13.40,19745344610,13.59,13.59,19745344610 +KODEX 200선물인버스2X,252670,24,1895,2,22,1.17,86905609,237886208,654000000,86905609,1.17,36.53,13.29,13.29,163889759375,13.22,13.22,163889759375 +태웅,044490,25,23000,2,900,4.07,2559662,5415795,20007381,2559662,4.07,47.26,12.79,12.79,58885812450,12.80,12.80,58885812450 +교보13호스팩,440790,26,2132,5,-3,-0.14,507778,0,4050000,507778,-0.14,0.00,12.54,12.54,1082939961,12.54,12.54,1082939961 +TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9755,5,-115,-1.17,181031,190881,1500000,181031,-1.17,94.84,12.07,12.07,1766103035,12.07,12.07,1766103035 +롯데지주우,00499K,28,37225,2,25,0.07,95082,68775,805603,95082,0.07,138.25,11.80,11.80,3828736525,12.77,12.77,3828736525 +RISE 테슬라고정테크100,0047P0,29,10802,5,-303,-2.73,156342,2287050,1350000,156342,-2.73,6.84,11.58,11.58,1691173410,11.60,11.60,1691173410 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,30,18670,2,1260,7.24,112005,655861,1000000,112005,7.24,17.08,11.20,11.20,2084578390,11.17,11.17,2084578390 diff --git a/top30/20250530/top30-avtr-20250530-103001.csv b/top30/20250530/top30-avtr-20250530-103001.csv new file mode 100644 index 000000000000..6fbd8d75db0d --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4600,2,660,16.75,19918591,1430150,30168672,19918591,16.75,1392.76,66.02,66.02,91527300109,65.95,65.95,91527300109 +샤페론,378800,2,3700,2,460,14.20,14643738,2440561,30143031,14643738,14.20,600.02,48.58,48.58,54441657711,48.81,48.81,54441657711 +일신바이오,068330,3,1857,2,187,11.20,21214873,31319752,44216140,21214873,11.20,67.74,47.98,47.98,41049964751,49.99,49.99,41049964751 +TIGER 지주회사,307520,4,12765,5,-260,-2.00,454995,1134092,1100000,454995,-2.00,40.12,41.36,41.36,5881152696,41.88,41.88,5881152696 +삼륭물산,014970,5,8320,2,770,10.20,6025721,1788046,15125000,6025721,10.20,337.00,39.84,39.84,51116252285,40.62,40.62,51116252285 +대보마그네틱,290670,6,20100,2,2520,14.33,2912004,2829878,7857660,2912004,14.33,102.90,37.06,37.06,56775750050,35.95,35.95,56775750050 +서린바이오,038070,7,8500,2,110,1.31,3098021,9392717,9100676,3098021,1.31,32.98,34.04,34.04,27725202535,35.84,35.84,27725202535 +파루,043200,8,1130,2,232,25.84,14195380,1050196,41804315,14195380,25.84,1351.69,33.96,33.96,15989766170,33.85,33.85,15989766170 +그린생명과학,114450,9,3985,2,125,3.24,6737597,19885814,20000000,6737597,3.24,33.88,33.69,33.69,27868809910,34.97,34.97,27868809910 +신한제16호스팩,496070,10,2012,5,-68,-3.27,1695458,95545016,5620000,1695458,-3.27,1.77,30.17,30.17,3413334752,30.19,30.19,3413334752 +상상인증권,001290,11,793,2,108,15.77,30219027,16019980,108337120,30219027,15.77,188.63,27.89,27.89,24686642757,28.74,28.74,24686642757 +나인테크,267320,12,3575,2,460,14.77,11936144,3541136,49935477,11936144,14.77,337.07,23.90,23.90,41099781241,23.02,23.02,41099781241 +상지건설,042940,13,21050,2,650,3.19,1626558,6860818,6828712,1626558,3.19,23.71,23.82,23.82,35001582850,24.35,24.35,35001582850 +대성파인텍,104040,14,1125,2,81,7.76,10652913,511289,47224987,10652913,7.76,2083.54,22.56,22.56,12581108484,23.68,23.68,12581108484 +랩지노믹스,084650,15,2845,2,145,5.37,16625549,8045929,74239990,16625549,5.37,206.63,22.39,22.39,48019561214,22.74,22.74,48019561214 +한진칼우,18064K,16,47900,5,-250,-0.52,107062,230939,536766,107062,-0.52,46.36,19.95,19.95,5360209650,20.85,20.85,5360209650 +PLUS 차이나AI테크TOP10,0047N0,17,9805,5,-140,-1.41,156262,312171,800000,156262,-1.41,50.06,19.53,19.53,1546563045,19.72,19.72,1546563045 +메디콕스,054180,18,234,5,-3,-1.27,15200800,24577322,82878283,15200800,-1.27,61.85,18.34,18.34,3508301910,18.09,18.09,3508301910 +SCL사이언스,246960,19,8880,2,890,11.14,1544246,2801,8479375,1544246,11.14,9999.99,18.21,18.21,15201979590,20.19,20.19,15201979590 +KODEX 코스닥150선물인버스,251340,20,3865,3,0,0.00,10714896,19068148,59200000,10714896,0.00,56.19,18.10,18.10,41574658465,18.17,18.17,41574658465 +로킷헬스케어,376900,21,18100,2,310,1.74,1712440,982738,9669449,1712440,1.74,174.25,17.71,17.71,32164003965,18.38,18.38,32164003965 +RISE 테슬라고정테크100,0047P0,22,10815,5,-290,-2.61,227460,2287050,1350000,227460,-2.61,9.95,16.85,16.85,2459642155,16.85,16.85,2459642155 +더바이오메드,214610,23,6840,2,310,4.75,856728,583026,5150564,856728,4.75,146.95,16.63,16.63,6103459235,17.32,17.32,6103459235 +KODEX 200선물인버스2X,252670,24,1893,2,20,1.07,91203943,237886208,654000000,91203943,1.07,38.34,13.95,13.95,172034807122,13.90,13.90,172034807122 +수젠텍,253840,25,8580,5,-200,-2.28,2287488,8517661,16743200,2287488,-2.28,26.86,13.66,13.66,20128934700,14.01,14.01,20128934700 +태웅,044490,26,22950,2,850,3.85,2638435,5415795,20007381,2638435,3.85,48.72,13.19,13.19,60686684425,13.22,13.22,60686684425 +교보13호스팩,440790,27,2130,5,-5,-0.23,530047,0,4050000,530047,-0.23,0.00,13.09,13.09,1130374481,13.10,13.10,1130374481 +롯데지주우,00499K,28,38450,2,1250,3.36,98607,68775,805603,98607,3.36,143.38,12.24,12.24,3963145825,12.79,12.79,3963145825 +TIMEFOLIO 미국배당다우존스액티브,0036D0,29,9755,5,-115,-1.17,181237,190881,1500000,181237,-1.17,94.95,12.08,12.08,1768112565,12.08,12.08,1768112565 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,30,18635,2,1225,7.04,116109,655861,1000000,116109,7.04,17.70,11.61,11.61,2161196780,11.60,11.60,2161196780 diff --git a/top30/20250530/top30-avtr-20250530-104001.csv b/top30/20250530/top30-avtr-20250530-104001.csv new file mode 100644 index 000000000000..457971b37484 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4480,2,540,13.71,20800447,1430150,30168672,20800447,13.71,1454.42,68.95,68.95,95503847300,70.66,70.66,95503847300 +샤페론,378800,2,3735,2,495,15.28,15258676,2440561,30143031,15258676,15.28,625.21,50.62,50.62,56742785687,50.40,50.40,56742785687 +일신바이오,068330,3,1852,2,182,10.90,21442839,31319752,44216140,21442839,10.90,68.46,48.50,48.50,41473824008,50.65,50.65,41473824008 +TIGER 지주회사,307520,4,12795,5,-230,-1.77,506611,1134092,1100000,506611,-1.77,44.67,46.06,46.06,6540745552,46.47,46.47,6540745552 +대보마그네틱,290670,5,20900,2,3320,18.89,3418158,2829878,7857660,3418158,18.89,120.79,43.50,43.50,67335931300,41.00,41.00,67335931300 +삼륭물산,014970,6,8120,2,570,7.55,6320324,1788046,15125000,6320324,7.55,353.48,41.79,41.79,53511726625,43.57,43.57,53511726625 +그린생명과학,114450,7,4035,2,175,4.53,7181778,19885814,20000000,7181778,4.53,36.12,35.91,35.91,29690003262,36.79,36.79,29690003262 +파루,043200,8,1103,2,205,22.83,14921535,1050196,41804315,14921535,22.83,1420.83,35.69,35.69,16798065934,36.43,36.43,16798065934 +서린바이오,038070,9,8450,2,60,0.72,3147526,9392717,9100676,3147526,0.72,33.51,34.59,34.59,28144475495,36.60,36.60,28144475495 +신한제16호스팩,496070,10,2020,5,-60,-2.88,1721436,95545016,5620000,1721436,-2.88,1.80,30.63,30.63,3465662727,30.53,30.53,3465662727 +상상인증권,001290,11,802,2,117,17.08,30752297,16019980,108337120,30752297,17.08,191.96,28.39,28.39,25111889147,28.90,28.90,25111889147 +나인테크,267320,12,3530,2,415,13.32,12707136,3541136,49935477,12707136,13.32,358.84,25.45,25.45,43836399794,24.87,24.87,43836399794 +상지건설,042940,13,20800,2,400,1.96,1658374,6860818,6828712,1658374,1.96,24.17,24.29,24.29,35667400675,25.11,25.11,35667400675 +대성파인텍,104040,14,1115,2,71,6.80,10933729,511289,47224987,10933729,6.80,2138.46,23.15,23.15,12893433222,24.49,24.49,12893433222 +랩지노믹스,084650,15,2845,2,145,5.37,16890393,8045929,74239990,16890393,5.37,209.92,22.75,22.75,48773401388,23.09,23.09,48773401388 +RISE 테슬라고정테크100,0047P0,16,10840,5,-265,-2.39,301146,2287050,1350000,301146,-2.39,13.17,22.31,22.31,3258145225,22.26,22.26,3258145225 +한진칼우,18064K,17,47600,5,-550,-1.14,113200,230939,536766,113200,-1.14,49.02,21.09,21.09,5651943950,22.12,22.12,5651943950 +PLUS 차이나AI테크TOP10,0047N0,18,9710,5,-235,-2.36,162300,312171,800000,162300,-2.36,51.99,20.29,20.29,1605444420,20.67,20.67,1605444420 +자이글,234920,19,5620,2,775,16.00,2638128,4873100,13530910,2638128,16.00,54.14,19.50,19.50,13721618523,18.04,18.04,13721618523 +SCL사이언스,246960,20,8980,2,990,12.39,1593629,2801,8479375,1593629,12.39,9999.99,18.79,18.79,15644287740,20.55,20.55,15644287740 +메디콕스,054180,21,231,5,-6,-2.53,15533133,24577322,82878283,15533133,-2.53,63.20,18.74,18.74,3585348561,18.73,18.73,3585348561 +KODEX 코스닥150선물인버스,251340,22,3865,3,0,0.00,11006159,19068148,59200000,11006159,0.00,57.72,18.59,18.59,42699086765,18.66,18.66,42699086765 +로킷헬스케어,376900,23,18210,2,420,2.36,1777368,982738,9669449,1777368,2.36,180.86,18.38,18.38,33345524635,18.94,18.94,33345524635 +더바이오메드,214610,24,6870,2,340,5.21,871379,583026,5150564,871379,5.21,149.46,16.92,16.92,6203941065,17.53,17.53,6203941065 +LK삼양,225190,25,2730,2,190,7.48,8278743,793884,50748440,8278743,7.48,1042.82,16.31,16.31,22481934555,16.23,16.23,22481934555 +KODEX 200선물인버스2X,252670,26,1887,2,14,0.75,95171195,237886208,654000000,95171195,0.75,40.01,14.55,14.55,179538029373,14.55,14.55,179538029373 +수젠텍,253840,27,8530,5,-250,-2.85,2348541,8517661,16743200,2348541,-2.85,27.57,14.03,14.03,20651602555,14.46,14.46,20651602555 +태웅,044490,28,23050,2,950,4.30,2700585,5415795,20007381,2700585,4.30,49.86,13.50,13.50,62110836950,13.47,13.47,62110836950 +교보13호스팩,440790,29,2130,5,-5,-0.23,530047,0,4050000,530047,-0.23,0.00,13.09,13.09,1130374481,13.10,13.10,1130374481 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,30,10282,5,-83,-0.80,102659,138314,800000,102659,-0.80,74.22,12.83,12.83,1053947431,12.81,12.81,1053947431 diff --git a/top30/20250530/top30-avtr-20250530-105001.csv b/top30/20250530/top30-avtr-20250530-105001.csv new file mode 100644 index 000000000000..0b7353ad83ac --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4425,2,485,12.31,21344888,1430150,30168672,21344888,12.31,1492.49,70.75,70.75,97937192168,73.36,73.36,97937192168 +샤페론,378800,2,3940,2,700,21.60,16482062,2440561,30143031,16482062,21.60,675.34,54.68,54.68,61450675747,51.74,51.74,61450675747 +일신바이오,068330,3,1845,2,175,10.48,21746163,31319752,44216140,21746163,10.48,69.43,49.18,49.18,42034080256,51.53,51.53,42034080256 +TIGER 지주회사,307520,4,12790,5,-235,-1.80,534324,1134092,1100000,534324,-1.80,47.11,48.57,48.57,6895252817,49.01,49.01,6895252817 +대보마그네틱,290670,5,20150,2,2570,14.62,3748168,2829878,7857660,3748168,14.62,132.45,47.70,47.70,74154719950,46.83,46.83,74154719950 +삼륭물산,014970,6,7930,2,380,5.03,6462349,1788046,15125000,6462349,5.03,361.42,42.73,42.73,54648137040,45.56,45.56,54648137040 +파루,043200,7,1056,2,158,17.59,16814687,1050196,41804315,16814687,17.59,1601.10,40.22,40.22,18816671720,42.62,42.62,18816671720 +그린생명과학,114450,8,4085,2,225,5.83,7372905,19885814,20000000,7372905,5.83,37.08,36.86,36.86,30461966571,37.29,37.29,30461966571 +서린바이오,038070,9,8450,2,60,0.72,3174977,9392717,9100676,3174977,0.72,33.80,34.89,34.89,28376592255,36.90,36.90,28376592255 +신한제16호스팩,496070,10,2010,5,-70,-3.37,1751326,95545016,5620000,1751326,-3.37,1.83,31.16,31.16,3525892060,31.21,31.21,3525892060 +LK삼양,225190,11,3105,2,565,22.24,15608224,793884,50748440,15608224,22.24,1966.06,30.76,30.76,43925043014,27.88,27.88,43925043014 +상상인증권,001290,12,774,2,89,12.99,31634523,16019980,108337120,31634523,12.99,197.47,29.20,29.20,25799681674,30.77,30.77,25799681674 +나인테크,267320,13,3470,2,355,11.40,13429062,3541136,49935477,13429062,11.40,379.23,26.89,26.89,46368260086,26.76,26.76,46368260086 +상지건설,042940,14,20750,2,350,1.72,1676569,6860818,6828712,1676569,1.72,24.44,24.55,24.55,36046295425,25.44,25.44,36046295425 +자이글,234920,15,5360,2,515,10.63,3309992,4873100,13530910,3309992,10.63,67.92,24.46,24.46,17441308923,24.05,24.05,17441308923 +대성파인텍,104040,16,1105,2,61,5.84,11138100,511289,47224987,11138100,5.84,2178.44,23.59,23.59,13118939959,25.14,25.14,13118939959 +랩지노믹스,084650,17,2835,2,135,5.00,17214321,8045929,74239990,17214321,5.00,213.95,23.19,23.19,49690188918,23.61,23.61,49690188918 +RISE 테슬라고정테크100,0047P0,18,10840,5,-265,-2.39,301146,2287050,1350000,301146,-2.39,13.17,22.31,22.31,3258145225,22.26,22.26,3258145225 +한진칼우,18064K,19,48000,5,-150,-0.31,114615,230939,536766,114615,-0.31,49.63,21.35,21.35,5719828950,22.20,22.20,5719828950 +PLUS 차이나AI테크TOP10,0047N0,20,9705,5,-240,-2.41,164172,312171,800000,164172,-2.41,52.59,20.52,20.52,1623613465,20.91,20.91,1623613465 +메디콕스,054180,21,231,5,-6,-2.53,15977364,24577322,82878283,15977364,-2.53,65.01,19.28,19.28,3688071832,19.26,19.26,3688071832 +SCL사이언스,246960,22,9000,2,1010,12.64,1616309,2801,8479375,1616309,12.64,9999.99,19.06,19.06,15848051820,20.77,20.77,15848051820 +KODEX 코스닥150선물인버스,251340,23,3862,5,-3,-0.08,11236301,19068148,59200000,11236301,-0.08,58.93,18.98,18.98,43587466897,19.06,19.06,43587466897 +로킷헬스케어,376900,24,18140,2,350,1.97,1834828,982738,9669449,1834828,1.97,186.71,18.98,18.98,34389739485,19.61,19.61,34389739485 +더바이오메드,214610,25,6770,2,240,3.68,890402,583026,5150564,890402,3.68,152.72,17.29,17.29,6333717715,18.16,18.16,6333717715 +KODEX 200선물인버스2X,252670,26,1893,2,20,1.07,97375132,237886208,654000000,97375132,1.07,40.93,14.89,14.89,183699285527,14.84,14.84,183699285527 +수젠텍,253840,27,8560,5,-220,-2.51,2382885,8517661,16743200,2382885,-2.51,27.98,14.23,14.23,20945215780,14.61,14.61,20945215780 +애경케미칼,161000,28,12290,2,1240,11.22,6921709,2220727,48648709,6921709,11.22,311.69,14.23,14.23,82990907455,13.88,13.88,82990907455 +태웅,044490,29,23400,2,1300,5.88,2822942,5415795,20007381,2822942,5.88,52.12,14.11,14.11,64952046150,13.87,13.87,64952046150 +메가터치,446540,30,4400,2,260,6.28,2790698,1073124,20771000,2790698,6.28,260.05,13.44,13.44,12084895138,13.22,13.22,12084895138 diff --git a/top30/20250530/top30-avtr-20250530-110001.csv b/top30/20250530/top30-avtr-20250530-110001.csv new file mode 100644 index 000000000000..0d07d6b4ad66 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4410,2,470,11.93,21964100,1430150,30168672,21964100,11.93,1535.79,72.80,72.80,100664828073,75.66,75.66,100664828073 +샤페론,378800,2,3775,2,535,16.51,17509274,2440561,30143031,17509274,16.51,717.43,58.09,58.09,65403019467,57.48,57.48,65403019467 +TIGER 지주회사,307520,3,12780,5,-245,-1.88,582163,1134092,1100000,582163,-1.88,51.33,52.92,52.92,7507074365,53.40,53.40,7507074365 +일신바이오,068330,4,1822,2,152,9.10,22114879,31319752,44216140,22114879,9.10,70.61,50.02,50.02,42708885119,53.01,53.01,42708885119 +대보마그네틱,290670,5,20100,2,2520,14.33,3907025,2829878,7857660,3907025,14.33,138.06,49.72,49.72,77342790485,48.97,48.97,77342790485 +삼륭물산,014970,6,7930,2,380,5.03,6581352,1788046,15125000,6581352,5.03,368.08,43.51,43.51,55586902560,46.35,46.35,55586902560 +파루,043200,7,1060,2,162,18.04,17475694,1050196,41804315,17475694,18.04,1664.04,41.80,41.80,19516934616,44.04,44.04,19516934616 +LK삼양,225190,8,3070,2,530,20.87,21131362,793884,50748440,21131362,20.87,2661.77,41.64,41.64,60982416622,39.14,39.14,60982416622 +그린생명과학,114450,9,4070,2,210,5.44,7528327,19885814,20000000,7528327,5.44,37.86,37.64,37.64,31096728115,38.20,38.20,31096728115 +서린바이오,038070,10,8430,2,40,0.48,3214068,9392717,9100676,3214068,0.48,34.22,35.32,35.32,28706153490,37.42,37.42,28706153490 +신한제16호스팩,496070,11,2015,5,-65,-3.12,1771298,95545016,5620000,1771298,-3.12,1.85,31.52,31.52,3566122290,31.49,31.49,3566122290 +상상인증권,001290,12,776,2,91,13.28,32010313,16019980,108337120,32010313,13.28,199.81,29.55,29.55,26093112933,31.04,31.04,26093112933 +나인테크,267320,13,3370,2,255,8.19,14292952,3541136,49935477,14292952,8.19,403.63,28.62,28.62,49323276284,29.31,29.31,49323276284 +자이글,234920,14,5540,2,695,14.34,3821306,4873100,13530910,3821306,14.34,78.42,28.24,28.24,20251977643,27.02,27.02,20251977643 +상지건설,042940,15,20825,2,425,2.08,1689498,6860818,6828712,1689498,2.08,24.63,24.74,24.74,36315373275,25.54,25.54,36315373275 +대성파인텍,104040,16,1120,2,76,7.28,11214634,511289,47224987,11214634,7.28,2193.40,23.75,23.75,13204200016,24.96,24.96,13204200016 +랩지노믹스,084650,17,2830,2,130,4.81,17420371,8045929,74239990,17420371,4.81,216.51,23.46,23.46,50272123218,23.93,23.93,50272123218 +RISE 테슬라고정테크100,0047P0,18,10840,5,-265,-2.39,301642,2287050,1350000,301642,-2.39,13.19,22.34,22.34,3263521880,22.30,22.30,3263521880 +한진칼우,18064K,19,48600,2,450,0.93,116157,230939,536766,116157,0.93,50.30,21.64,21.64,5794146650,22.21,22.21,5794146650 +PLUS 차이나AI테크TOP10,0047N0,20,9700,5,-245,-2.46,164999,312171,800000,164999,-2.46,52.86,20.62,20.62,1631635867,21.03,21.03,1631635867 +메디콕스,054180,21,229,5,-8,-3.38,16369028,24577322,82878283,16369028,-3.38,66.60,19.75,19.75,3778003761,19.91,19.91,3778003761 +SCL사이언스,246960,22,8970,2,980,12.27,1659713,2801,8479375,1659713,12.27,9999.99,19.57,19.57,16241558145,21.35,21.35,16241558145 +로킷헬스케어,376900,23,18140,2,350,1.97,1866684,982738,9669449,1866684,1.97,189.95,19.30,19.30,34968099655,19.94,19.94,34968099655 +KODEX 코스닥150선물인버스,251340,24,3865,3,0,0.00,11310239,19068148,59200000,11310239,0.00,59.31,19.11,19.11,43872841434,19.17,19.17,43872841434 +더바이오메드,214610,25,6640,2,110,1.68,920181,583026,5150564,920181,1.68,157.83,17.87,17.87,6532981025,19.10,19.10,6532981025 +태웅,044490,26,23750,2,1650,7.47,3120406,5415795,20007381,3120406,7.47,57.62,15.60,15.60,71969479400,15.15,15.15,71969479400 +애경케미칼,161000,27,12390,2,1340,12.13,7495460,2220727,48648709,7495460,12.13,337.52,15.41,15.41,90014624140,14.93,14.93,90014624140 +메가터치,446540,28,4385,2,245,5.92,3157651,1073124,20771000,3157651,5.92,294.25,15.20,15.20,13689971466,15.03,15.03,13689971466 +KODEX 200선물인버스2X,252670,29,1891,2,18,0.96,99357089,237886208,654000000,99357089,0.96,41.77,15.19,15.19,187448353382,15.16,15.16,187448353382 +수젠텍,253840,30,8540,5,-240,-2.73,2413221,8517661,16743200,2413221,-2.73,28.33,14.41,14.41,21204204255,14.83,14.83,21204204255 diff --git a/top30/20250530/top30-avtr-20250530-111001.csv b/top30/20250530/top30-avtr-20250530-111001.csv new file mode 100644 index 000000000000..1a2731421789 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4415,2,475,12.06,22400432,1430150,30168672,22400432,12.06,1566.30,74.25,74.25,102597742690,77.03,77.03,102597742690 +샤페론,378800,2,3740,2,500,15.43,18008314,2440561,30143031,18008314,15.43,737.88,59.74,59.74,67285571074,59.68,59.68,67285571074 +TIGER 지주회사,307520,3,12790,5,-235,-1.80,595525,1134092,1100000,595525,-1.80,52.51,54.14,54.14,7678060205,54.57,54.57,7678060205 +대보마그네틱,290670,4,19560,2,1980,11.26,4076013,2829878,7857660,4076013,11.26,144.03,51.87,51.87,80681959580,52.49,52.49,80681959580 +일신바이오,068330,5,1825,2,155,9.28,22647010,31319752,44216140,22647010,9.28,72.31,51.22,51.22,43673716992,54.12,54.12,43673716992 +LK삼양,225190,6,3030,2,490,19.29,23974971,793884,50748440,23974971,19.29,3019.96,47.24,47.24,69703201642,45.33,45.33,69703201642 +삼륭물산,014970,7,7760,2,210,2.78,6722757,1788046,15125000,6722757,2.78,375.98,44.45,44.45,56686477470,48.30,48.30,56686477470 +파루,043200,8,1051,2,153,17.04,18411258,1050196,41804315,18411258,17.04,1753.13,44.04,44.04,20504055035,46.67,46.67,20504055035 +그린생명과학,114450,9,4115,2,255,6.61,7756115,19885814,20000000,7756115,6.61,39.00,38.78,38.78,32033731875,38.92,38.92,32033731875 +서린바이오,038070,10,8430,2,40,0.48,3224888,9392717,9100676,3224888,0.48,34.33,35.44,35.44,28797417660,37.54,37.54,28797417660 +자이글,234920,11,5390,2,545,11.25,4375989,4873100,13530910,4375989,11.25,89.80,32.34,32.34,23342868378,32.01,32.01,23342868378 +신한제16호스팩,496070,12,2015,5,-65,-3.12,1786261,95545016,5620000,1786261,-3.12,1.87,31.78,31.78,3596293305,31.76,31.76,3596293305 +상상인증권,001290,13,797,2,112,16.35,32821573,16019980,108337120,32821573,16.35,204.88,30.30,30.30,26736701426,30.97,30.97,26736701426 +나인테크,267320,14,3395,2,280,8.99,14780419,3541136,49935477,14780419,8.99,417.39,29.60,29.60,50981401217,30.07,30.07,50981401217 +상지건설,042940,15,20850,2,450,2.21,1699758,6860818,6828712,1699758,2.21,24.77,24.89,24.89,36529373125,25.66,25.66,36529373125 +대성파인텍,104040,16,1113,2,69,6.61,11314516,511289,47224987,11314516,6.61,2212.94,23.96,23.96,13314980885,25.33,25.33,13314980885 +랩지노믹스,084650,17,2840,2,140,5.19,17576088,8045929,74239990,17576088,5.19,218.45,23.67,23.67,50713988970,24.05,24.05,50713988970 +RISE 테슬라고정테크100,0047P0,18,10840,5,-265,-2.39,301681,2287050,1350000,301681,-2.39,13.19,22.35,22.35,3263944690,22.30,22.30,3263944690 +한진칼우,18064K,19,48950,2,800,1.66,117840,230939,536766,117840,1.66,51.03,21.95,21.95,5876200125,22.36,22.36,5876200125 +PLUS 차이나AI테크TOP10,0047N0,20,9690,5,-255,-2.56,168087,312171,800000,168087,-2.56,53.84,21.01,21.01,1661587932,21.43,21.43,1661587932 +SCL사이언스,246960,21,8450,2,460,5.76,1740614,2801,8479375,1740614,5.76,9999.99,20.53,20.53,16937061725,23.64,23.64,16937061725 +메디콕스,054180,22,226,5,-11,-4.64,16853175,24577322,82878283,16853175,-4.64,68.57,20.33,20.33,3888630296,20.76,20.76,3888630296 +로킷헬스케어,376900,23,17960,2,170,0.96,1919046,982738,9669449,1919046,0.96,195.28,19.85,19.85,35911282205,20.68,20.68,35911282205 +KODEX 코스닥150선물인버스,251340,24,3870,2,5,0.13,11562068,19068148,59200000,11562068,0.13,60.64,19.53,19.53,44846176689,19.57,19.57,44846176689 +메가터치,446540,25,4260,2,120,2.90,4027137,1073124,20771000,4027137,2.90,375.27,19.39,19.39,17498066611,19.78,19.78,17498066611 +태웅,044490,26,24400,2,2300,10.41,3714045,5415795,20007381,3714045,10.41,68.58,18.56,18.56,86266070900,17.67,17.67,86266070900 +더바이오메드,214610,27,6800,2,270,4.13,928842,583026,5150564,928842,4.13,159.31,18.03,18.03,6591225545,18.82,18.82,6591225545 +애경케미칼,161000,28,11970,2,920,8.33,8016165,2220727,48648709,8016165,8.33,360.97,16.48,16.48,96325019565,16.54,16.54,96325019565 +KODEX 200선물인버스2X,252670,29,1894,2,21,1.12,100935912,237886208,654000000,100935912,1.12,42.43,15.43,15.43,190436195974,15.37,15.37,190436195974 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,30,18680,2,1290,7.42,150003,666538,1000000,150003,7.42,22.50,15.00,15.00,2787957030,14.92,14.92,2787957030 diff --git a/top30/20250530/top30-avtr-20250530-112001.csv b/top30/20250530/top30-avtr-20250530-112001.csv new file mode 100644 index 000000000000..45f1561df014 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4450,2,510,12.94,22600817,1430150,30168672,22600817,12.94,1580.31,74.91,74.91,103485508510,77.08,77.08,103485508510 +샤페론,378800,2,3895,2,655,20.22,18696705,2440561,30143031,18696705,20.22,766.08,62.03,62.03,69934828314,59.57,59.57,69934828314 +TIGER 지주회사,307520,3,12780,5,-245,-1.88,636084,1134092,1100000,636084,-1.88,56.09,57.83,57.83,8196622893,58.31,58.31,8196622893 +LK삼양,225190,4,3085,2,545,21.46,27044946,793884,50748440,27044946,21.46,3406.66,53.29,53.29,79258604273,50.63,50.63,79258604273 +일신바이오,068330,5,1831,2,161,9.64,23543372,31319752,44216140,23543372,9.64,75.17,53.25,53.25,45313263288,55.97,55.97,45313263288 +대보마그네틱,290670,6,19840,2,2260,12.86,4147438,2829878,7857660,4147438,12.86,146.56,52.78,52.78,82087801415,52.66,52.66,82087801415 +파루,043200,7,1043,2,145,16.15,19041730,1050196,41804315,19041730,16.15,1813.16,45.55,45.55,21158486761,48.53,48.53,21158486761 +삼륭물산,014970,8,7830,2,280,3.71,6786335,1788046,15125000,6786335,3.71,379.54,44.87,44.87,57181095795,48.28,48.28,57181095795 +그린생명과학,114450,9,4040,2,180,4.66,7873097,19885814,20000000,7873097,4.66,39.59,39.37,39.37,32506041075,40.23,40.23,32506041075 +서린바이오,038070,10,8480,2,90,1.07,3243225,9392717,9100676,3243225,1.07,34.53,35.64,35.64,28952800350,37.52,37.52,28952800350 +자이글,234920,11,5250,2,405,8.36,4592726,4873100,13530910,4592726,8.36,94.25,33.94,33.94,24485213693,34.47,34.47,24485213693 +신한제16호스팩,496070,12,2020,5,-60,-2.88,1823303,95545016,5620000,1823303,-2.88,1.91,32.44,32.44,3670987962,32.34,32.34,3670987962 +상상인증권,001290,13,804,2,119,17.37,33663218,16019980,108337120,33663218,17.37,210.13,31.07,31.07,27408255593,31.47,31.47,27408255593 +나인테크,267320,14,3415,2,300,9.63,14907033,3541136,49935477,14907033,9.63,420.97,29.85,29.85,51413203579,30.15,30.15,51413203579 +PLUS 차이나AI테크TOP10,0047N0,15,9670,5,-275,-2.77,219122,312171,800000,219122,-2.77,70.19,27.39,27.39,2155549287,27.86,27.86,2155549287 +랩지노믹스,084650,16,2905,2,205,7.59,18712098,8045929,74239990,18712098,7.59,232.57,25.20,25.20,54010053183,25.04,25.04,54010053183 +상지건설,042940,17,20800,2,400,1.96,1718860,6860818,6828712,1718860,1.96,25.05,25.17,25.17,36927017025,26.00,26.00,36927017025 +대성파인텍,104040,18,1109,2,65,6.23,11344952,511289,47224987,11344952,6.23,2218.89,24.02,24.02,13348700011,25.49,25.49,13348700011 +한진칼우,18064K,19,48450,2,300,0.62,120297,230939,536766,120297,0.62,52.09,22.41,22.41,5994654525,23.05,23.05,5994654525 +RISE 테슬라고정테크100,0047P0,20,10840,5,-265,-2.39,301681,2287050,1350000,301681,-2.39,13.19,22.35,22.35,3263944690,22.30,22.30,3263944690 +메디콕스,054180,21,229,5,-8,-3.38,17327160,24577322,82878283,17327160,-3.38,70.50,20.91,20.91,3996343975,21.06,21.06,3996343975 +SCL사이언스,246960,22,8640,2,650,8.14,1752868,2801,8479375,1752868,8.14,9999.99,20.67,20.67,17042175420,23.26,23.26,17042175420 +태웅,044490,23,23850,2,1750,7.92,4059676,5415795,20007381,4059676,7.92,74.96,20.29,20.29,94513318900,19.81,19.81,94513318900 +KODEX 코스닥150선물인버스,251340,24,3870,2,5,0.13,11964305,19068148,59200000,11964305,0.13,62.74,20.21,20.21,46401035601,20.25,20.25,46401035601 +메가터치,446540,25,4270,2,130,3.14,4193702,1073124,20771000,4193702,3.14,390.79,20.19,20.19,18210282604,20.53,20.53,18210282604 +로킷헬스케어,376900,26,17960,2,170,0.96,1937734,982738,9669449,1937734,0.96,197.18,20.04,20.04,36246873515,20.87,20.87,36246873515 +더바이오메드,214610,27,6730,2,200,3.06,937658,583026,5150564,937658,3.06,160.83,18.20,18.20,6650285075,19.19,19.19,6650285075 +애경케미칼,161000,28,11930,2,880,7.96,8265663,2220727,48648709,8265663,7.96,372.21,16.99,16.99,99307776130,17.11,17.11,99307776130 +KODEX 200선물인버스2X,252670,29,1893,2,20,1.07,101771069,237886208,654000000,101771069,1.07,42.78,15.56,15.56,192017316454,15.51,15.51,192017316454 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,30,18660,2,1270,7.30,151005,666538,1000000,151005,7.30,22.66,15.10,15.10,2806692270,15.04,15.04,2806692270 diff --git a/top30/20250530/top30-avtr-20250530-113001.csv b/top30/20250530/top30-avtr-20250530-113001.csv new file mode 100644 index 000000000000..0fea6dd9d75b --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4420,2,480,12.18,22838656,1430150,30168672,22838656,12.18,1596.94,75.70,75.70,104543043971,78.40,78.40,104543043971 +샤페론,378800,2,3830,2,590,18.21,19265892,2440561,30143031,19265892,18.21,789.40,63.91,63.91,72132170112,62.48,62.48,72132170112 +TIGER 지주회사,307520,3,12775,5,-250,-1.92,645679,1134092,1100000,645679,-1.92,56.93,58.70,58.70,8319226074,59.20,59.20,8319226074 +LK삼양,225190,4,3045,2,505,19.88,28180625,793884,50748440,28180625,19.88,3549.72,55.53,55.53,82728015364,53.54,53.54,82728015364 +대보마그네틱,290670,5,19610,2,2030,11.55,4238429,2829878,7857660,4238429,11.55,149.77,53.94,53.94,83897203315,54.45,54.45,83897203315 +일신바이오,068330,6,1816,2,146,8.74,23819908,31319752,44216140,23819908,8.74,76.05,53.87,53.87,45816598440,57.06,57.06,45816598440 +파루,043200,7,1050,2,152,16.93,19336674,1050196,41804315,19336674,16.93,1841.24,46.26,46.26,21470267337,48.91,48.91,21470267337 +삼륭물산,014970,8,7680,2,130,1.72,6855990,1788046,15125000,6855990,1.72,383.43,45.33,45.33,57720288025,49.69,49.69,57720288025 +그린생명과학,114450,9,4075,2,215,5.57,7957797,19885814,20000000,7957797,5.57,40.02,39.79,39.79,32848702780,40.31,40.31,32848702780 +서린바이오,038070,10,8470,2,80,0.95,3259224,9392717,9100676,3259224,0.95,34.70,35.81,35.81,29088425110,37.74,37.74,29088425110 +자이글,234920,11,5150,2,305,6.30,4747854,4873100,13530910,4747854,6.30,97.43,35.09,35.09,25288760673,36.29,36.29,25288760673 +신한제16호스팩,496070,12,2020,5,-60,-2.88,1844695,95545016,5620000,1844695,-2.88,1.93,32.82,32.82,3714128567,32.72,32.72,3714128567 +상상인증권,001290,13,797,2,112,16.35,34099377,16019980,108337120,34099377,16.35,212.86,31.48,31.48,27756269795,32.15,32.15,27756269795 +나인테크,267320,14,3390,2,275,8.83,15108894,3541136,49935477,15108894,8.83,426.67,30.26,30.26,52099392543,30.78,30.78,52099392543 +PLUS 차이나AI테크TOP10,0047N0,15,9675,5,-270,-2.71,226284,312171,800000,226284,-2.71,72.49,28.29,28.29,2224811807,28.74,28.74,2224811807 +랩지노믹스,084650,16,2975,2,275,10.19,20741118,8045929,74239990,20741118,10.19,257.78,27.94,27.94,59988429137,27.16,27.16,59988429137 +상지건설,042940,17,20550,2,150,0.74,1752141,6860818,6828712,1752141,0.74,25.54,25.66,25.66,37613389125,26.80,26.80,37613389125 +대성파인텍,104040,18,1122,2,78,7.47,11411561,511289,47224987,11411561,7.47,2231.92,24.16,24.16,13423212476,25.33,25.33,13423212476 +한진칼우,18064K,19,48550,2,400,0.83,121848,230939,536766,121848,0.83,52.76,22.70,22.70,6069791175,23.29,23.29,6069791175 +RISE 테슬라고정테크100,0047P0,20,10840,5,-265,-2.39,301681,2287050,1350000,301681,-2.39,13.19,22.35,22.35,3263944690,22.30,22.30,3263944690 +태웅,044490,21,24150,2,2050,9.28,4367388,5415795,20007381,4367388,9.28,80.64,21.83,21.83,101972272675,21.10,21.10,101972272675 +메디콕스,054180,22,227,5,-10,-4.22,17856581,24577322,82878283,17856581,-4.22,72.65,21.55,21.55,4115525173,21.88,21.88,4115525173 +메가터치,446540,23,4190,2,50,1.21,4341692,1073124,20771000,4341692,1.21,404.58,20.90,20.90,18835129000,21.64,21.64,18835129000 +KODEX 코스닥150선물인버스,251340,24,3870,2,5,0.13,12357883,19068148,59200000,12357883,0.13,64.81,20.87,20.87,47924180136,20.92,20.92,47924180136 +SCL사이언스,246960,25,8530,2,540,6.76,1763520,2801,8479375,1763520,6.76,9999.99,20.80,20.80,17133303330,23.69,23.69,17133303330 +로킷헬스케어,376900,26,17880,2,90,0.51,1960041,982738,9669449,1960041,0.51,199.45,20.27,20.27,36646496535,21.20,21.20,36646496535 +더바이오메드,214610,27,6870,2,340,5.21,948313,583026,5150564,948313,5.21,162.65,18.41,18.41,6722655465,19.00,19.00,6722655465 +애경케미칼,161000,28,11820,2,770,6.97,8473408,2220727,48648709,8473408,6.97,381.56,17.42,17.42,101783985055,17.70,17.70,101783985055 +KODEX 200선물인버스2X,252670,29,1895,2,22,1.17,103690245,237886208,654000000,103690245,1.17,43.59,15.85,15.85,195649747884,15.79,15.79,195649747884 +수젠텍,253840,30,8750,5,-30,-0.34,2581164,8517661,16743200,2581164,-0.34,30.30,15.42,15.42,22659172390,15.47,15.47,22659172390 diff --git a/top30/20250530/top30-avtr-20250530-114001.csv b/top30/20250530/top30-avtr-20250530-114001.csv new file mode 100644 index 000000000000..30e163e9f1ac --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4490,2,550,13.96,23429881,1430150,30168672,23429881,13.96,1638.28,77.66,77.66,107196966064,79.14,79.14,107196966064 +샤페론,378800,2,3790,2,550,16.98,19587605,2440561,30143031,19587605,16.98,802.59,64.98,64.98,73357053640,64.21,64.21,73357053640 +TIGER 지주회사,307520,3,12765,5,-260,-2.00,654988,1134092,1100000,654988,-2.00,57.75,59.54,59.54,8438108314,60.09,60.09,8438108314 +LK삼양,225190,4,3045,2,505,19.88,28858109,793884,50748440,28858109,19.88,3635.05,56.87,56.87,84781946807,54.86,54.86,84781946807 +대보마그네틱,290670,5,19670,2,2090,11.89,4272122,2829878,7857660,4272122,11.89,150.96,54.37,54.37,84559876095,54.71,54.71,84559876095 +일신바이오,068330,6,1811,2,141,8.44,23965835,31319752,44216140,23965835,8.44,76.52,54.20,54.20,46081467676,57.55,57.55,46081467676 +파루,043200,7,1053,2,155,17.26,19511876,1050196,41804315,19511876,17.26,1857.93,46.67,46.67,21653955468,49.19,49.19,21653955468 +삼륭물산,014970,8,7800,2,250,3.31,6908764,1788046,15125000,6908764,3.31,386.39,45.68,45.68,58129150315,49.27,49.27,58129150315 +그린생명과학,114450,9,4040,2,180,4.66,8134934,19885814,20000000,8134934,4.66,40.91,40.67,40.67,33573016885,41.55,41.55,33573016885 +서린바이오,038070,10,8430,2,40,0.48,3279047,9392717,9100676,3279047,0.48,34.91,36.03,36.03,29255785250,38.13,38.13,29255785250 +자이글,234920,11,5060,2,215,4.44,4850990,4873100,13530910,4850990,4.44,99.55,35.85,35.85,25813626898,37.70,37.70,25813626898 +신한제16호스팩,496070,12,2020,5,-60,-2.88,1854500,95545016,5620000,1854500,-2.88,1.94,33.00,33.00,3733890677,32.89,32.89,3733890677 +PLUS 차이나AI테크TOP10,0047N0,13,9645,5,-300,-3.02,259132,312171,800000,259132,-3.02,83.01,32.39,32.39,2542338207,32.95,32.95,2542338207 +랩지노믹스,084650,14,2985,2,285,10.56,24000005,8045929,74239990,24000005,10.56,298.29,32.33,32.33,69725247464,31.46,31.46,69725247464 +상상인증권,001290,15,802,2,117,17.08,34621323,16019980,108337120,34621323,17.08,216.11,31.96,31.96,28175058980,32.43,32.43,28175058980 +나인테크,267320,16,3390,2,275,8.83,15266788,3541136,49935477,15266788,8.83,431.13,30.57,30.57,52633111850,31.09,31.09,52633111850 +상지건설,042940,17,20550,2,150,0.74,1769908,6860818,6828712,1769908,0.74,25.80,25.92,25.92,37978725100,27.06,27.06,37978725100 +대성파인텍,104040,18,1118,2,74,7.09,11444496,511289,47224987,11444496,7.09,2238.36,24.23,24.23,13460088743,25.49,25.49,13460088743 +한진칼우,18064K,19,49350,2,1200,2.49,124522,230939,536766,124522,2.49,53.92,23.20,23.20,6201185325,23.41,23.41,6201185325 +태웅,044490,20,23650,2,1550,7.01,4549195,5415795,20007381,4549195,7.01,84.00,22.74,22.74,106312591500,22.47,22.47,106312591500 +RISE 테슬라고정테크100,0047P0,21,10840,5,-265,-2.39,301697,2287050,1350000,301697,-2.39,13.19,22.35,22.35,3264118135,22.31,22.31,3264118135 +메디콕스,054180,22,225,5,-12,-5.06,18159549,24577322,82878283,18159549,-5.06,73.89,21.91,21.91,4183796572,22.44,22.44,4183796572 +메가터치,446540,23,4195,2,55,1.33,4414080,1073124,20771000,4414080,1.33,411.33,21.25,21.25,19137489355,21.96,21.96,19137489355 +KODEX 코스닥150선물인버스,251340,24,3870,2,5,0.13,12450842,19068148,59200000,12450842,0.13,65.30,21.03,21.03,48283944322,21.08,21.08,48283944322 +SCL사이언스,246960,25,8540,2,550,6.88,1776258,2801,8479375,1776258,6.88,9999.99,20.95,20.95,17241724190,23.81,23.81,17241724190 +로킷헬스케어,376900,26,17850,2,60,0.34,1979850,982738,9669449,1979850,0.34,201.46,20.48,20.48,37000141720,21.44,21.44,37000141720 +더바이오메드,214610,27,6880,2,350,5.36,970530,583026,5150564,970530,5.36,166.46,18.84,18.84,6875783865,19.40,19.40,6875783865 +애경케미칼,161000,28,11890,2,840,7.60,8603638,2220727,48648709,8603638,7.60,387.42,17.69,17.69,103324098765,17.86,17.86,103324098765 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,29,18710,2,1320,7.59,170723,666538,1000000,170723,7.59,25.61,17.07,17.07,3175630280,16.97,16.97,3175630280 +에스엘에스바이오,246250,30,2335,2,280,13.63,2607762,220217,15348206,2607762,13.63,1184.18,16.99,16.99,5870322998,16.38,16.38,5870322998 diff --git a/top30/20250530/top30-avtr-20250530-115001.csv b/top30/20250530/top30-avtr-20250530-115001.csv new file mode 100644 index 000000000000..b19c2702fcfe --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4445,2,505,12.82,23777760,1430150,30168672,23777760,12.82,1662.61,78.82,78.82,108758676565,81.10,81.10,108758676565 +샤페론,378800,2,3785,2,545,16.82,19770611,2440561,30143031,19770611,16.82,810.08,65.59,65.59,74050015881,64.90,64.90,74050015881 +TIGER 지주회사,307520,3,12770,5,-255,-1.96,688475,1134092,1100000,688475,-1.96,60.71,62.59,62.59,8865734809,63.11,63.11,8865734809 +LK삼양,225190,4,3080,2,540,21.26,29736584,793884,50748440,29736584,21.26,3745.71,58.60,58.60,87467067824,55.96,55.96,87467067824 +대보마그네틱,290670,5,20100,2,2520,14.33,4511778,2829878,7857660,4511778,14.33,159.43,57.42,57.42,89414868315,56.61,56.61,89414868315 +일신바이오,068330,6,1809,2,139,8.32,24084867,31319752,44216140,24084867,8.32,76.90,54.47,54.47,46296715660,57.88,57.88,46296715660 +삼륭물산,014970,7,8150,2,600,7.95,7167636,1788046,15125000,7167636,7.95,400.86,47.39,47.39,60212239605,48.85,48.85,60212239605 +파루,043200,8,1060,2,162,18.04,19654284,1050196,41804315,19654284,18.04,1871.49,47.01,47.01,21804076281,49.21,49.21,21804076281 +그린생명과학,114450,9,4035,2,175,4.53,8239595,19885814,20000000,8239595,4.53,41.43,41.20,41.20,33996002645,42.13,42.13,33996002645 +자이글,234920,10,5110,2,265,5.47,4941656,4873100,13530910,4941656,5.47,101.41,36.52,36.52,26279893718,38.01,38.01,26279893718 +서린바이오,038070,11,8430,2,40,0.48,3285816,9392717,9100676,3285816,0.48,34.98,36.11,36.11,29312942310,38.21,38.21,29312942310 +랩지노믹스,084650,12,2955,2,255,9.44,25444157,8045929,74239990,25444157,9.44,316.24,34.27,34.27,73994942413,33.73,33.73,73994942413 +신한제16호스팩,496070,13,2020,5,-60,-2.88,1870930,95545016,5620000,1870930,-2.88,1.96,33.29,33.29,3767027603,33.18,33.18,3767027603 +상상인증권,001290,14,801,2,116,16.93,35321553,16019980,108337120,35321553,16.93,220.48,32.60,32.60,28737929388,33.12,33.12,28737929388 +PLUS 차이나AI테크TOP10,0047N0,15,9650,5,-295,-2.97,259142,312171,800000,259142,-2.97,83.01,32.39,32.39,2542434707,32.93,32.93,2542434707 +나인테크,267320,16,3395,2,280,8.99,15368156,3541136,49935477,15368156,8.99,433.99,30.78,30.78,52976028755,31.25,31.25,52976028755 +에스엘에스바이오,246250,17,2345,2,290,14.11,4567627,220217,15348206,4567627,14.11,2074.15,29.76,29.76,10520268845,29.23,29.23,10520268845 +상지건설,042940,18,20500,2,100,0.49,1797980,6860818,6828712,1797980,0.49,26.21,26.33,26.33,38553939700,27.54,27.54,38553939700 +대성파인텍,104040,19,1124,2,80,7.66,11478214,511289,47224987,11478214,7.66,2244.96,24.31,24.31,13497929520,25.43,25.43,13497929520 +한진칼우,18064K,20,49300,2,1150,2.39,126116,230939,536766,126116,2.39,54.61,23.50,23.50,6279884250,23.73,23.73,6279884250 +태웅,044490,21,23600,2,1500,6.79,4628388,5415795,20007381,4628388,6.79,85.46,23.13,23.13,108189346400,22.91,22.91,108189346400 +RISE 테슬라고정테크100,0047P0,22,10860,5,-245,-2.21,301840,2287050,1350000,301840,-2.21,13.20,22.36,22.36,3265671465,22.27,22.27,3265671465 +메디콕스,054180,23,225,5,-12,-5.06,18306900,24577322,82878283,18306900,-5.06,74.49,22.09,22.09,4217060322,22.61,22.61,4217060322 +메가터치,446540,24,4225,2,85,2.05,4457988,1073124,20771000,4457988,2.05,415.42,21.46,21.46,19322473487,22.02,22.02,19322473487 +KODEX 코스닥150선물인버스,251340,25,3870,2,5,0.13,12468241,19068148,59200000,12468241,0.13,65.39,21.06,21.06,48351197347,21.10,21.10,48351197347 +SCL사이언스,246960,26,8670,2,680,8.51,1782292,2801,8479375,1782292,8.51,9999.99,21.02,21.02,17293543990,23.52,23.52,17293543990 +로킷헬스케어,376900,27,17950,2,160,0.90,1984673,982738,9669449,1984673,0.90,201.95,20.53,20.53,37086538495,21.37,21.37,37086538495 +더바이오메드,214610,28,6850,2,320,4.90,977221,583026,5150564,977221,4.90,167.61,18.97,18.97,6921736190,19.62,19.62,6921736190 +애경케미칼,161000,29,12110,2,1060,9.59,9037755,2220727,48648709,9037755,9.59,406.97,18.58,18.58,108563217630,18.43,18.43,108563217630 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,30,18660,2,1270,7.30,170984,666538,1000000,170984,7.30,25.65,17.10,17.10,3180501760,17.04,17.04,3180501760 diff --git a/top30/20250530/top30-avtr-20250530-120001.csv b/top30/20250530/top30-avtr-20250530-120001.csv new file mode 100644 index 000000000000..0304a1b06122 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4475,2,535,13.58,23872964,1430150,30168672,23872964,13.58,1669.26,79.13,79.13,109181406725,80.87,80.87,109181406725 +샤페론,378800,2,3785,2,545,16.82,19875235,2440561,30143031,19875235,16.82,814.37,65.94,65.94,74445510110,65.25,65.25,74445510110 +TIGER 지주회사,307520,3,12765,5,-260,-2.00,711439,1134092,1100000,711439,-2.00,62.73,64.68,64.68,9159057244,65.23,65.23,9159057244 +LK삼양,225190,4,3087,2,547,21.54,32182070,793884,50748440,32182070,21.54,4053.75,63.41,63.41,95087910415,60.70,60.70,95087910415 +대보마그네틱,290670,5,20350,2,2770,15.76,4634980,2829878,7857660,4634980,15.76,163.79,58.99,58.99,91915434590,57.48,57.48,91915434590 +일신바이오,068330,6,1847,2,177,10.60,25493119,31319752,44216140,25493119,10.60,81.40,57.66,57.66,48904351854,59.88,59.88,48904351854 +삼륭물산,014970,7,8050,2,500,6.62,7372938,1788046,15125000,7372938,6.62,412.35,48.75,48.75,61887809330,50.83,50.83,61887809330 +파루,043200,8,1052,2,154,17.15,19767210,1050196,41804315,19767210,17.15,1882.24,47.29,47.29,21923031504,49.85,49.85,21923031504 +그린생명과학,114450,9,4030,2,170,4.40,8295089,19885814,20000000,8295089,4.40,41.71,41.48,41.48,34219293785,42.46,42.46,34219293785 +자이글,234920,10,5210,2,365,7.53,4993569,4873100,13530910,4993569,7.53,102.47,36.90,36.90,26547854913,37.66,37.66,26547854913 +서린바이오,038070,11,8480,2,90,1.07,3306682,9392717,9100676,3306682,1.07,35.20,36.33,36.33,29489925250,38.21,38.21,29489925250 +에스엘에스바이오,246250,12,2345,2,290,14.11,5491544,220217,15348206,5491544,14.11,2493.70,35.78,35.78,12687411629,35.25,35.25,12687411629 +랩지노믹스,084650,13,2940,2,240,8.89,25921804,8045929,74239990,25921804,8.89,322.17,34.92,34.92,75399187122,34.54,34.54,75399187122 +신한제16호스팩,496070,14,2015,5,-65,-3.12,1900168,95545016,5620000,1900168,-3.12,1.99,33.81,33.81,3825945008,33.79,33.79,3825945008 +상상인증권,001290,15,803,2,118,17.23,35590101,16019980,108337120,35590101,17.23,222.16,32.85,32.85,28953254175,33.28,33.28,28953254175 +PLUS 차이나AI테크TOP10,0047N0,16,9655,5,-290,-2.92,259580,312171,800000,259580,-2.92,83.15,32.45,32.45,2546663952,32.97,32.97,2546663952 +나인테크,267320,17,3395,2,280,8.99,15474122,3541136,49935477,15474122,8.99,436.98,30.99,30.99,53337056265,31.46,31.46,53337056265 +상지건설,042940,18,20550,2,150,0.74,1810273,6860818,6828712,1810273,0.74,26.39,26.51,26.51,38807171175,27.65,27.65,38807171175 +대성파인텍,104040,19,1115,2,71,6.80,11523569,511289,47224987,11523569,6.80,2253.83,24.40,24.40,13548712572,25.73,25.73,13548712572 +한진칼우,18064K,20,49000,2,850,1.77,127100,230939,536766,127100,1.77,55.04,23.68,23.68,6328192400,24.06,24.06,6328192400 +태웅,044490,21,23500,2,1400,6.33,4710864,5415795,20007381,4710864,6.33,86.98,23.55,23.55,110130003375,23.42,23.42,110130003375 +RISE 테슬라고정테크100,0047P0,22,10855,5,-250,-2.25,301869,2287050,1350000,301869,-2.25,13.20,22.36,22.36,3265986260,22.29,22.29,3265986260 +메디콕스,054180,23,228,5,-9,-3.80,18430438,24577322,82878283,18430438,-3.80,74.99,22.24,22.24,4245045797,22.47,22.47,4245045797 +메가터치,446540,24,4220,2,80,1.93,4485539,1073124,20771000,4485539,1.93,417.99,21.60,21.60,19438433507,22.18,22.18,19438433507 +KODEX 코스닥150선물인버스,251340,25,3870,2,5,0.13,12646760,19068148,59200000,12646760,0.13,66.32,21.36,21.36,49041179567,21.41,21.41,49041179567 +SCL사이언스,246960,26,8600,2,610,7.63,1793762,2801,8479375,1793762,7.63,9999.99,21.15,21.15,17392728620,23.85,23.85,17392728620 +로킷헬스케어,376900,27,18010,2,220,1.24,1994727,982738,9669449,1994727,1.24,202.98,20.63,20.63,37267598225,21.40,21.40,37267598225 +더바이오메드,214610,28,6820,2,290,4.44,983168,583026,5150564,983168,4.44,168.63,19.09,19.09,6962574510,19.82,19.82,6962574510 +애경케미칼,161000,29,12110,2,1060,9.59,9220171,2220727,48648709,9220171,9.59,415.19,18.95,18.95,110774768000,18.80,18.80,110774768000 +PLUS 미국AI에이전트,0050E0,30,9525,5,-315,-3.20,131131,176410,750000,131131,-3.20,74.33,17.48,17.48,1249797560,17.49,17.49,1249797560 diff --git a/top30/20250530/top30-avtr-20250530-121001.csv b/top30/20250530/top30-avtr-20250530-121001.csv new file mode 100644 index 000000000000..41a478260b5a --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4450,2,510,12.94,24031937,1430150,30168672,24031937,12.94,1680.38,79.66,79.66,109893512088,81.86,81.86,109893512088 +샤페론,378800,2,3835,2,595,18.36,20223075,2440561,30143031,20223075,18.36,828.62,67.09,67.09,75778282141,65.55,65.55,75778282141 +TIGER 지주회사,307520,3,12765,5,-260,-2.00,719185,1134092,1100000,719185,-2.00,63.42,65.38,65.38,9257936674,65.93,65.93,9257936674 +LK삼양,225190,4,3085,2,545,21.46,32863268,793884,50748440,32863268,21.46,4139.56,64.76,64.76,97184297244,62.08,62.08,97184297244 +일신바이오,068330,5,1880,2,210,12.57,28029256,31319752,44216140,28029256,12.57,89.49,63.39,63.39,53706850626,64.61,64.61,53706850626 +대보마그네틱,290670,6,20050,2,2470,14.05,4693016,2829878,7857660,4693016,14.05,165.84,59.73,59.73,93083767190,59.08,59.08,93083767190 +삼륭물산,014970,7,7940,2,390,5.17,7454543,1788046,15125000,7454543,5.17,416.91,49.29,49.29,62540348130,52.08,52.08,62540348130 +파루,043200,8,1068,2,170,18.93,20140051,1050196,41804315,20140051,18.93,1917.74,48.18,48.18,22319870190,49.99,49.99,22319870190 +그린생명과학,114450,9,4020,2,160,4.15,8324616,19885814,20000000,8324616,4.15,41.86,41.62,41.62,34338183485,42.71,42.71,34338183485 +에스엘에스바이오,246250,10,2240,2,185,9.00,6296483,220217,15348206,6296483,9.00,2859.22,41.02,41.02,14512592822,42.21,42.21,14512592822 +PLUS 차이나AI테크TOP10,0047N0,11,9670,5,-275,-2.77,324134,312171,800000,324134,-2.77,103.83,40.52,40.52,3170783997,40.99,40.99,3170783997 +자이글,234920,12,5110,2,265,5.47,5021289,4873100,13530910,5021289,5.47,103.04,37.11,37.11,26690166803,38.60,38.60,26690166803 +서린바이오,038070,13,8550,2,160,1.91,3359693,9392717,9100676,3359693,1.91,35.77,36.92,36.92,29944625965,38.48,38.48,29944625965 +랩지노믹스,084650,14,2925,2,225,8.33,26291147,8045929,74239990,26291147,8.33,326.76,35.41,35.41,76480953914,35.22,35.22,76480953914 +신한제16호스팩,496070,15,2010,5,-70,-3.37,1924367,95545016,5620000,1924367,-3.37,2.01,34.24,34.24,3874619812,34.30,34.30,3874619812 +상상인증권,001290,16,800,2,115,16.79,35816092,16019980,108337120,35816092,16.79,223.57,33.06,33.06,29133933496,33.61,33.61,29133933496 +나인테크,267320,17,3380,2,265,8.51,15565583,3541136,49935477,15565583,8.51,439.56,31.17,31.17,53646656009,31.78,31.78,53646656009 +상지건설,042940,18,20500,2,100,0.49,1823790,6860818,6828712,1823790,0.49,26.58,26.71,26.71,39084417700,27.92,27.92,39084417700 +대성파인텍,104040,19,1115,2,71,6.80,11585306,511289,47224987,11585306,6.80,2265.90,24.53,24.53,13617305070,25.86,25.86,13617305070 +태웅,044490,20,23400,2,1300,5.88,4760763,5415795,20007381,4760763,5.88,87.91,23.80,23.80,111306408875,23.77,23.77,111306408875 +한진칼우,18064K,21,48900,2,750,1.56,127715,230939,536766,127715,1.56,55.30,23.79,23.79,6358282950,24.22,24.22,6358282950 +RISE 테슬라고정테크100,0047P0,22,10845,5,-260,-2.34,303359,2287050,1350000,303359,-2.34,13.26,22.47,22.47,3282145315,22.42,22.42,3282145315 +메디콕스,054180,23,228,5,-9,-3.80,18579190,24577322,82878283,18579190,-3.80,75.59,22.42,22.42,4278957335,22.64,22.64,4278957335 +메가터치,446540,24,4210,2,70,1.69,4497415,1073124,20771000,4497415,1.69,419.10,21.65,21.65,19488339772,22.29,22.29,19488339772 +KODEX 코스닥150선물인버스,251340,25,3865,3,0,0.00,12742381,19068148,59200000,12742381,0.00,66.83,21.52,21.52,49410757242,21.59,21.59,49410757242 +SCL사이언스,246960,26,8620,2,630,7.88,1802320,2801,8479375,1802320,7.88,9999.99,21.26,21.26,17466182505,23.90,23.90,17466182505 +로킷헬스케어,376900,27,17920,2,130,0.73,2003738,982738,9669449,2003738,0.73,203.89,20.72,20.72,37429360200,21.60,21.60,37429360200 +PLUS 미국AI에이전트,0050E0,28,9530,5,-310,-3.15,145502,176410,750000,145502,-3.15,82.48,19.40,19.40,1386685190,19.40,19.40,1386685190 +더바이오메드,214610,29,6860,2,330,5.05,989993,583026,5150564,989993,5.05,169.80,19.22,19.22,7009074510,19.84,19.84,7009074510 +애경케미칼,161000,30,11970,2,920,8.33,9347586,2220727,48648709,9347586,8.33,420.92,19.21,19.21,112305441950,19.29,19.29,112305441950 diff --git a/top30/20250530/top30-avtr-20250530-122001.csv b/top30/20250530/top30-avtr-20250530-122001.csv new file mode 100644 index 000000000000..757132c19e2f --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4500,2,560,14.21,24230477,1430150,30168672,24230477,14.21,1694.26,80.32,80.32,110781345764,81.60,81.60,110781345764 +샤페론,378800,2,3790,2,550,16.98,20463561,2440561,30143031,20463561,16.98,838.48,67.89,67.89,76690509889,67.13,67.13,76690509889 +TIGER 지주회사,307520,3,12760,5,-265,-2.03,739463,1134092,1100000,739463,-2.03,65.20,67.22,67.22,9516762836,67.80,67.80,9516762836 +LK삼양,225190,4,3100,2,560,22.05,33503274,793884,50748440,33503274,22.05,4220.17,66.02,66.02,99148342058,63.02,63.02,99148342058 +일신바이오,068330,5,1822,2,152,9.10,28961126,31319752,44216140,28961126,9.10,92.47,65.50,65.50,55431123263,68.81,68.81,55431123263 +대보마그네틱,290670,6,19710,2,2130,12.12,4794009,2829878,7857660,4794009,12.12,169.41,61.01,61.01,95081919130,61.39,61.39,95081919130 +파루,043200,7,1089,2,191,21.27,21074178,1050196,41804315,21074178,21.27,2006.69,50.41,50.41,23326846898,51.24,51.24,23326846898 +삼륭물산,014970,8,7930,2,380,5.03,7497777,1788046,15125000,7497777,5.03,419.33,49.57,49.57,62883026600,52.43,52.43,62883026600 +에스엘에스바이오,246250,9,2205,2,150,7.30,6580048,220217,15348206,6580048,7.30,2987.98,42.87,42.87,15141005186,44.74,44.74,15141005186 +PLUS 차이나AI테크TOP10,0047N0,10,9670,5,-275,-2.77,342073,312171,800000,342073,-2.77,109.58,42.76,42.76,3344188342,43.23,43.23,3344188342 +그린생명과학,114450,11,4015,2,155,4.02,8369726,19885814,20000000,8369726,4.02,42.09,41.85,41.85,34519232200,42.99,42.99,34519232200 +자이글,234920,12,5130,2,285,5.88,5078880,4873100,13530910,5078880,5.88,104.22,37.54,37.54,26986903003,38.88,38.88,26986903003 +서린바이오,038070,13,8550,2,160,1.91,3388149,9392717,9100676,3388149,1.91,36.07,37.23,37.23,30188021685,38.80,38.80,30188021685 +랩지노믹스,084650,14,2890,2,190,7.04,26995213,8045929,74239990,26995213,7.04,335.51,36.36,36.36,78522554441,36.60,36.60,78522554441 +신한제16호스팩,496070,15,2015,5,-65,-3.12,1954748,95545016,5620000,1954748,-3.12,2.05,34.78,34.78,3935733022,34.75,34.75,3935733022 +상상인증권,001290,16,792,2,107,15.62,36016422,16019980,108337120,36016422,15.62,224.82,33.24,33.24,29293088075,34.14,34.14,29293088075 +나인테크,267320,17,3375,2,260,8.35,15634306,3541136,49935477,15634306,8.35,441.51,31.31,31.31,53878766443,31.97,31.97,53878766443 +상지건설,042940,18,20600,2,200,0.98,1833435,6860818,6828712,1833435,0.98,26.72,26.85,26.85,39282708575,27.93,27.93,39282708575 +대성파인텍,104040,19,1110,2,66,6.32,11648047,511289,47224987,11648047,6.32,2278.17,24.67,24.67,13686754466,26.11,26.11,13686754466 +태웅,044490,20,23600,2,1500,6.79,4817796,5415795,20007381,4817796,6.79,88.96,24.08,24.08,112639968150,23.86,23.86,112639968150 +한진칼우,18064K,21,49200,2,1050,2.18,127875,230939,536766,127875,2.18,55.37,23.82,23.82,6366135800,24.11,24.11,6366135800 +온코크로스,382150,22,14460,2,570,4.10,2726476,4521458,11896437,2726476,4.10,60.30,22.92,22.92,38746064565,22.52,22.52,38746064565 +메디콕스,054180,23,229,5,-8,-3.38,18865921,24577322,82878283,18865921,-3.38,76.76,22.76,22.76,4344709517,22.89,22.89,4344709517 +RISE 테슬라고정테크100,0047P0,24,10845,5,-260,-2.34,303359,2287050,1350000,303359,-2.34,13.26,22.47,22.47,3282145315,22.42,22.42,3282145315 +메가터치,446540,25,4190,2,50,1.21,4527996,1073124,20771000,4527996,1.21,421.95,21.80,21.80,19616232687,22.54,22.54,19616232687 +KODEX 코스닥150선물인버스,251340,26,3865,3,0,0.00,12851135,19068148,59200000,12851135,0.00,67.40,21.71,21.71,49831071184,21.78,21.78,49831071184 +SCL사이언스,246960,27,8520,2,530,6.63,1812638,2801,8479375,1812638,6.63,9999.99,21.38,21.38,17554321435,24.30,24.30,17554321435 +로킷헬스케어,376900,28,18000,2,210,1.18,2013323,982738,9669449,2013323,1.18,204.87,20.82,20.82,37601170130,21.60,21.60,37601170130 +애경케미칼,161000,29,11860,2,810,7.33,9446702,2220727,48648709,9446702,7.33,425.39,19.42,19.42,113483293820,19.67,19.67,113483293820 +PLUS 미국AI에이전트,0050E0,30,9530,5,-310,-3.15,145502,176410,750000,145502,-3.15,82.48,19.40,19.40,1386685190,19.40,19.40,1386685190 diff --git a/top30/20250530/top30-avtr-20250530-123001.csv b/top30/20250530/top30-avtr-20250530-123001.csv new file mode 100644 index 000000000000..827705e2b462 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4505,2,565,14.34,24501936,1430150,30168672,24501936,14.34,1713.24,81.22,81.22,112006794324,82.41,82.41,112006794324 +TIGER 지주회사,307520,2,12750,5,-275,-2.11,756541,1134092,1100000,756541,-2.11,66.71,68.78,68.78,9734557306,69.41,69.41,9734557306 +샤페론,378800,3,3760,2,520,16.05,20596880,2440561,30143031,20596880,16.05,843.94,68.33,68.33,77194016952,68.11,68.11,77194016952 +LK삼양,225190,4,3070,2,530,20.87,34008522,793884,50748440,34008522,20.87,4283.81,67.01,67.01,100700601866,64.64,64.64,100700601866 +일신바이오,068330,5,1822,2,152,9.10,29361700,31319752,44216140,29361700,9.10,93.75,66.40,66.40,56164562071,69.72,69.72,56164562071 +대보마그네틱,290670,6,19660,2,2080,11.83,4825637,2829878,7857660,4825637,11.83,170.52,61.41,61.41,95704697565,61.95,61.95,95704697565 +파루,043200,7,1100,2,202,22.49,22059465,1050196,41804315,22059465,22.49,2100.51,52.77,52.77,24402930710,53.07,53.07,24402930710 +삼륭물산,014970,8,8080,2,530,7.02,7601049,1788046,15125000,7601049,7.02,425.10,50.25,50.25,63705894905,52.13,52.13,63705894905 +에스엘에스바이오,246250,9,2190,2,135,6.57,6716730,220217,15348206,6716730,6.57,3050.05,43.76,43.76,15440321206,45.94,45.94,15440321206 +PLUS 차이나AI테크TOP10,0047N0,10,9655,5,-290,-2.92,344901,312171,800000,344901,-2.92,110.48,43.11,43.11,3371475487,43.65,43.65,3371475487 +그린생명과학,114450,11,4000,2,140,3.63,8400671,19885814,20000000,8400671,3.63,42.24,42.00,42.00,34643379035,43.30,43.30,34643379035 +자이글,234920,12,5070,2,225,4.64,5115965,4873100,13530910,5115965,4.64,104.98,37.81,37.81,27175902968,39.61,39.61,27175902968 +서린바이오,038070,13,8480,2,90,1.07,3417281,9392717,9100676,3417281,1.07,36.38,37.55,37.55,30435653760,39.44,39.44,30435653760 +랩지노믹스,084650,14,2875,2,175,6.48,27358851,8045929,74239990,27358851,6.48,340.03,36.85,36.85,79570001031,37.28,37.28,79570001031 +신한제16호스팩,496070,15,2010,5,-70,-3.37,1970936,95545016,5620000,1970936,-3.37,2.06,35.07,35.07,3968292273,35.13,35.13,3968292273 +상상인증권,001290,16,779,2,94,13.72,36262438,16019980,108337120,36262438,13.72,226.36,33.47,33.47,29486531138,34.94,34.94,29486531138 +나인테크,267320,17,3350,2,235,7.54,15878640,3541136,49935477,15878640,7.54,448.41,31.80,31.80,54698008168,32.70,32.70,54698008168 +온코크로스,382150,18,14650,2,760,5.47,3772591,4521458,11896437,3772591,5.47,83.44,31.71,31.71,54122682775,31.05,31.05,54122682775 +상지건설,042940,19,20650,2,250,1.23,1842334,6860818,6828712,1842334,1.23,26.85,26.98,26.98,39465991250,27.99,27.99,39465991250 +대성파인텍,104040,20,1111,2,67,6.42,11680132,511289,47224987,11680132,6.42,2284.45,24.73,24.73,13722345577,26.15,26.15,13722345577 +태웅,044490,21,23650,2,1550,7.01,4844629,5415795,20007381,4844629,7.01,89.45,24.21,24.21,113270255325,23.94,23.94,113270255325 +한진칼우,18064K,22,49600,2,1450,3.01,129014,230939,536766,129014,3.01,55.86,24.04,24.04,6422439775,24.12,24.12,6422439775 +메디콕스,054180,23,226,5,-11,-4.64,19083661,24577322,82878283,19083661,-4.64,77.65,23.03,23.03,4394291596,23.46,23.46,4394291596 +RISE 테슬라고정테크100,0047P0,24,10855,5,-250,-2.25,303368,2287050,1350000,303368,-2.25,13.26,22.47,22.47,3282243010,22.40,22.40,3282243010 +KODEX 코스닥150선물인버스,251340,25,3860,5,-5,-0.13,13163195,19068148,59200000,13163195,-0.13,69.03,22.24,22.24,51035636400,22.33,22.33,51035636400 +메가터치,446540,26,4155,2,15,0.36,4560298,1073124,20771000,4560298,0.36,424.96,21.96,21.96,19750834642,22.89,22.89,19750834642 +SCL사이언스,246960,27,8500,2,510,6.38,1817478,2801,8479375,1817478,6.38,9999.99,21.43,21.43,17595547765,24.41,24.41,17595547765 +로킷헬스케어,376900,28,18040,2,250,1.41,2028187,982738,9669449,2028187,1.41,206.38,20.98,20.98,37868917920,21.71,21.71,37868917920 +애경케미칼,161000,29,11750,2,700,6.33,9556115,2220727,48648709,9556115,6.33,430.31,19.64,19.64,114776155500,20.08,20.08,114776155500 +PLUS 미국AI에이전트,0050E0,30,9530,5,-310,-3.15,145562,176410,750000,145562,-3.15,82.51,19.41,19.41,1387256990,19.41,19.41,1387256990 diff --git a/top30/20250530/top30-avtr-20250530-124001.csv b/top30/20250530/top30-avtr-20250530-124001.csv new file mode 100644 index 000000000000..eed866440fe0 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4540,2,600,15.23,24800314,1430150,30168672,24800314,15.23,1734.11,82.21,82.21,113360067646,82.77,82.77,113360067646 +샤페론,378800,2,3705,2,465,14.35,21008982,2440561,30143031,21008982,14.35,860.83,69.70,69.70,78734638558,70.50,70.50,78734638558 +TIGER 지주회사,307520,3,12760,5,-265,-2.03,758197,1134092,1100000,758197,-2.03,66.85,68.93,68.93,9755679056,69.50,69.50,9755679056 +LK삼양,225190,4,3030,2,490,19.29,34644771,793884,50748440,34644771,19.29,4363.96,68.27,68.27,102639978574,66.75,66.75,102639978574 +일신바이오,068330,5,1805,2,135,8.08,29672694,31319752,44216140,29672694,8.08,94.74,67.11,67.11,56728200022,71.08,71.08,56728200022 +대보마그네틱,290670,6,19040,2,1460,8.30,4945826,2829878,7857660,4945826,8.30,174.77,62.94,62.94,98018562450,65.52,65.52,98018562450 +파루,043200,7,1105,2,207,23.05,22854902,1050196,41804315,22854902,23.05,2176.25,54.67,54.67,25279358082,54.72,54.72,25279358082 +삼륭물산,014970,8,7800,2,250,3.31,7677442,1788046,15125000,7677442,3.31,429.38,50.76,50.76,64310771345,54.51,54.51,64310771345 +에스엘에스바이오,246250,9,2165,2,110,5.35,6878360,220217,15348206,6878360,5.35,3123.45,44.82,44.82,15790982483,47.52,47.52,15790982483 +온코크로스,382150,10,15320,2,1430,10.30,5152171,4521458,11896437,5152171,10.30,113.95,43.31,43.31,74852249080,41.07,41.07,74852249080 +PLUS 차이나AI테크TOP10,0047N0,11,9670,5,-275,-2.77,345233,312171,800000,345233,-2.77,110.59,43.15,43.15,3374684352,43.62,43.62,3374684352 +그린생명과학,114450,12,3960,2,100,2.59,8528028,19885814,20000000,8528028,2.59,42.88,42.64,42.64,35148220865,44.38,44.38,35148220865 +자이글,234920,13,5000,2,155,3.20,5187028,4873100,13530910,5187028,3.20,106.44,38.33,38.33,27533029693,40.70,40.70,27533029693 +서린바이오,038070,14,8390,3,0,0.00,3456594,9392717,9100676,3456594,0.00,36.80,37.98,37.98,30766348650,40.29,40.29,30766348650 +랩지노믹스,084650,15,2870,2,170,6.30,27672630,8045929,74239990,27672630,6.30,343.93,37.27,37.27,80474072451,37.77,37.77,80474072451 +신한제16호스팩,496070,16,2015,5,-65,-3.12,1975313,95545016,5620000,1975313,-3.12,2.07,35.15,35.15,3977105553,35.12,35.12,3977105553 +상상인증권,001290,17,790,2,105,15.33,36724957,16019980,108337120,36724957,15.33,229.24,33.90,33.90,29846339968,34.87,34.87,29846339968 +나인테크,267320,18,3355,2,240,7.70,15966696,3541136,49935477,15966696,7.70,450.89,31.97,31.97,54992885578,32.83,32.83,54992885578 +상지건설,042940,19,20650,2,250,1.23,1853635,6860818,6828712,1853635,1.23,27.02,27.14,27.14,39699086225,28.15,28.15,39699086225 +대성파인텍,104040,20,1115,2,71,6.80,11697678,511289,47224987,11697678,6.80,2287.88,24.77,24.77,13741858693,26.10,26.10,13741858693 +태웅,044490,21,23300,2,1200,5.43,4894931,5415795,20007381,4894931,5.43,90.38,24.47,24.47,114459453150,24.55,24.55,114459453150 +한진칼우,18064K,22,50200,2,2050,4.26,131172,230939,536766,131172,4.26,56.80,24.44,24.44,6529757400,24.23,24.23,6529757400 +메디콕스,054180,23,228,5,-9,-3.80,19144719,24577322,82878283,19144719,-3.80,77.90,23.10,23.10,4408148702,23.33,23.33,4408148702 +KODEX 코스닥150선물인버스,251340,24,3865,3,0,0.00,13332900,19068148,59200000,13332900,0.00,69.92,22.52,22.52,51690702112,22.59,22.59,51690702112 +RISE 테슬라고정테크100,0047P0,25,10860,5,-245,-2.21,303548,2287050,1350000,303548,-2.21,13.27,22.49,22.49,3284197720,22.40,22.40,3284197720 +메가터치,446540,26,4170,2,30,0.72,4594013,1073124,20771000,4594013,0.72,428.10,22.12,22.12,19890894322,22.96,22.96,19890894322 +SCL사이언스,246960,27,8310,2,320,4.01,1843713,2801,8479375,1843713,4.01,9999.99,21.74,21.74,17814554335,25.28,25.28,17814554335 +로킷헬스케어,376900,28,18010,2,220,1.24,2032884,982738,9669449,2032884,1.24,206.86,21.02,21.02,37953566070,21.79,21.79,37953566070 +애경케미칼,161000,29,11630,2,580,5.25,9743355,2220727,48648709,9743355,5.25,438.75,20.03,20.03,116961160590,20.67,20.67,116961160590 +더바이오메드,214610,30,6830,2,300,4.59,1001668,583026,5150564,1001668,4.59,171.81,19.45,19.45,7088146030,20.15,20.15,7088146030 diff --git a/top30/20250530/top30-avtr-20250530-125001.csv b/top30/20250530/top30-avtr-20250530-125001.csv new file mode 100644 index 000000000000..f1e21f2aeb75 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4430,2,490,12.44,25081076,1430150,30168672,25081076,12.44,1753.74,83.14,83.14,114614843451,85.76,85.76,114614843451 +LK삼양,225190,2,3190,2,650,25.59,37284210,793884,50748440,37284210,25.59,4696.43,73.47,73.47,110901407404,68.51,68.51,110901407404 +샤페론,378800,3,3695,2,455,14.04,21290874,2440561,30143031,21290874,14.04,872.38,70.63,70.63,79775853050,71.63,71.63,79775853050 +TIGER 지주회사,307520,4,12755,5,-270,-2.07,763272,1134092,1100000,763272,-2.07,67.30,69.39,69.39,9820438816,69.99,69.99,9820438816 +일신바이오,068330,5,1769,2,99,5.93,30226141,31319752,44216140,30226141,5.93,96.51,68.36,68.36,57717182467,73.79,73.79,57717182467 +대보마그네틱,290670,6,18850,2,1270,7.22,5035539,2829878,7857660,5035539,7.22,177.94,64.08,64.08,99718668430,67.32,67.32,99718668430 +파루,043200,7,1096,2,198,22.05,23362213,1050196,41804315,23362213,22.05,2224.56,55.88,55.88,25838716012,56.39,56.39,25838716012 +온코크로스,382150,8,14650,2,760,5.47,6535664,4521458,11896437,6535664,5.47,144.55,54.94,54.94,95745122910,54.94,54.94,95745122910 +삼륭물산,014970,9,7880,2,330,4.37,7736747,1788046,15125000,7736747,4.37,432.69,51.15,51.15,64771588180,54.35,54.35,64771588180 +에스엘에스바이오,246250,10,2150,2,95,4.62,6976906,220217,15348206,6976906,4.62,3168.20,45.46,45.46,16002664108,48.49,48.49,16002664108 +그린생명과학,114450,11,3875,2,15,0.39,8657632,19885814,20000000,8657632,0.39,43.54,43.29,43.29,35655544225,46.01,46.01,35655544225 +PLUS 차이나AI테크TOP10,0047N0,12,9690,5,-255,-2.56,346110,312171,800000,346110,-2.56,110.87,43.26,43.26,3383168142,43.64,43.64,3383168142 +자이글,234920,13,4975,2,130,2.68,5239821,4873100,13530910,5239821,2.68,107.53,38.72,38.72,27795397109,41.29,41.29,27795397109 +서린바이오,038070,14,8340,5,-50,-0.60,3493929,9392717,9100676,3493929,-0.60,37.20,38.39,38.39,31077826505,40.95,40.95,31077826505 +랩지노믹스,084650,15,2880,2,180,6.67,27868295,8045929,74239990,27868295,6.67,346.37,37.54,37.54,81035914326,37.90,37.90,81035914326 +신한제16호스팩,496070,16,2015,5,-65,-3.12,1989303,95545016,5620000,1989303,-3.12,2.08,35.40,35.40,4005269232,35.37,35.37,4005269232 +상상인증권,001290,17,768,2,83,12.12,37141676,16019980,108337120,37141676,12.12,231.85,34.28,34.28,30169797584,36.26,36.26,30169797584 +나인테크,267320,18,3375,2,260,8.35,16052634,3541136,49935477,16052634,8.35,453.32,32.15,32.15,55281992498,32.80,32.80,55281992498 +상지건설,042940,19,20800,2,400,1.96,1864762,6860818,6828712,1864762,1.96,27.18,27.31,27.31,39929858650,28.11,28.11,39929858650 +대성파인텍,104040,20,1124,2,80,7.66,11765321,511289,47224987,11765321,7.66,2301.11,24.91,24.91,13817862253,26.03,26.03,13817862253 +한진칼우,18064K,21,49700,2,1550,3.22,133664,230939,536766,133664,3.22,57.88,24.90,24.90,6654238300,24.94,24.94,6654238300 +태웅,044490,22,23200,2,1100,4.98,4952167,5415795,20007381,4952167,4.98,91.44,24.75,24.75,115789398800,24.95,24.95,115789398800 +PLUS 미국AI에이전트,0050E0,23,9520,5,-320,-3.25,177488,176410,750000,177488,-3.25,100.61,23.67,23.67,1691351650,23.69,23.69,1691351650 +메디콕스,054180,24,225,5,-12,-5.06,19460053,24577322,82878283,19460053,-5.06,79.18,23.48,23.48,4479416313,24.02,24.02,4479416313 +KODEX 코스닥150선물인버스,251340,25,3865,3,0,0.00,13535188,19068148,59200000,13535188,0.00,70.98,22.86,22.86,52472537194,22.93,22.93,52472537194 +RISE 테슬라고정테크100,0047P0,26,10860,5,-245,-2.21,303590,2287050,1350000,303590,-2.21,13.27,22.49,22.49,3284653840,22.40,22.40,3284653840 +메가터치,446540,27,4130,5,-10,-0.24,4618047,1073124,20771000,4618047,-0.24,430.34,22.23,22.23,19990447642,23.30,23.30,19990447642 +SCL사이언스,246960,28,8400,2,410,5.13,1856334,2801,8479375,1856334,5.13,9999.99,21.89,21.89,17920425740,25.16,25.16,17920425740 +로킷헬스케어,376900,29,18000,2,210,1.18,2043722,982738,9669449,2043722,1.18,207.96,21.14,21.14,38148800440,21.92,21.92,38148800440 +애경케미칼,161000,30,11530,2,480,4.34,9847350,2220727,48648709,9847350,4.34,443.43,20.24,20.24,118167807870,21.07,21.07,118167807870 diff --git a/top30/20250530/top30-avtr-20250530-130001.csv b/top30/20250530/top30-avtr-20250530-130001.csv new file mode 100644 index 000000000000..4d893f8387a1 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4425,2,485,12.31,25232906,1430150,30168672,25232906,12.31,1764.35,83.64,83.64,115287261416,86.36,86.36,115287261416 +LK삼양,225190,2,3195,2,655,25.79,40684329,793884,50748440,40684329,25.79,5124.72,80.17,80.17,121788949668,75.11,75.11,121788949668 +TIGER 지주회사,307520,3,12735,5,-290,-2.23,794797,1134092,1100000,794797,-2.23,70.08,72.25,72.25,10222285804,72.97,72.97,10222285804 +샤페론,378800,4,3740,2,500,15.43,21474585,2440561,30143031,21474585,15.43,879.90,71.24,71.24,80456260036,71.37,71.37,80456260036 +일신바이오,068330,5,1744,2,74,4.43,30723503,31319752,44216140,30723503,4.43,98.10,69.48,69.48,58588117133,75.98,75.98,58588117133 +대보마그네틱,290670,6,19030,2,1450,8.25,5085755,2829878,7857660,5085755,8.25,179.72,64.72,64.72,100673039615,67.33,67.33,100673039615 +온코크로스,382150,7,14750,2,860,6.19,7213310,4521458,11896437,7213310,6.19,159.54,60.63,60.63,105683026380,60.23,60.23,105683026380 +파루,043200,8,1069,2,171,19.04,23935947,1050196,41804315,23935947,19.04,2279.19,57.26,57.26,26457402207,59.20,59.20,26457402207 +삼륭물산,014970,9,7740,2,190,2.52,7783292,1788046,15125000,7783292,2.52,435.30,51.46,51.46,65134227930,55.64,55.64,65134227930 +에스엘에스바이오,246250,10,2135,2,80,3.89,7046081,220217,15348206,7046081,3.89,3199.61,45.91,45.91,16150547123,49.29,49.29,16150547123 +그린생명과학,114450,11,3985,2,125,3.24,8822401,19885814,20000000,8822401,3.24,44.37,44.11,44.11,36296361681,45.54,45.54,36296361681 +PLUS 차이나AI테크TOP10,0047N0,12,9680,5,-265,-2.66,347637,312171,800000,347637,-2.66,111.36,43.45,43.45,3397964067,43.88,43.88,3397964067 +자이글,234920,13,4900,2,55,1.14,5281309,4873100,13530910,5281309,1.14,108.38,39.03,39.03,28000357774,42.23,42.23,28000357774 +서린바이오,038070,14,8340,5,-50,-0.60,3520924,9392717,9100676,3520924,-0.60,37.49,38.69,38.69,31302248635,41.24,41.24,31302248635 +랩지노믹스,084650,15,2875,2,175,6.48,27967361,8045929,74239990,27967361,6.48,347.60,37.67,37.67,81320448716,38.10,38.10,81320448716 +신한제16호스팩,496070,16,2015,5,-65,-3.12,2008525,95545016,5620000,2008525,-3.12,2.10,35.74,35.74,4043971557,35.71,35.71,4043971557 +상상인증권,001290,17,777,2,92,13.43,37543592,16019980,108337120,37543592,13.43,234.35,34.65,34.65,30480460544,36.21,36.21,30480460544 +나인테크,267320,18,3385,2,270,8.67,16103394,3541136,49935477,16103394,8.67,454.75,32.25,32.25,55453450983,32.81,32.81,55453450983 +상지건설,042940,19,20650,2,250,1.23,1875664,6860818,6828712,1875664,1.23,27.34,27.47,27.47,40155650375,28.48,28.48,40155650375 +한진칼우,18064K,20,49000,2,850,1.77,135389,230939,536766,135389,1.77,58.63,25.22,25.22,6739273800,25.62,25.62,6739273800 +태웅,044490,21,23100,2,1000,4.52,5007250,5415795,20007381,5007250,4.52,92.46,25.03,25.03,117063487250,25.33,25.33,117063487250 +대성파인텍,104040,22,1114,2,70,6.70,11811498,511289,47224987,11811498,6.70,2310.14,25.01,25.01,13869506237,26.36,26.36,13869506237 +KODEX 코스닥150선물인버스,251340,23,3875,2,10,0.26,14733882,19068148,59200000,14733882,0.26,77.27,24.89,24.89,57115985284,24.90,24.90,57115985284 +PLUS 미국AI에이전트,0050E0,24,9530,5,-310,-3.15,177489,176410,750000,177489,-3.15,100.61,23.67,23.67,1691361180,23.66,23.66,1691361180 +메디콕스,054180,25,227,5,-10,-4.22,19599482,24577322,82878283,19599482,-4.22,79.75,23.65,23.65,4510870077,23.98,23.98,4510870077 +RISE 테슬라고정테크100,0047P0,26,10865,5,-240,-2.16,303656,2287050,1350000,303656,-2.16,13.28,22.49,22.49,3285371055,22.40,22.40,3285371055 +메가터치,446540,27,4120,5,-20,-0.48,4645967,1073124,20771000,4645967,-0.48,432.94,22.37,22.37,20105672482,23.49,23.49,20105672482 +SCL사이언스,246960,28,8455,2,465,5.82,1866420,2801,8479375,1866420,5.82,9999.99,22.01,22.01,18004761370,25.11,25.11,18004761370 +로킷헬스케어,376900,29,17980,2,190,1.07,2055817,982738,9669449,2055817,1.07,209.19,21.26,21.26,38366382760,22.07,22.07,38366382760 +애경케미칼,161000,30,11540,2,490,4.43,9965402,2220727,48648709,9965402,4.43,448.75,20.48,20.48,119532625605,21.29,21.29,119532625605 diff --git a/top30/20250530/top30-avtr-20250530-131002.csv b/top30/20250530/top30-avtr-20250530-131002.csv new file mode 100644 index 000000000000..d3fe9b258069 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4255,2,315,7.99,26013451,1430150,30168672,26013451,7.99,1818.93,86.23,86.23,118654642825,92.43,92.43,118654642825 +LK삼양,225190,2,3180,2,640,25.20,41851035,793884,50748440,41851035,25.20,5271.68,82.47,82.47,125497957063,77.77,77.77,125497957063 +TIGER 지주회사,307520,3,12705,5,-320,-2.46,806140,1134092,1100000,806140,-2.46,71.08,73.29,73.29,10366540711,74.18,74.18,10366540711 +샤페론,378800,4,3715,2,475,14.66,21655256,2440561,30143031,21655256,14.66,887.31,71.84,71.84,81131432739,72.45,72.45,81131432739 +일신바이오,068330,5,1722,2,52,3.11,31078750,31319752,44216140,31078750,3.11,99.23,70.29,70.29,59203042104,77.76,77.76,59203042104 +온코크로스,382150,6,14220,2,330,2.38,7876126,4521458,11896437,7876126,2.38,174.19,66.21,66.21,115319084665,68.17,68.17,115319084665 +대보마그네틱,290670,7,19100,2,1520,8.65,5123232,2829878,7857660,5123232,8.65,181.04,65.20,65.20,101387816375,67.56,67.56,101387816375 +파루,043200,8,1057,2,159,17.71,24304985,1050196,41804315,24304985,17.71,2314.33,58.14,58.14,26849928537,60.76,60.76,26849928537 +삼륭물산,014970,9,7800,2,250,3.31,7818106,1788046,15125000,7818106,3.31,437.24,51.69,51.69,65403606645,55.44,55.44,65403606645 +에스엘에스바이오,246250,10,2120,2,65,3.16,7160911,220217,15348206,7160911,3.16,3251.75,46.66,46.66,16393874373,50.38,50.38,16393874373 +PLUS 차이나AI테크TOP10,0047N0,11,9680,5,-265,-2.66,365347,312171,800000,365347,-2.66,117.03,45.67,45.67,3569397517,46.09,46.09,3569397517 +그린생명과학,114450,12,3985,2,125,3.24,9040401,19885814,20000000,9040401,3.24,45.46,45.20,45.20,37168582204,46.64,46.64,37168582204 +자이글,234920,13,4825,5,-20,-0.41,5321496,4873100,13530910,5321496,-0.41,109.20,39.33,39.33,28196548199,43.19,43.19,28196548199 +서린바이오,038070,14,8300,5,-90,-1.07,3536656,9392717,9100676,3536656,-1.07,37.65,38.86,38.86,31432945895,41.61,41.61,31432945895 +랩지노믹스,084650,15,2885,2,185,6.85,28305884,8045929,74239990,28305884,6.85,351.80,38.13,38.13,82298484611,38.42,38.42,82298484611 +신한제16호스팩,496070,16,2020,5,-60,-2.88,2026448,95545016,5620000,2026448,-2.88,2.12,36.06,36.06,4080063102,35.94,35.94,4080063102 +상상인증권,001290,17,761,2,76,11.09,37935947,16019980,108337120,37935947,11.09,236.80,35.02,35.02,30782562325,37.34,37.34,30782562325 +나인테크,267320,18,3395,2,280,8.99,16252070,3541136,49935477,16252070,8.99,458.95,32.55,32.55,55957964901,33.01,33.01,55957964901 +상지건설,042940,19,20700,2,300,1.47,1894326,6860818,6828712,1894326,1.47,27.61,27.74,27.74,40539861400,28.68,28.68,40539861400 +KODEX 코스닥150선물인버스,251340,20,3885,2,20,0.52,16041280,19068148,59200000,16041280,0.52,84.13,27.10,27.10,62189702014,27.04,27.04,62189702014 +한진칼우,18064K,21,48700,2,550,1.14,137832,230939,536766,137832,1.14,59.68,25.68,25.68,6858651150,26.24,26.24,6858651150 +태웅,044490,22,22850,2,750,3.39,5075520,5415795,20007381,5075520,3.39,93.72,25.37,25.37,118634744425,25.95,25.95,118634744425 +대성파인텍,104040,23,1109,2,65,6.23,11848297,511289,47224987,11848297,6.23,2317.34,25.09,25.09,13910404090,26.56,26.56,13910404090 +좋은사람들,033340,24,1001,2,211,26.71,24273599,440636,96950558,24273599,26.71,5508.76,25.04,25.04,22721503821,23.41,23.41,22721503821 +메디콕스,054180,25,225,5,-12,-5.06,20135756,24577322,82878283,20135756,-5.06,81.93,24.30,24.30,4630758913,24.83,24.83,4630758913 +PLUS 미국AI에이전트,0050E0,26,9530,5,-310,-3.15,177494,176410,750000,177494,-3.15,100.61,23.67,23.67,1691408830,23.66,23.66,1691408830 +신원,009270,27,2060,2,300,17.05,22914459,1240226,100052356,22914459,17.05,1847.60,22.90,22.90,45035154814,21.85,21.85,45035154814 +RISE 테슬라고정테크100,0047P0,28,10850,5,-255,-2.30,305696,2287050,1350000,305696,-2.30,13.37,22.64,22.64,3307505060,22.58,22.58,3307505060 +메가터치,446540,29,4120,5,-20,-0.48,4669832,1073124,20771000,4669832,-0.48,435.16,22.48,22.48,20203753667,23.61,23.61,20203753667 +SCL사이언스,246960,30,8390,2,400,5.01,1871965,2801,8479375,1871965,5.01,9999.99,22.08,22.08,18051594765,25.37,25.37,18051594765 diff --git a/top30/20250530/top30-avtr-20250530-132001.csv b/top30/20250530/top30-avtr-20250530-132001.csv new file mode 100644 index 000000000000..ebc574a97f10 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4165,2,225,5.71,26486158,1430150,30168672,26486158,5.71,1851.98,87.79,87.79,120647235419,96.02,96.02,120647235419 +LK삼양,225190,2,3155,2,615,24.21,43029144,793884,50748440,43029144,24.21,5420.08,84.79,84.79,129230511411,80.71,80.71,129230511411 +TIGER 지주회사,307520,3,12700,5,-325,-2.50,823819,1134092,1100000,823819,-2.50,72.64,74.89,74.89,10591108021,75.81,75.81,10591108021 +샤페론,378800,4,3785,2,545,16.82,22080599,2440561,30143031,22080599,16.82,904.73,73.25,73.25,82738653304,72.52,72.52,82738653304 +일신바이오,068330,5,1727,2,57,3.41,31370278,31319752,44216140,31370278,3.41,100.16,70.95,70.95,59707980253,78.19,78.19,59707980253 +온코크로스,382150,6,14100,2,210,1.51,8168420,4521458,11896437,8168420,1.51,180.66,68.66,68.66,119463763345,71.22,71.22,119463763345 +대보마그네틱,290670,7,19500,2,1920,10.92,5196601,2829878,7857660,5196601,10.92,183.63,66.13,66.13,102804005235,67.09,67.09,102804005235 +파루,043200,8,1042,2,144,16.04,24661612,1050196,41804315,24661612,16.04,2348.29,58.99,58.99,27226784131,62.50,62.50,27226784131 +삼륭물산,014970,9,7770,2,220,2.91,7845572,1788046,15125000,7845572,2.91,438.78,51.87,51.87,65617593495,55.83,55.83,65617593495 +PLUS 차이나AI테크TOP10,0047N0,10,9675,5,-270,-2.71,395386,312171,800000,395386,-2.71,126.66,49.42,49.42,3860254392,49.87,49.87,3860254392 +에스엘에스바이오,246250,11,2095,2,40,1.95,7234288,220217,15348206,7234288,1.95,3285.07,47.13,47.13,16548911968,51.47,51.47,16548911968 +그린생명과학,114450,12,3915,2,55,1.42,9093908,19885814,20000000,9093908,1.42,45.73,45.47,45.47,37380013927,47.74,47.74,37380013927 +자이글,234920,13,4875,2,30,0.62,5349064,4873100,13530910,5349064,0.62,109.77,39.53,39.53,28330018641,42.95,42.95,28330018641 +서린바이오,038070,14,8310,5,-80,-0.95,3553350,9392717,9100676,3553350,-0.95,37.83,39.04,39.04,31571554775,41.75,41.75,31571554775 +랩지노믹스,084650,15,2870,2,170,6.30,28973372,8045929,74239990,28973372,6.30,360.10,39.03,39.03,84230258513,39.53,39.53,84230258513 +신한제16호스팩,496070,16,2012,5,-68,-3.27,2034257,95545016,5620000,2034257,-3.27,2.13,36.20,36.20,4095775161,36.22,36.22,4095775161 +상상인증권,001290,17,756,2,71,10.36,38406670,16019980,108337120,38406670,10.36,239.74,35.45,35.45,31140284997,38.02,38.02,31140284997 +나인테크,267320,18,3430,2,315,10.11,16535061,3541136,49935477,16535061,10.11,466.94,33.11,33.11,56927065964,33.24,33.24,56927065964 +KODEX 코스닥150선물인버스,251340,19,3885,2,20,0.52,16559724,19068148,59200000,16559724,0.52,86.84,27.97,27.97,64203200889,27.92,27.92,64203200889 +상지건설,042940,20,20600,2,200,0.98,1908696,6860818,6828712,1908696,0.98,27.82,27.95,27.95,40835895600,29.03,29.03,40835895600 +좋은사람들,033340,21,979,2,189,23.92,25926139,440636,96950558,25926139,23.92,5883.80,26.74,26.74,24355791622,25.66,25.66,24355791622 +한진칼우,18064K,22,48100,5,-50,-0.10,139906,230939,536766,139906,-0.10,60.58,26.06,26.06,6958890275,26.95,26.95,6958890275 +태웅,044490,23,23250,2,1150,5.20,5130257,5415795,20007381,5130257,5.20,94.73,25.64,25.64,119900308075,25.78,25.78,119900308075 +신원,009270,24,1993,2,233,13.24,25255972,1240226,100052356,25255972,13.24,2036.40,25.24,25.24,49766824821,24.96,24.96,49766824821 +대성파인텍,104040,25,1105,2,61,5.84,11890716,511289,47224987,11890716,5.84,2325.64,25.18,25.18,13957333887,26.75,26.75,13957333887 +메디콕스,054180,26,219,5,-18,-7.59,20798985,24577322,82878283,20798985,-7.59,84.63,25.10,25.10,4777610081,26.32,26.32,4777610081 +PLUS 미국AI에이전트,0050E0,27,9530,5,-310,-3.15,177502,176410,750000,177502,-3.15,100.62,23.67,23.67,1691485070,23.67,23.67,1691485070 +RISE 테슬라고정테크100,0047P0,28,10855,5,-250,-2.25,305972,2287050,1350000,305972,-2.25,13.38,22.66,22.66,3310500645,22.59,22.59,3310500645 +메가터치,446540,29,4115,5,-25,-0.60,4680997,1073124,20771000,4680997,-0.60,436.20,22.54,22.54,20249686922,23.69,23.69,20249686922 +SCL사이언스,246960,30,8400,2,410,5.13,1875426,2801,8479375,1875426,5.13,9999.99,22.12,22.12,18080782090,25.38,25.38,18080782090 diff --git a/top30/20250530/top30-avtr-20250530-133001.csv b/top30/20250530/top30-avtr-20250530-133001.csv new file mode 100644 index 000000000000..cdbc36e84f43 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4195,2,255,6.47,26866896,1430150,30168672,26866896,6.47,1878.61,89.06,89.06,122232335967,96.58,96.58,122232335967 +LK삼양,225190,2,3155,2,615,24.21,43693670,793884,50748440,43693670,24.21,5503.79,86.10,86.10,131323573329,82.02,82.02,131323573329 +TIGER 지주회사,307520,3,12690,5,-335,-2.57,828774,1134092,1100000,828774,-2.57,73.08,75.34,75.34,10654010686,76.32,76.32,10654010686 +대보마그네틱,290670,4,20525,2,2945,16.75,5875351,2829878,7857660,5875351,16.75,207.62,74.77,74.77,116472367845,72.22,72.22,116472367845 +샤페론,378800,5,3795,2,555,17.13,22450791,2440561,30143031,22450791,17.13,919.90,74.48,74.48,84150326461,73.56,73.56,84150326461 +일신바이오,068330,6,1724,2,54,3.23,31512903,31319752,44216140,31512903,3.23,100.62,71.27,71.27,59954191528,78.65,78.65,59954191528 +온코크로스,382150,7,14030,2,140,1.01,8336027,4521458,11896437,8336027,1.01,184.37,70.07,70.07,121825640135,72.99,72.99,121825640135 +파루,043200,8,1073,2,175,19.49,25168287,1050196,41804315,25168287,19.49,2396.53,60.21,60.21,27771763950,61.91,61.91,27771763950 +삼륭물산,014970,9,7860,2,310,4.11,7917567,1788046,15125000,7917567,4.11,442.81,52.35,52.35,66182568980,55.67,55.67,66182568980 +PLUS 차이나AI테크TOP10,0047N0,10,9675,5,-270,-2.71,396276,312171,800000,396276,-2.71,126.94,49.53,49.53,3868867292,49.99,49.99,3868867292 +에스엘에스바이오,246250,11,2080,2,25,1.22,7360428,220217,15348206,7360428,1.22,3342.35,47.96,47.96,16811317538,52.66,52.66,16811317538 +그린생명과학,114450,12,3935,2,75,1.94,9178165,19885814,20000000,9178165,1.94,46.15,45.89,45.89,37710073197,47.92,47.92,37710073197 +자이글,234920,13,5040,2,195,4.02,5415521,4873100,13530910,5415521,4.02,111.13,40.02,40.02,28660774343,42.03,42.03,28660774343 +서린바이오,038070,14,8420,2,30,0.36,3609510,9392717,9100676,3609510,0.36,38.43,39.66,39.66,32042562430,41.82,41.82,32042562430 +랩지노믹스,084650,15,2875,2,175,6.48,29175381,8045929,74239990,29175381,6.48,362.61,39.30,39.30,84812720952,39.74,39.74,84812720952 +신한제16호스팩,496070,16,2010,5,-70,-3.37,2039992,95545016,5620000,2039992,-3.37,2.14,36.30,36.30,4107302915,36.36,36.36,4107302915 +상상인증권,001290,17,742,2,57,8.32,39147524,16019980,108337120,39147524,8.32,244.37,36.13,36.13,31691736101,39.42,39.42,31691736101 +나인테크,267320,18,3435,2,320,10.27,16726389,3541136,49935477,16726389,10.27,472.35,33.50,33.50,57582044511,33.57,33.57,57582044511 +좋은사람들,033340,19,960,2,170,21.52,28282716,440636,96950558,28282716,21.52,6418.61,29.17,29.17,26610175921,28.59,28.59,26610175921 +상지건설,042940,20,20500,2,100,0.49,1926551,6860818,6828712,1926551,0.49,28.08,28.21,28.21,41202915125,29.43,29.43,41202915125 +KODEX 코스닥150선물인버스,251340,21,3885,2,20,0.52,16682812,19068148,59200000,16682812,0.52,87.49,28.18,28.18,64681336796,28.12,28.12,64681336796 +신원,009270,22,1979,2,219,12.44,27230741,1240226,100052356,27230741,12.44,2195.63,27.22,27.22,53656611686,27.10,27.10,53656611686 +한진칼우,18064K,23,47650,5,-500,-1.04,141250,230939,536766,141250,-1.04,61.16,26.32,26.32,7023370775,27.46,27.46,7023370775 +메디콕스,054180,24,217,5,-20,-8.44,21545767,24577322,82878283,21545767,-8.44,87.67,26.00,26.00,4940266709,27.47,27.47,4940266709 +RISE 테슬라고정테크100,0047P0,25,10865,5,-240,-2.16,349368,2287050,1350000,349368,-2.16,15.28,25.88,25.88,3782004770,25.78,25.78,3782004770 +태웅,044490,26,22950,2,850,3.85,5153860,5415795,20007381,5153860,3.85,95.16,25.76,25.76,120445485175,26.23,26.23,120445485175 +대성파인텍,104040,27,1109,2,65,6.23,11913356,511289,47224987,11913356,6.23,2330.06,25.23,25.23,13982376523,26.70,26.70,13982376523 +PLUS 미국AI에이전트,0050E0,28,9530,5,-310,-3.15,177502,176410,750000,177502,-3.15,100.62,23.67,23.67,1691485070,23.67,23.67,1691485070 +메가터치,446540,29,4180,2,40,0.97,4721180,1073124,20771000,4721180,0.97,439.95,22.73,22.73,20416571447,23.52,23.52,20416571447 +SCL사이언스,246960,30,8380,2,390,4.88,1878926,2801,8479375,1878926,4.88,9999.99,22.16,22.16,18110172815,25.49,25.49,18110172815 diff --git a/top30/20250530/top30-avtr-20250530-134001.csv b/top30/20250530/top30-avtr-20250530-134001.csv new file mode 100644 index 000000000000..b8f438fca056 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4210,2,270,6.85,27076353,1430150,30168672,27076353,6.85,1893.25,89.75,89.75,123115509378,96.93,96.93,123115509378 +LK삼양,225190,2,3140,2,600,23.62,44162193,793884,50748440,44162193,23.62,5562.80,87.02,87.02,132794998173,83.34,83.34,132794998173 +대보마그네틱,290670,3,21450,2,3870,22.01,6466358,2829878,7857660,6466358,22.01,228.50,82.29,82.29,128976030445,76.52,76.52,128976030445 +TIGER 지주회사,307520,4,12670,5,-355,-2.73,847946,1134092,1100000,847946,-2.73,74.77,77.09,77.09,10897097326,78.19,78.19,10897097326 +샤페론,378800,5,3745,2,505,15.59,22629125,2440561,30143031,22629125,15.59,927.21,75.07,75.07,84823827478,75.14,75.14,84823827478 +일신바이오,068330,6,1740,2,70,4.19,31903044,31319752,44216140,31903044,4.19,101.86,72.15,72.15,60630863599,78.81,78.81,60630863599 +온코크로스,382150,7,13980,2,90,0.65,8525947,4521458,11896437,8525947,0.65,188.57,71.67,71.67,124475138565,74.84,74.84,124475138565 +파루,043200,8,1074,2,176,19.60,25362853,1050196,41804315,25362853,19.60,2415.06,60.67,60.67,27980403640,62.32,62.32,27980403640 +삼륭물산,014970,9,7850,2,300,3.97,7947687,1788046,15125000,7947687,3.97,444.49,52.55,52.55,66417296660,55.94,55.94,66417296660 +PLUS 차이나AI테크TOP10,0047N0,10,9695,5,-250,-2.51,396378,312171,800000,396378,-2.51,126.97,49.55,49.55,3869856182,49.90,49.90,3869856182 +에스엘에스바이오,246250,11,2065,2,10,0.49,7418008,220217,15348206,7418008,0.49,3368.50,48.33,48.33,16930497908,53.42,53.42,16930497908 +그린생명과학,114450,12,3940,2,80,2.07,9220269,19885814,20000000,9220269,2.07,46.37,46.10,46.10,37875485127,48.07,48.07,37875485127 +자이글,234920,13,5270,2,425,8.77,5792140,4873100,13530910,5792140,8.77,118.86,42.81,42.81,30622947253,42.94,42.94,30622947253 +서린바이오,038070,14,8350,5,-40,-0.48,3627732,9392717,9100676,3627732,-0.48,38.62,39.86,39.86,32195252240,42.37,42.37,32195252240 +랩지노믹스,084650,15,2885,2,185,6.85,29462748,8045929,74239990,29462748,6.85,366.18,39.69,39.69,85646600157,39.99,39.99,85646600157 +신한제16호스팩,496070,16,2010,5,-70,-3.37,2057260,95545016,5620000,2057260,-3.37,2.15,36.61,36.61,4142013750,36.67,36.67,4142013750 +상상인증권,001290,17,745,2,60,8.76,39633165,16019980,108337120,39633165,8.76,247.40,36.58,36.58,32049551436,39.71,39.71,32049551436 +나인테크,267320,18,3430,2,315,10.11,16879932,3541136,49935477,16879932,10.11,476.68,33.80,33.80,58107609877,33.93,33.93,58107609877 +좋은사람들,033340,19,958,2,168,21.27,29082501,440636,96950558,29082501,21.27,6600.12,30.00,30.00,27373816985,29.47,29.47,27373816985 +상지건설,042940,20,20150,5,-250,-1.23,1985938,6860818,6828712,1985938,-1.23,28.95,29.08,29.08,42408059050,30.82,30.82,42408059050 +KODEX 코스닥150선물인버스,251340,21,3890,2,25,0.65,16963250,19068148,59200000,16963250,0.65,88.96,28.65,28.65,65770838066,28.56,28.56,65770838066 +신원,009270,22,1960,2,200,11.36,27900557,1240226,100052356,27900557,11.36,2249.63,27.89,27.89,54970482777,28.03,28.03,54970482777 +한진칼우,18064K,23,47300,5,-850,-1.77,144215,230939,536766,144215,-1.77,62.45,26.87,26.87,7164280175,28.22,28.22,7164280175 +메디콕스,054180,24,218,5,-19,-8.02,21986789,24577322,82878283,21986789,-8.02,89.46,26.53,26.53,5035832338,27.87,27.87,5035832338 +RISE 테슬라고정테크100,0047P0,25,10880,5,-225,-2.03,355463,2287050,1350000,355463,-2.03,15.54,26.33,26.33,3848245930,26.20,26.20,3848245930 +태웅,044490,26,22750,2,650,2.94,5242508,5415795,20007381,5242508,2.94,96.80,26.20,26.20,122455638650,26.90,26.90,122455638650 +대성파인텍,104040,27,1115,2,71,6.80,11922810,511289,47224987,11922810,6.80,2331.91,25.25,25.25,13992873494,26.57,26.57,13992873494 +PLUS 미국AI에이전트,0050E0,28,9530,5,-310,-3.15,177865,176410,750000,177865,-3.15,100.82,23.72,23.72,1694943860,23.71,23.71,1694943860 +애경케미칼,161000,29,11900,2,850,7.69,11508452,2220727,48648709,11508452,7.69,518.23,23.66,23.66,137624283440,23.77,23.77,137624283440 +메가터치,446540,30,4195,2,55,1.33,4826059,1073124,20771000,4826059,1.33,449.72,23.23,23.23,20857213756,23.94,23.94,20857213756 diff --git a/top30/20250530/top30-avtr-20250530-135001.csv b/top30/20250530/top30-avtr-20250530-135001.csv new file mode 100644 index 000000000000..aff5c6985234 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4170,2,230,5.84,27227727,1430150,30168672,27227727,5.84,1903.84,90.25,90.25,123748871677,98.37,98.37,123748871677 +LK삼양,225190,2,3185,2,645,25.39,45001946,793884,50748440,45001946,25.39,5668.58,88.68,88.68,135441700066,83.80,83.80,135441700066 +대보마그네틱,290670,3,21250,2,3670,20.88,6941125,2829878,7857660,6941125,20.88,245.28,88.34,88.34,139173865145,83.35,83.35,139173865145 +TIGER 지주회사,307520,4,12680,5,-345,-2.65,872240,1134092,1100000,872240,-2.65,76.91,79.29,79.29,11204811971,80.33,80.33,11204811971 +샤페론,378800,5,3755,2,515,15.90,22782528,2440561,30143031,22782528,15.90,933.50,75.58,75.58,85402171175,75.45,75.45,85402171175 +온코크로스,382150,6,14170,2,280,2.02,8676205,4521458,11896437,8676205,2.02,191.89,72.93,72.93,126596226170,75.10,75.10,126596226170 +일신바이오,068330,7,1724,2,54,3.23,32024339,31319752,44216140,32024339,3.23,102.25,72.43,72.43,60840658071,79.81,79.81,60840658071 +파루,043200,8,1133,2,235,26.17,26697897,1050196,41804315,26697897,26.17,2542.18,63.86,63.86,29472001713,62.22,62.22,29472001713 +삼륭물산,014970,9,7710,2,160,2.12,7993457,1788046,15125000,7993457,2.12,447.05,52.85,52.85,66773993660,57.26,57.26,66773993660 +PLUS 차이나AI테크TOP10,0047N0,10,9695,5,-250,-2.51,396606,312171,800000,396606,-2.51,127.05,49.58,49.58,3872066642,49.92,49.92,3872066642 +에스엘에스바이오,246250,11,2080,2,25,1.22,7445024,220217,15348206,7445024,1.22,3380.77,48.51,48.51,16986596688,53.21,53.21,16986596688 +그린생명과학,114450,12,3935,2,75,1.94,9307961,19885814,20000000,9307961,1.94,46.81,46.54,46.54,38223352792,48.57,48.57,38223352792 +자이글,234920,13,5070,2,225,4.64,6057274,4873100,13530910,6057274,4.64,124.30,44.77,44.77,32010090943,46.66,46.66,32010090943 +서린바이오,038070,14,8350,5,-40,-0.48,3632891,9392717,9100676,3632891,-0.48,38.68,39.92,39.92,32238354870,42.42,42.42,32238354870 +랩지노믹스,084650,15,2890,2,190,7.04,29615383,8045929,74239990,29615383,7.04,368.08,39.89,39.89,86087150022,40.12,40.12,86087150022 +신한제16호스팩,496070,16,2010,5,-70,-3.37,2070630,95545016,5620000,2070630,-3.37,2.17,36.84,36.84,4168913655,36.91,36.91,4168913655 +상상인증권,001290,17,740,2,55,8.03,39876900,16019980,108337120,39876900,8.03,248.92,36.81,36.81,32229766383,40.20,40.20,32229766383 +나인테크,267320,18,3405,2,290,9.31,16961146,3541136,49935477,16961146,9.31,478.97,33.97,33.97,58384343901,34.34,34.34,58384343901 +좋은사람들,033340,19,952,2,162,20.51,30221296,440636,96950558,30221296,20.51,6858.56,31.17,31.17,28452770597,30.83,30.83,28452770597 +상지건설,042940,20,19950,5,-450,-2.21,2075837,6860818,6828712,2075837,-2.21,30.26,30.40,30.40,44205476340,32.45,32.45,44205476340 +KODEX 코스닥150선물인버스,251340,21,3885,2,20,0.52,17687037,19068148,59200000,17687037,0.52,92.76,29.88,29.88,68586586358,29.82,29.82,68586586358 +신원,009270,22,1981,2,221,12.56,29096928,1240226,100052356,29096928,12.56,2346.10,29.08,29.08,57301181812,28.91,28.91,57301181812 +한진칼우,18064K,23,47650,5,-500,-1.04,145765,230939,536766,145765,-1.04,63.12,27.16,27.16,7237747125,28.30,28.30,7237747125 +메디콕스,054180,24,218,5,-19,-8.02,22372178,24577322,82878283,22372178,-8.02,91.03,26.99,26.99,5120095287,28.34,28.34,5120095287 +RISE 테슬라고정테크100,0047P0,25,10865,5,-240,-2.16,356769,2287050,1350000,356769,-2.16,15.60,26.43,26.43,3862438732,26.33,26.33,3862438732 +태웅,044490,26,22750,2,650,2.94,5272752,5415795,20007381,5272752,2.94,97.36,26.35,26.35,123143897000,27.05,27.05,123143897000 +대성파인텍,104040,27,1116,2,72,6.90,11952218,511289,47224987,11952218,6.90,2337.66,25.31,25.31,14025717700,26.61,26.61,14025717700 +애경케미칼,161000,28,11680,2,630,5.70,11809688,2220727,48648709,11809688,5.70,531.79,24.28,24.28,141193894725,24.85,24.85,141193894725 +PLUS 미국AI에이전트,0050E0,29,9530,5,-310,-3.15,177865,176410,750000,177865,-3.15,100.82,23.72,23.72,1694943860,23.71,23.71,1694943860 +메가터치,446540,30,4145,2,5,0.12,4896895,1073124,20771000,4896895,0.12,456.32,23.58,23.58,21152753116,24.57,24.57,21152753116 diff --git a/top30/20250530/top30-avtr-20250530-140001.csv b/top30/20250530/top30-avtr-20250530-140001.csv new file mode 100644 index 000000000000..e14ac93aa1ab --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스페릭스,317770,1,4315,2,375,9.52,27691261,1430150,30168672,27691261,9.52,1936.25,91.79,91.79,125738112330,96.59,96.59,125738112330 +대보마그네틱,290670,2,20900,2,3320,18.89,7169024,2829878,7857660,7169024,18.89,253.33,91.24,91.24,143963519795,87.66,87.66,143963519795 +LK삼양,225190,3,3150,2,610,24.02,45498147,793884,50748440,45498147,24.02,5731.08,89.65,89.65,137006540098,85.71,85.71,137006540098 +TIGER 지주회사,307520,4,12690,5,-335,-2.57,875848,1134092,1100000,875848,-2.57,77.23,79.62,79.62,11250548354,80.60,80.60,11250548354 +샤페론,378800,5,3735,2,495,15.28,22972151,2440561,30143031,22972151,15.28,941.27,76.21,76.21,86113700820,76.49,76.49,86113700820 +온코크로스,382150,6,13990,2,100,0.72,8745106,4521458,11896437,8745106,0.72,193.41,73.51,73.51,127567707410,76.65,76.65,127567707410 +일신바이오,068330,7,1714,2,44,2.63,32190014,31319752,44216140,32190014,2.63,102.78,72.80,72.80,61125292012,80.65,80.65,61125292012 +파루,043200,8,1129,2,231,25.72,28317441,1050196,41804315,28317441,25.72,2696.40,67.74,67.74,31292230251,66.30,66.30,31292230251 +삼륭물산,014970,9,7450,5,-100,-1.32,8088119,1788046,15125000,8088119,-1.32,452.34,53.48,53.48,67490128935,59.89,59.89,67490128935 +PLUS 차이나AI테크TOP10,0047N0,10,9690,5,-255,-2.56,396798,312171,800000,396798,-2.56,127.11,49.60,49.60,3873927657,49.97,49.97,3873927657 +에스엘에스바이오,246250,11,2075,2,20,0.97,7463530,220217,15348206,7463530,0.97,3389.17,48.63,48.63,17025126785,53.46,53.46,17025126785 +그린생명과학,114450,12,3940,2,80,2.07,9342489,19885814,20000000,9342489,2.07,46.98,46.71,46.71,38358831342,48.68,48.68,38358831342 +자이글,234920,13,5030,2,185,3.82,6168689,4873100,13530910,6168689,3.82,126.59,45.59,45.59,32568266758,47.85,47.85,32568266758 +랩지노믹스,084650,14,2890,2,190,7.04,29942673,8045929,74239990,29942673,7.04,372.15,40.33,40.33,87036951232,40.57,40.57,87036951232 +서린바이오,038070,15,8330,5,-60,-0.72,3640339,9392717,9100676,3640339,-0.72,38.76,40.00,40.00,32300425600,42.61,42.61,32300425600 +상상인증권,001290,16,717,2,32,4.67,40255611,16019980,108337120,40255611,4.67,251.28,37.16,37.16,32505691352,41.85,41.85,32505691352 +신한제16호스팩,496070,17,2010,5,-70,-3.37,2087230,95545016,5620000,2087230,-3.37,2.18,37.14,37.14,4202296430,37.20,37.20,4202296430 +나인테크,267320,18,3410,2,295,9.47,17106509,3541136,49935477,17106509,9.47,483.08,34.26,34.26,58881579485,34.58,34.58,58881579485 +좋은사람들,033340,19,944,2,154,19.49,31475933,440636,96950558,31475933,19.49,7143.30,32.47,32.47,29655386225,32.40,32.40,29655386225 +상지건설,042940,20,19960,5,-440,-2.16,2124456,6860818,6828712,2124456,-2.16,30.97,31.11,31.11,45172892270,33.14,33.14,45172892270 +KODEX 코스닥150선물인버스,251340,21,3885,2,20,0.52,17827724,19068148,59200000,17827724,0.52,93.49,30.11,30.11,69133268703,30.06,30.06,69133268703 +신원,009270,22,1937,2,177,10.06,29831607,1240226,100052356,29831607,10.06,2405.34,29.82,29.82,58743742159,30.31,30.31,58743742159 +대성파인텍,104040,23,1192,2,148,14.18,13765226,511289,47224987,13765226,14.18,2692.26,29.15,29.15,16148368722,28.69,28.69,16148368722 +한진칼우,18064K,24,47550,5,-600,-1.25,146529,230939,536766,146529,-1.25,63.45,27.30,27.30,7274069575,28.50,28.50,7274069575 +메디콕스,054180,25,217,5,-20,-8.44,22543702,24577322,82878283,22543702,-8.44,91.73,27.20,27.20,5157424376,28.68,28.68,5157424376 +태웅,044490,26,22900,2,800,3.62,5300952,5415795,20007381,5300952,3.62,97.88,26.49,26.49,123789031200,27.02,27.02,123789031200 +RISE 테슬라고정테크100,0047P0,27,10870,5,-235,-2.12,356789,2287050,1350000,356789,-2.12,15.60,26.43,26.43,3862656132,26.32,26.32,3862656132 +애경케미칼,161000,28,11500,2,450,4.07,11988407,2220727,48648709,11988407,4.07,539.84,24.64,24.64,143266449795,25.61,25.61,143266449795 +PLUS 미국AI에이전트,0050E0,29,9530,5,-310,-3.15,177865,176410,750000,177865,-3.15,100.82,23.72,23.72,1694943860,23.71,23.71,1694943860 +메가터치,446540,30,4150,2,10,0.24,4916252,1073124,20771000,4916252,0.24,458.13,23.67,23.67,21232991527,24.63,24.63,21232991527 diff --git a/top30/20250530/top30-avtr-20250530-141001.csv b/top30/20250530/top30-avtr-20250530-141001.csv new file mode 100644 index 000000000000..e5e458d25abf --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,20450,2,2870,16.33,7384818,2829878,7857660,7384818,16.33,260.96,93.98,93.98,148435664195,92.37,92.37,148435664195 +엑스페릭스,317770,2,4285,2,345,8.76,27973074,1430150,30168672,27973074,8.76,1955.95,92.72,92.72,126947202680,98.20,98.20,126947202680 +LK삼양,225190,3,3105,2,565,22.24,46666773,793884,50748440,46666773,22.24,5878.29,91.96,91.96,140637749409,89.25,89.25,140637749409 +TIGER 지주회사,307520,4,12705,5,-320,-2.46,883351,1134092,1100000,883351,-2.46,77.89,80.30,80.30,11345839280,81.18,81.18,11345839280 +샤페론,378800,5,3690,2,450,13.89,23105060,2440561,30143031,23105060,13.89,946.71,76.65,76.65,86609161835,77.87,77.87,86609161835 +온코크로스,382150,6,14000,2,110,0.79,8847124,4521458,11896437,8847124,0.79,195.67,74.37,74.37,128990307000,77.45,77.45,128990307000 +일신바이오,068330,7,1728,2,58,3.47,32762448,31319752,44216140,32762448,3.47,104.61,74.10,74.10,62126193278,81.31,81.31,62126193278 +파루,043200,8,1167,1,269,29.96,29663891,1050196,41804315,29663891,29.96,2824.61,70.96,70.96,32856133402,67.35,67.35,32856133402 +삼륭물산,014970,9,7550,3,0,0.00,8158842,1788046,15125000,8158842,0.00,456.30,53.94,53.94,68016534665,59.56,59.56,68016534665 +PLUS 차이나AI테크TOP10,0047N0,10,9685,5,-260,-2.61,397246,312171,800000,397246,-2.61,127.25,49.66,49.66,3878268627,50.06,50.06,3878268627 +에스엘에스바이오,246250,11,2070,2,15,0.73,7495119,220217,15348206,7495119,0.73,3403.52,48.83,48.83,17090553100,53.79,53.79,17090553100 +그린생명과학,114450,12,3940,2,80,2.07,9405062,19885814,20000000,9405062,2.07,47.30,47.03,47.03,38603203752,48.99,48.99,38603203752 +자이글,234920,13,4935,2,90,1.86,6205532,4873100,13530910,6205532,1.86,127.34,45.86,45.86,32751620799,49.05,49.05,32751620799 +랩지노믹스,084650,14,2885,2,185,6.85,30066703,8045929,74239990,30066703,6.85,373.69,40.50,40.50,87395076717,40.80,40.80,87395076717 +서린바이오,038070,15,8340,5,-50,-0.60,3649140,9392717,9100676,3649140,-0.60,38.85,40.10,40.10,32373862720,42.65,42.65,32373862720 +상상인증권,001290,16,725,2,40,5.84,40640101,16019980,108337120,40640101,5.84,253.68,37.51,37.51,32784716786,41.74,41.74,32784716786 +신한제16호스팩,496070,17,2010,5,-70,-3.37,2100119,95545016,5620000,2100119,-3.37,2.20,37.37,37.37,4228246640,37.43,37.43,4228246640 +나인테크,267320,18,3410,2,295,9.47,17324638,3541136,49935477,17324638,9.47,489.24,34.69,34.69,59629720884,35.02,35.02,59629720884 +대성파인텍,104040,19,1136,2,92,8.81,15922920,511289,47224987,15922920,8.81,3114.27,33.72,33.72,18694761746,34.85,34.85,18694761746 +좋은사람들,033340,20,949,2,159,20.13,32551580,440636,96950558,32551580,20.13,7387.41,33.58,33.58,30668892840,33.33,33.33,30668892840 +상지건설,042940,21,20150,5,-250,-1.23,2148667,6860818,6828712,2148667,-1.23,31.32,31.47,31.47,45659998340,33.18,33.18,45659998340 +신원,009270,22,1938,2,178,10.11,30550952,1240226,100052356,30550952,10.11,2463.34,30.53,30.53,60130045146,31.01,31.01,60130045146 +KODEX 코스닥150선물인버스,251340,23,3885,2,20,0.52,18068143,19068148,59200000,18068143,0.52,94.76,30.52,30.52,70067400613,30.47,30.47,70067400613 +한진칼우,18064K,24,47100,5,-1050,-2.18,149282,230939,536766,149282,-2.18,64.64,27.81,27.81,7404145825,29.29,29.29,7404145825 +메디콕스,054180,25,218,5,-19,-8.02,22777313,24577322,82878283,22777313,-8.02,92.68,27.48,27.48,5208144222,28.83,28.83,5208144222 +태웅,044490,26,23100,2,1000,4.52,5333271,5415795,20007381,5333271,4.52,98.48,26.66,26.66,124534571100,26.95,26.95,124534571100 +RISE 테슬라고정테크100,0047P0,27,10900,5,-205,-1.85,357856,2287050,1350000,357856,-1.85,15.65,26.51,26.51,3874259892,26.33,26.33,3874259892 +애경케미칼,161000,28,11410,2,360,3.26,12134097,2220727,48648709,12134097,3.26,546.40,24.94,24.94,144934426310,26.11,26.11,144934426310 +PLUS 미국AI에이전트,0050E0,29,9535,5,-305,-3.10,178565,176410,750000,178565,-3.10,101.22,23.81,23.81,1701617860,23.79,23.79,1701617860 +메가터치,446540,30,4130,5,-10,-0.24,4942920,1073124,20771000,4942920,-0.24,460.61,23.80,23.80,21343079124,24.88,24.88,21343079124 diff --git a/top30/20250530/top30-avtr-20250530-142001.csv b/top30/20250530/top30-avtr-20250530-142001.csv new file mode 100644 index 000000000000..67c875708f23 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,20300,2,2720,15.47,7520100,2829878,7857660,7520100,15.47,265.74,95.70,95.70,151193034320,94.79,94.79,151193034320 +LK삼양,225190,2,3075,2,535,21.06,47325952,793884,50748440,47325952,21.06,5961.32,93.26,93.26,142667175147,91.42,91.42,142667175147 +엑스페릭스,317770,3,4250,2,310,7.87,28099617,1430150,30168672,28099617,7.87,1964.80,93.14,93.14,127485040050,99.43,99.43,127485040050 +TIGER 지주회사,307520,4,12700,5,-325,-2.50,893853,1134092,1100000,893853,-2.50,78.82,81.26,81.26,11479000265,82.17,82.17,11479000265 +파루,043200,5,1162,2,264,29.40,33416822,1050196,41804315,33416822,29.40,3181.96,79.94,79.94,37227364302,76.64,76.64,37227364302 +샤페론,378800,6,3720,2,480,14.81,23227967,2440561,30143031,23227967,14.81,951.75,77.06,77.06,87065038986,77.65,77.65,87065038986 +온코크로스,382150,7,13940,2,50,0.36,8898447,4521458,11896437,8898447,0.36,196.80,74.80,74.80,129704839345,78.21,78.21,129704839345 +일신바이오,068330,8,1716,2,46,2.75,32910679,31319752,44216140,32910679,2.75,105.08,74.43,74.43,62381891973,82.22,82.22,62381891973 +삼륭물산,014970,9,7410,5,-140,-1.85,8191593,1788046,15125000,8191593,-1.85,458.13,54.16,54.16,68261111675,60.91,60.91,68261111675 +PLUS 차이나AI테크TOP10,0047N0,10,9690,5,-255,-2.56,397731,312171,800000,397731,-2.56,127.41,49.72,49.72,3882969957,50.09,50.09,3882969957 +에스엘에스바이오,246250,11,2035,5,-20,-0.97,7597856,220217,15348206,7597856,-0.97,3450.17,49.50,49.50,17300642865,55.39,55.39,17300642865 +그린생명과학,114450,12,3870,2,10,0.26,9470029,19885814,20000000,9470029,0.26,47.62,47.35,47.35,38856004432,50.20,50.20,38856004432 +자이글,234920,13,4880,2,35,0.72,6255280,4873100,13530910,6255280,0.72,128.36,46.23,46.23,32995785951,49.97,49.97,32995785951 +랩지노믹스,084650,14,2870,2,170,6.30,30525321,8045929,74239990,30525321,6.30,379.39,41.12,41.12,88709883854,41.63,41.63,88709883854 +서린바이오,038070,15,8330,5,-60,-0.72,3655101,9392717,9100676,3655101,-0.72,38.91,40.16,40.16,32423579620,42.77,42.77,32423579620 +상상인증권,001290,16,729,2,44,6.42,40800321,16019980,108337120,40800321,6.42,254.68,37.66,37.66,32901419900,41.66,41.66,32901419900 +신한제16호스팩,496070,17,2010,5,-70,-3.37,2105477,95545016,5620000,2105477,-3.37,2.20,37.46,37.46,4239026206,37.53,37.53,4239026206 +나인테크,267320,18,3400,2,285,9.15,17432546,3541136,49935477,17432546,9.15,492.29,34.91,34.91,59996889209,35.34,35.34,59996889209 +대성파인텍,104040,19,1121,2,77,7.38,16422557,511289,47224987,16422557,7.38,3211.99,34.78,34.78,19256777929,36.38,36.38,19256777929 +좋은사람들,033340,20,962,2,172,21.77,33300003,440636,96950558,33300003,21.77,7557.26,34.35,34.35,31376909492,33.64,33.64,31376909492 +상지건설,042940,21,19940,5,-460,-2.25,2177664,6860818,6828712,2177664,-2.25,31.74,31.89,31.89,46241211725,33.96,33.96,46241211725 +신원,009270,22,1941,2,181,10.28,30945170,1240226,100052356,30945170,10.28,2495.12,30.93,30.93,60889611665,31.35,31.35,60889611665 +KODEX 코스닥150선물인버스,251340,23,3885,2,20,0.52,18276532,19068148,59200000,18276532,0.52,95.85,30.87,30.87,70877004428,30.82,30.82,70877004428 +한진칼우,18064K,24,46900,5,-1250,-2.60,153759,230939,536766,153759,-2.60,66.58,28.65,28.65,7614340925,30.25,30.25,7614340925 +메디콕스,054180,25,219,5,-18,-7.59,22959848,24577322,82878283,22959848,-7.59,93.42,27.70,27.70,5248115355,28.91,28.91,5248115355 +태웅,044490,26,23000,2,900,4.07,5363755,5415795,20007381,5363755,4.07,99.04,26.81,26.81,125233898475,27.21,27.21,125233898475 +RISE 테슬라고정테크100,0047P0,27,10895,5,-210,-1.89,358066,2287050,1350000,358066,-1.89,15.66,26.52,26.52,3876547842,26.36,26.36,3876547842 +애경케미칼,161000,28,11410,2,360,3.26,12221922,2220727,48648709,12221922,3.26,550.36,25.12,25.12,145935694830,26.29,26.29,145935694830 +나이벡,138610,29,35850,2,6900,23.83,2724046,22563,11032369,2724046,23.83,9999.99,24.69,24.69,98689409900,24.95,24.95,98689409900 +메가터치,446540,30,4125,5,-15,-0.36,4956463,1073124,20771000,4956463,-0.36,461.87,23.86,23.86,21398921904,24.98,24.98,21398921904 diff --git a/top30/20250530/top30-avtr-20250530-143001.csv b/top30/20250530/top30-avtr-20250530-143001.csv new file mode 100644 index 000000000000..0fb85f015c37 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,20050,2,2470,14.05,7625478,2829878,7857660,7625478,14.05,269.46,97.05,97.05,153323397270,97.32,97.32,153323397270 +LK삼양,225190,2,3060,2,520,20.47,47804697,793884,50748440,47804697,20.47,6021.62,94.20,94.20,144139927541,92.82,92.82,144139927541 +엑스페릭스,317770,3,4220,2,280,7.11,28220526,1430150,30168672,28220526,7.11,1973.26,93.54,93.54,127993419157,100.54,100.54,127993419157 +파루,043200,4,1123,2,225,25.06,34943440,1050196,41804315,34943440,25.06,3327.33,83.59,83.59,38972696805,83.02,83.02,38972696805 +TIGER 지주회사,307520,5,12710,5,-315,-2.42,908253,1134092,1100000,908253,-2.42,80.09,82.57,82.57,11661901425,83.41,83.41,11661901425 +샤페론,378800,6,3655,2,415,12.81,23443462,2440561,30143031,23443462,12.81,960.58,77.77,77.77,87860655408,79.75,79.75,87860655408 +온코크로스,382150,7,13790,5,-100,-0.72,8991282,4521458,11896437,8991282,-0.72,198.86,75.58,75.58,130992568125,79.85,79.85,130992568125 +일신바이오,068330,8,1716,2,46,2.75,33001067,31319752,44216140,33001067,2.75,105.37,74.64,74.64,62537164628,82.42,82.42,62537164628 +삼륭물산,014970,9,7330,5,-220,-2.91,8235733,1788046,15125000,8235733,-2.91,460.60,54.45,54.45,68587286740,61.86,61.86,68587286740 +에스엘에스바이오,246250,10,2030,5,-25,-1.22,7654277,220217,15348206,7654277,-1.22,3475.79,49.87,49.87,17414806350,55.89,55.89,17414806350 +PLUS 차이나AI테크TOP10,0047N0,11,9680,5,-265,-2.66,398238,312171,800000,398238,-2.66,127.57,49.78,49.78,3887878967,50.21,50.21,3887878967 +그린생명과학,114450,12,3845,5,-15,-0.39,9534687,19885814,20000000,9534687,-0.39,47.95,47.67,47.67,39106247772,50.85,50.85,39106247772 +자이글,234920,13,4905,2,60,1.24,6279872,4873100,13530910,6279872,1.24,128.87,46.41,46.41,33116599268,49.90,49.90,33116599268 +랩지노믹스,084650,14,2875,2,175,6.48,30643947,8045929,74239990,30643947,6.48,380.86,41.28,41.28,89050851106,41.72,41.72,89050851106 +서린바이오,038070,15,8300,5,-90,-1.07,3665965,9392717,9100676,3665965,-1.07,39.03,40.28,40.28,32513886100,43.04,43.04,32513886100 +상상인증권,001290,16,750,2,65,9.49,42502817,16019980,108337120,42502817,9.49,265.31,39.23,39.23,34192864555,42.08,42.08,34192864555 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2172172,95545016,5620000,2172172,-2.88,2.27,38.65,38.65,4373591774,38.53,38.53,4373591774 +나인테크,267320,18,3420,2,305,9.79,17872137,3541136,49935477,17872137,9.79,504.70,35.79,35.79,61516923170,36.02,36.02,61516923170 +대성파인텍,104040,19,1122,2,78,7.47,16600905,511289,47224987,16600905,7.47,3246.87,35.15,35.15,19456483510,36.72,36.72,19456483510 +좋은사람들,033340,20,940,2,150,18.99,33933712,440636,96950558,33933712,18.99,7701.08,35.00,35.00,31975017797,35.09,35.09,31975017797 +상지건설,042940,21,20100,5,-300,-1.47,2195085,6860818,6828712,2195085,-1.47,31.99,32.14,32.14,46589048760,33.94,33.94,46589048760 +신원,009270,22,1917,2,157,8.92,31218200,1240226,100052356,31218200,8.92,2517.14,31.20,31.20,61414891785,32.02,32.02,61414891785 +KODEX 코스닥150선물인버스,251340,23,3885,2,20,0.52,18333033,19068148,59200000,18333033,0.52,96.14,30.97,30.97,71096508121,30.91,30.91,71096508121 +한진칼우,18064K,24,47100,5,-1050,-2.18,155535,230939,536766,155535,-2.18,67.35,28.98,28.98,7697343875,30.45,30.45,7697343875 +메디콕스,054180,25,220,5,-17,-7.17,23161201,24577322,82878283,23161201,-7.17,94.24,27.95,27.95,5292397754,29.03,29.03,5292397754 +태웅,044490,26,22700,2,600,2.71,5387760,5415795,20007381,5387760,2.71,99.48,26.93,26.93,125780772575,27.69,27.69,125780772575 +RISE 테슬라고정테크100,0047P0,27,10910,5,-195,-1.76,358884,2287050,1350000,358884,-1.76,15.69,26.58,26.58,3885468052,26.38,26.38,3885468052 +나이벡,138610,28,36250,2,7300,25.22,2829504,22563,11032369,2829504,25.22,9999.99,25.65,25.65,102484741900,25.63,25.63,102484741900 +애경케미칼,161000,29,11380,2,330,2.99,12269730,2220727,48648709,12269730,2.99,552.51,25.22,25.22,146480528930,26.46,26.46,146480528930 +메가터치,446540,30,4120,5,-20,-0.48,4970012,1073124,20771000,4970012,-0.48,463.13,23.93,23.93,21454814007,25.07,25.07,21454814007 diff --git a/top30/20250530/top30-avtr-20250530-144001.csv b/top30/20250530/top30-avtr-20250530-144001.csv new file mode 100644 index 000000000000..96a892a2a358 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,21750,2,4170,23.72,8349336,2829878,7857660,8349336,23.72,295.04,106.26,106.26,168890116970,98.82,98.82,168890116970 +LK삼양,225190,2,3075,2,535,21.06,48212946,793884,50748440,48212946,21.06,6073.05,95.00,95.00,145396249399,93.17,93.17,145396249399 +엑스페릭스,317770,3,4240,2,300,7.61,28358560,1430150,30168672,28358560,7.61,1982.91,94.00,94.00,128581944675,100.52,100.52,128581944675 +파루,043200,4,1121,2,223,24.83,36034036,1050196,41804315,36034036,24.83,3431.17,86.20,86.20,40183363273,85.75,85.75,40183363273 +TIGER 지주회사,307520,5,12705,5,-320,-2.46,916297,1134092,1100000,916297,-2.46,80.80,83.30,83.30,11764103035,84.18,84.18,11764103035 +샤페론,378800,6,3840,2,600,18.52,24164282,2440561,30143031,24164282,18.52,990.11,80.17,80.17,90591710355,78.27,78.27,90591710355 +온코크로스,382150,7,13970,2,80,0.58,9040848,4521458,11896437,9040848,0.58,199.95,76.00,76.00,131679407705,79.23,79.23,131679407705 +일신바이오,068330,8,1703,2,33,1.98,33199157,31319752,44216140,33199157,1.98,106.00,75.08,75.08,62875743472,83.50,83.50,62875743472 +삼륭물산,014970,9,7210,5,-340,-4.50,8301760,1788046,15125000,8301760,-4.50,464.29,54.89,54.89,69066330360,63.33,63.33,69066330360 +에스엘에스바이오,246250,10,2010,5,-45,-2.19,7690890,220217,15348206,7690890,-2.19,3492.41,50.11,50.11,17488544275,56.69,56.69,17488544275 +PLUS 차이나AI테크TOP10,0047N0,11,9685,5,-260,-2.61,400147,312171,800000,400147,-2.61,128.18,50.02,50.02,3906349561,50.42,50.42,3906349561 +그린생명과학,114450,12,3915,2,55,1.42,9589795,19885814,20000000,9589795,1.42,48.22,47.95,47.95,39319558162,50.22,50.22,39319558162 +자이글,234920,13,4985,2,140,2.89,6374447,4873100,13530910,6374447,2.89,130.81,47.11,47.11,33591234273,49.80,49.80,33591234273 +랩지노믹스,084650,14,2890,2,190,7.04,30946431,8045929,74239990,30946431,7.04,384.62,41.68,41.68,89920021056,41.91,41.91,89920021056 +서린바이오,038070,15,8320,5,-70,-0.83,3673678,9392717,9100676,3673678,-0.83,39.11,40.37,40.37,32577988780,43.03,43.03,32577988780 +상상인증권,001290,16,733,2,48,7.01,42994212,16019980,108337120,42994212,7.01,268.38,39.69,39.69,34553878158,43.51,43.51,34553878158 +신한제16호스팩,496070,17,2015,5,-65,-3.12,2183570,95545016,5620000,2183570,-3.12,2.29,38.85,38.85,4396626229,38.82,38.82,4396626229 +나인테크,267320,18,3445,2,330,10.59,18024488,3541136,49935477,18024488,10.59,509.00,36.10,36.10,62040066332,36.06,36.06,62040066332 +좋은사람들,033340,19,928,2,138,17.47,34765693,440636,96950558,34765693,17.47,7889.89,35.86,35.86,32751269748,36.40,36.40,32751269748 +대성파인텍,104040,20,1124,2,80,7.66,16691765,511289,47224987,16691765,7.66,3264.64,35.35,35.35,19558377629,36.85,36.85,19558377629 +상지건설,042940,21,19980,5,-420,-2.06,2210875,6860818,6828712,2210875,-2.06,32.22,32.38,32.38,46905105765,34.38,34.38,46905105765 +신원,009270,22,1920,2,160,9.09,31569446,1240226,100052356,31569446,9.09,2545.46,31.55,31.55,62088969718,32.32,32.32,62088969718 +KODEX 코스닥150선물인버스,251340,23,3885,2,20,0.52,18655813,19068148,59200000,18655813,0.52,97.84,31.51,31.51,72351609189,31.46,31.46,72351609189 +한진칼우,18064K,24,46700,5,-1450,-3.01,156768,230939,536766,156768,-3.01,67.88,29.21,29.21,7755326175,30.94,30.94,7755326175 +메디콕스,054180,25,221,5,-16,-6.75,23301522,24577322,82878283,23301522,-6.75,94.81,28.12,28.12,5323302309,29.06,29.06,5323302309 +태웅,044490,26,22950,2,850,3.85,5412329,5415795,20007381,5412329,3.85,99.94,27.05,27.05,126344296375,27.52,27.52,126344296375 +RISE 테슬라고정테크100,0047P0,27,10895,5,-210,-1.89,358908,2287050,1350000,358908,-1.89,15.69,26.59,26.59,3885729632,26.42,26.42,3885729632 +나이벡,138610,28,35800,2,6850,23.66,2885515,22563,11032369,2885515,23.66,9999.99,26.15,26.15,104498756250,26.46,26.46,104498756250 +애경케미칼,161000,29,11610,2,560,5.07,12600788,2220727,48648709,12600788,5.07,567.42,25.90,25.90,150344038865,26.62,26.62,150344038865 +메가터치,446540,30,4160,2,20,0.48,4996185,1073124,20771000,4996185,0.48,465.57,24.05,24.05,21563524942,24.96,24.96,21563524942 diff --git a/top30/20250530/top30-avtr-20250530-145001.csv b/top30/20250530/top30-avtr-20250530-145001.csv new file mode 100644 index 000000000000..33254b324419 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,22150,2,4570,26.00,8749888,2829878,7857660,8749888,26.00,309.20,111.35,111.35,177649424020,102.07,102.07,177649424020 +LK삼양,225190,2,3080,2,540,21.26,49162372,793884,50748440,49162372,21.26,6192.64,96.87,96.87,148336214246,94.90,94.90,148336214246 +엑스페릭스,317770,3,4240,2,300,7.61,28425865,1430150,30168672,28425865,7.61,1987.61,94.22,94.22,128867210780,100.74,100.74,128867210780 +파루,043200,4,1111,2,213,23.72,36785775,1050196,41804315,36785775,23.72,3502.75,88.00,88.00,41024767979,88.33,88.33,41024767979 +TIGER 지주회사,307520,5,12710,5,-315,-2.42,923515,1134092,1100000,923515,-2.42,81.43,83.96,83.96,11855856237,84.80,84.80,11855856237 +샤페론,378800,6,3780,2,540,16.67,24600364,2440561,30143031,24600364,16.67,1007.98,81.61,81.61,92246585084,80.96,80.96,92246585084 +온코크로스,382150,7,13990,2,100,0.72,9073149,4521458,11896437,9073149,0.72,200.67,76.27,76.27,132130427665,79.39,79.39,132130427665 +일신바이오,068330,8,1713,2,43,2.57,33333751,31319752,44216140,33333751,2.57,106.43,75.39,75.39,63104775359,83.32,83.32,63104775359 +삼륭물산,014970,9,7280,5,-270,-3.58,8333458,1788046,15125000,8333458,-3.58,466.07,55.10,55.10,69296767550,62.93,62.93,69296767550 +에스엘에스바이오,246250,10,1996,5,-59,-2.87,7776766,220217,15348206,7776766,-2.87,3531.41,50.67,50.67,17660049480,57.65,57.65,17660049480 +PLUS 차이나AI테크TOP10,0047N0,11,9695,5,-250,-2.51,402131,312171,800000,402131,-2.51,128.82,50.27,50.27,3925582101,50.61,50.61,3925582101 +그린생명과학,114450,12,3925,2,65,1.68,9635949,19885814,20000000,9635949,1.68,48.46,48.18,48.18,39500085147,50.32,50.32,39500085147 +자이글,234920,13,5110,2,265,5.47,6421522,4873100,13530910,6421522,5.47,131.77,47.46,47.46,33828352909,48.93,48.93,33828352909 +랩지노믹스,084650,14,2875,2,175,6.48,31087462,8045929,74239990,31087462,6.48,386.38,41.87,41.87,90326102273,42.32,42.32,90326102273 +서린바이오,038070,15,8330,5,-60,-0.72,3680331,9392717,9100676,3680331,-0.72,39.18,40.44,40.44,32633256340,43.05,43.05,32633256340 +상상인증권,001290,16,720,2,35,5.11,43269994,16019980,108337120,43269994,5.11,270.10,39.94,39.94,34753752258,44.55,44.55,34753752258 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2196073,95545016,5620000,2196073,-2.88,2.30,39.08,39.08,4421830794,38.95,38.95,4421830794 +좋은사람들,033340,18,920,2,130,16.46,36562470,440636,96950558,36562470,16.46,8297.66,37.71,37.71,34435012687,38.61,38.61,34435012687 +나인테크,267320,19,3430,2,315,10.11,18158492,3541136,49935477,18158492,10.11,512.79,36.36,36.36,62500303198,36.49,36.49,62500303198 +대성파인텍,104040,20,1119,2,75,7.18,16897583,511289,47224987,16897583,7.18,3304.90,35.78,35.78,19789028743,37.45,37.45,19789028743 +상지건설,042940,21,20150,5,-250,-1.23,2233154,6860818,6828712,2233154,-1.23,32.55,32.70,32.70,47351819295,34.41,34.41,47351819295 +KODEX 코스닥150선물인버스,251340,22,3882,2,17,0.44,18898154,19068148,59200000,18898154,0.44,99.11,31.92,31.92,73293000144,31.89,31.89,73293000144 +신원,009270,23,1916,2,156,8.86,31837271,1240226,100052356,31837271,8.86,2567.05,31.82,31.82,62603031003,32.66,32.66,62603031003 +한진칼우,18064K,24,47050,5,-1100,-2.28,157514,230939,536766,157514,-2.28,68.21,29.35,29.35,7790299600,30.85,30.85,7790299600 +메디콕스,054180,25,221,5,-16,-6.75,23436748,24577322,82878283,23436748,-6.75,95.36,28.28,28.28,5353134574,29.23,29.23,5353134574 +태웅,044490,26,22950,2,850,3.85,5443062,5415795,20007381,5443062,3.85,100.50,27.21,27.21,127051395900,27.67,27.67,127051395900 +나이벡,138610,27,36500,2,7550,26.08,2937529,22563,11032369,2937529,26.08,9999.99,26.63,26.63,106382271225,26.42,26.42,106382271225 +RISE 테슬라고정테크100,0047P0,28,10900,5,-205,-1.85,359149,2287050,1350000,359149,-1.85,15.70,26.60,26.60,3888355874,26.42,26.42,3888355874 +애경케미칼,161000,29,11730,2,680,6.15,12785234,2220727,48648709,12785234,6.15,575.72,26.28,26.28,152489075225,26.72,26.72,152489075225 +HD현대에너지솔루션,322000,30,46400,2,5700,14.00,2703981,370741,11200000,2703981,14.00,729.35,24.14,24.14,124472497300,23.95,23.95,124472497300 diff --git a/top30/20250530/top30-avtr-20250530-150001.csv b/top30/20250530/top30-avtr-20250530-150001.csv new file mode 100644 index 000000000000..f56091d9c85a --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,22175,2,4595,26.14,9147537,2829878,7857660,9147537,26.14,323.25,116.42,116.42,186528068970,107.05,107.05,186528068970 +LK삼양,225190,2,3100,2,560,22.05,50461959,793884,50748440,50461959,22.05,6356.34,99.44,99.44,152380936310,96.86,96.86,152380936310 +엑스페릭스,317770,3,4215,2,275,6.98,28514900,1430150,30168672,28514900,6.98,1993.84,94.52,94.52,129244594134,101.64,101.64,129244594134 +파루,043200,4,1094,2,196,21.83,37766154,1050196,41804315,37766154,21.83,3596.11,90.34,90.34,42091408141,92.04,92.04,42091408141 +TIGER 지주회사,307520,5,12705,5,-320,-2.46,955145,1134092,1100000,955145,-2.46,84.22,86.83,86.83,12257765267,87.71,87.71,12257765267 +샤페론,378800,6,3770,2,530,16.36,24742656,2440561,30143031,24742656,16.36,1013.81,82.08,82.08,92781652883,81.65,81.65,92781652883 +온코크로스,382150,7,14070,2,180,1.30,9130048,4521458,11896437,9130048,1.30,201.93,76.75,76.75,132925817080,79.41,79.41,132925817080 +일신바이오,068330,8,1710,2,40,2.40,33382385,31319752,44216140,33382385,2.40,106.59,75.50,75.50,63187908148,83.57,83.57,63187908148 +삼륭물산,014970,9,7330,5,-220,-2.91,8362224,1788046,15125000,8362224,-2.91,467.67,55.29,55.29,69506756190,62.69,62.69,69506756190 +에스엘에스바이오,246250,10,1988,5,-67,-3.26,7863519,220217,15348206,7863519,-3.26,3570.80,51.23,51.23,17831771231,58.44,58.44,17831771231 +PLUS 차이나AI테크TOP10,0047N0,11,9690,5,-255,-2.56,402193,312171,800000,402193,-2.56,128.84,50.27,50.27,3926183001,50.65,50.65,3926183001 +자이글,234920,12,5030,2,185,3.82,6637363,4873100,13530910,6637363,3.82,136.20,49.05,49.05,34936523393,51.33,51.33,34936523393 +그린생명과학,114450,13,3900,2,40,1.04,9683347,19885814,20000000,9683347,1.04,48.69,48.42,48.42,39684453339,50.88,50.88,39684453339 +랩지노믹스,084650,14,2860,2,160,5.93,31277508,8045929,74239990,31277508,5.93,388.74,42.13,42.13,90870963199,42.80,42.80,90870963199 +서린바이오,038070,15,8310,5,-80,-0.95,3699234,9392717,9100676,3699234,-0.95,39.38,40.65,40.65,32790216540,43.36,43.36,32790216540 +상상인증권,001290,16,717,2,32,4.67,43486254,16019980,108337120,43486254,4.67,271.45,40.14,40.14,34909124832,44.94,44.94,34909124832 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2206249,95545016,5620000,2206249,-2.88,2.31,39.26,39.26,4442338654,39.13,39.13,4442338654 +좋은사람들,033340,18,928,2,138,17.47,37206488,440636,96950558,37206488,17.47,8443.81,38.38,38.38,35026501480,38.93,38.93,35026501480 +나인테크,267320,19,3435,2,320,10.27,18283181,3541136,49935477,18283181,10.27,516.31,36.61,36.61,62928391954,36.69,36.69,62928391954 +대성파인텍,104040,20,1112,2,68,6.51,17130178,511289,47224987,17130178,6.51,3350.39,36.27,36.27,20048055933,38.18,38.18,20048055933 +상지건설,042940,21,20050,5,-350,-1.72,2248970,6860818,6828712,2248970,-1.72,32.78,32.93,32.93,47668981795,34.82,34.82,47668981795 +신원,009270,22,1902,2,142,8.07,32174065,1240226,100052356,32174065,8.07,2594.21,32.16,32.16,63243936644,33.23,33.23,63243936644 +KODEX 코스닥150선물인버스,251340,23,3885,2,20,0.52,19006317,19068148,59200000,19006317,0.52,99.68,32.11,32.11,73713019654,32.05,32.05,73713019654 +한진칼우,18064K,24,47200,5,-950,-1.97,159119,230939,536766,159119,-1.97,68.90,29.64,29.64,7865876000,31.05,31.05,7865876000 +RISE 테슬라고정테크100,0047P0,25,10905,5,-200,-1.80,396214,2287050,1350000,396214,-1.80,17.32,29.35,29.35,4292548034,29.16,29.16,4292548034 +메디콕스,054180,26,220,5,-17,-7.17,23548125,24577322,82878283,23548125,-7.17,95.81,28.41,28.41,5377683131,29.49,29.49,5377683131 +태웅,044490,27,22700,2,600,2.71,5490745,5415795,20007381,5490745,2.71,101.38,27.44,27.44,128136848400,28.21,28.21,128136848400 +나이벡,138610,28,35950,2,7000,24.18,2990470,22563,11032369,2990470,24.18,9999.99,27.11,27.11,108286079075,27.30,27.30,108286079075 +애경케미칼,161000,29,11690,2,640,5.79,13167731,2220727,48648709,13167731,5.79,592.95,27.07,27.07,156995530680,27.61,27.61,156995530680 +HD현대에너지솔루션,322000,30,47100,2,6400,15.72,2770301,370741,11200000,2770301,15.72,747.23,24.73,24.73,127574951950,24.18,24.18,127574951950 diff --git a/top30/20250530/top30-avtr-20250530-151001.csv b/top30/20250530/top30-avtr-20250530-151001.csv new file mode 100644 index 000000000000..c3713fcee46d --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,21350,2,3770,21.44,9479226,2829878,7857660,9479226,21.44,334.97,120.64,120.64,193780883695,115.51,115.51,193780883695 +LK삼양,225190,2,3105,2,565,22.24,51106301,793884,50748440,51106301,22.24,6437.50,100.71,100.71,154373581197,97.97,97.97,154373581197 +엑스페릭스,317770,3,4255,2,315,7.99,28668441,1430150,30168672,28668441,7.99,2004.58,95.03,95.03,129896009074,101.19,101.19,129896009074 +파루,043200,4,1082,2,184,20.49,38720265,1050196,41804315,38720265,20.49,3686.96,92.62,92.62,43116261802,95.32,95.32,43116261802 +TIGER 지주회사,307520,5,12690,5,-335,-2.57,973496,1134092,1100000,973496,-2.57,85.84,88.50,88.50,12490821207,89.48,89.48,12490821207 +샤페론,378800,6,3820,2,580,17.90,25017234,2440561,30143031,25017234,17.90,1025.06,83.00,83.00,93825236808,81.48,81.48,93825236808 +온코크로스,382150,7,14110,2,220,1.58,9215362,4521458,11896437,9215362,1.58,203.81,77.46,77.46,134125698935,79.90,79.90,134125698935 +일신바이오,068330,8,1697,2,27,1.62,33602281,31319752,44216140,33602281,1.62,107.29,76.00,76.00,63561529142,84.71,84.71,63561529142 +삼륭물산,014970,9,7480,5,-70,-0.93,8419131,1788046,15125000,8419131,-0.93,470.86,55.66,55.66,69929402115,61.81,61.81,69929402115 +에스엘에스바이오,246250,10,1976,5,-79,-3.84,7906323,220217,15348206,7906323,-3.84,3590.24,51.51,51.51,17916569303,59.08,59.08,17916569303 +PLUS 차이나AI테크TOP10,0047N0,11,9695,5,-250,-2.51,402472,312171,800000,402472,-2.51,128.93,50.31,50.31,3928887856,50.66,50.66,3928887856 +자이글,234920,12,4895,2,50,1.03,6718722,4873100,13530910,6718722,1.03,137.87,49.65,49.65,35337618163,53.35,53.35,35337618163 +그린생명과학,114450,13,3887,2,27,0.70,9756584,19885814,20000000,9756584,0.70,49.06,48.78,48.78,39969110014,51.41,51.41,39969110014 +랩지노믹스,084650,14,2865,2,165,6.11,31539373,8045929,74239990,31539373,6.11,391.99,42.48,42.48,91621741377,43.08,43.08,91621741377 +서린바이오,038070,15,8310,5,-80,-0.95,3723212,9392717,9100676,3723212,-0.95,39.64,40.91,40.91,32988981170,43.62,43.62,32988981170 +상상인증권,001290,16,689,2,4,0.58,44102020,16019980,108337120,44102020,0.58,275.29,40.71,40.71,35340705672,47.35,47.35,35340705672 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2236229,95545016,5620000,2236229,-2.88,2.34,39.79,39.79,4502749149,39.66,39.66,4502749149 +좋은사람들,033340,18,935,2,145,18.35,37634664,440636,96950558,37634664,18.35,8540.99,38.82,38.82,35424003574,39.08,39.08,35424003574 +나인테크,267320,19,3415,2,300,9.63,18425969,3541136,49935477,18425969,9.63,520.34,36.90,36.90,63416917988,37.19,37.19,63416917988 +대성파인텍,104040,20,1123,2,79,7.57,17229413,511289,47224987,17229413,7.57,3369.80,36.48,36.48,20159577314,38.01,38.01,20159577314 +상지건설,042940,21,20550,2,150,0.74,2328212,6860818,6828712,2328212,0.74,33.93,34.09,34.09,49295918770,35.13,35.13,49295918770 +KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,19695439,19068148,59200000,19695439,0.52,103.29,33.27,33.27,76390222675,33.21,33.21,76390222675 +신원,009270,23,1927,2,167,9.49,32381068,1240226,100052356,32381068,9.49,2610.90,32.36,32.36,63640436154,33.01,33.01,63640436154 +한진칼우,18064K,24,47750,5,-400,-0.83,160329,230939,536766,160329,-0.83,69.42,29.87,29.87,7923268775,30.91,30.91,7923268775 +RISE 테슬라고정테크100,0047P0,25,10920,5,-185,-1.67,396959,2287050,1350000,396959,-1.67,17.36,29.40,29.40,4300677541,29.17,29.17,4300677541 +메디콕스,054180,26,223,5,-14,-5.91,23779234,24577322,82878283,23779234,-5.91,96.75,28.69,28.69,5428899991,29.37,29.37,5428899991 +나이벡,138610,27,35200,2,6250,21.59,3059153,22563,11032369,3059153,21.59,9999.99,27.73,27.73,110716530150,28.51,28.51,110716530150 +태웅,044490,28,23000,2,900,4.07,5525146,5415795,20007381,5525146,4.07,102.02,27.62,27.62,128922829475,28.02,28.02,128922829475 +애경케미칼,161000,29,11460,2,410,3.71,13358209,2220727,48648709,13358209,3.71,601.52,27.46,27.46,159206280805,28.56,28.56,159206280805 +SOL 미국원자력SMR,0051G0,30,11285,5,-535,-4.53,928697,1243066,3650000,928697,-4.53,74.71,25.44,25.44,10422210257,25.30,25.30,10422210257 diff --git a/top30/20250530/top30-avtr-20250530-152001.csv b/top30/20250530/top30-avtr-20250530-152001.csv new file mode 100644 index 000000000000..07780654ca12 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,21300,2,3720,21.16,9764867,2829878,7857660,9764867,21.16,345.06,124.27,124.27,199870005745,119.42,119.42,199870005745 +LK삼양,225190,2,3090,2,550,21.65,52371473,793884,50748440,52371473,21.65,6596.87,103.20,103.20,158303553646,100.95,100.95,158303553646 +파루,043200,3,1051,2,153,17.04,41589635,1050196,41804315,41589635,17.04,3960.18,99.49,99.49,46314426574,105.41,105.41,46314426574 +엑스페릭스,317770,4,4185,2,245,6.22,28853223,1430150,30168672,28853223,6.22,2017.50,95.64,95.64,130671941979,103.50,103.50,130671941979 +TIGER 지주회사,307520,5,12680,5,-345,-2.65,982226,1134092,1100000,982226,-2.65,86.61,89.29,89.29,12601531190,90.35,90.35,12601531190 +샤페론,378800,6,3810,2,570,17.59,25405298,2440561,30143031,25405298,17.59,1040.96,84.28,84.28,95305530980,82.99,82.99,95305530980 +온코크로스,382150,7,14090,2,200,1.44,9370576,4521458,11896437,9370576,1.44,207.25,78.77,78.77,136318163180,81.33,81.33,136318163180 +일신바이오,068330,8,1717,2,47,2.81,33977338,31319752,44216140,33977338,2.81,108.49,76.84,76.84,64203724324,84.57,84.57,64203724324 +삼륭물산,014970,9,7540,5,-10,-0.13,8499227,1788046,15125000,8499227,-0.13,475.34,56.19,56.19,70532937820,61.85,61.85,70532937820 +에스엘에스바이오,246250,10,1978,5,-77,-3.75,7942081,220217,15348206,7942081,-3.75,3606.48,51.75,51.75,17987133837,59.25,59.25,17987133837 +PLUS 차이나AI테크TOP10,0047N0,11,9700,5,-245,-2.46,402912,312171,800000,402912,-2.46,129.07,50.36,50.36,3933150966,50.68,50.68,3933150966 +자이글,234920,12,4870,2,25,0.52,6773712,4873100,13530910,6773712,0.52,139.00,50.06,50.06,35605370636,54.03,54.03,35605370636 +그린생명과학,114450,13,3925,2,65,1.68,9843766,19885814,20000000,9843766,1.68,49.50,49.22,49.22,40310160526,51.35,51.35,40310160526 +랩지노믹스,084650,14,2875,2,175,6.48,31875470,8045929,74239990,31875470,6.48,396.17,42.94,42.94,92587990230,43.38,43.38,92587990230 +상상인증권,001290,15,701,2,16,2.34,44604200,16019980,108337120,44604200,2.34,278.43,41.17,41.17,35689631479,46.99,46.99,35689631479 +서린바이오,038070,16,8270,5,-120,-1.43,3745803,9392717,9100676,3745803,-1.43,39.88,41.16,41.16,33175540690,44.08,44.08,33175540690 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2262161,95545016,5620000,2262161,-2.88,2.37,40.25,40.25,4555044094,40.12,40.12,4555044094 +좋은사람들,033340,18,929,2,139,17.59,38396019,440636,96950558,38396019,17.59,8713.77,39.60,39.60,36135821754,40.12,40.12,36135821754 +나인테크,267320,19,3425,2,310,9.95,18593507,3541136,49935477,18593507,9.95,525.07,37.24,37.24,63988160830,37.41,37.41,63988160830 +대성파인텍,104040,20,1114,2,70,6.70,17358335,511289,47224987,17358335,6.70,3395.01,36.76,36.76,20304095034,38.59,38.59,20304095034 +상지건설,042940,21,20500,2,100,0.49,2382846,6860818,6828712,2382846,0.49,34.73,34.89,34.89,50412547670,36.01,36.01,50412547670 +KODEX 코스닥150선물인버스,251340,22,3880,2,15,0.39,19911005,19068148,59200000,19911005,0.39,104.42,33.63,33.63,77227372796,33.62,33.62,77227372796 +신원,009270,23,1914,2,154,8.75,32817723,1240226,100052356,32817723,8.75,2646.11,32.80,32.80,64481791281,33.67,33.67,64481791281 +하이스틸,071090,24,4615,2,350,8.21,6159300,5186066,20191471,6159300,8.21,118.77,30.50,30.50,28194630874,30.26,30.26,28194630874 +한진칼우,18064K,25,47500,5,-650,-1.35,162429,230939,536766,162429,-1.35,70.33,30.26,30.26,8022828700,31.47,31.47,8022828700 +RISE 테슬라고정테크100,0047P0,26,10930,5,-175,-1.58,397027,2287050,1350000,397027,-1.58,17.36,29.41,29.41,4301420406,29.15,29.15,4301420406 +메디콕스,054180,27,220,5,-17,-7.17,24228460,24577322,82878283,24228460,-7.17,98.58,29.23,29.23,5528226628,30.32,30.32,5528226628 +나이벡,138610,28,35500,2,6550,22.63,3110122,22563,11032369,3110122,22.63,9999.99,28.19,28.19,112523810775,28.73,28.73,112523810775 +태웅,044490,29,22950,2,850,3.85,5572977,5415795,20007381,5572977,3.85,102.90,27.85,27.85,130020845400,28.32,28.32,130020845400 +애경케미칼,161000,30,11540,2,490,4.43,13503886,2220727,48648709,13503886,4.43,608.08,27.76,27.76,160887130545,28.66,28.66,160887130545 diff --git a/top30/20250530/top30-avtr-20250530-153000.csv b/top30/20250530/top30-avtr-20250530-153000.csv new file mode 100644 index 000000000000..07780654ca12 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,21300,2,3720,21.16,9764867,2829878,7857660,9764867,21.16,345.06,124.27,124.27,199870005745,119.42,119.42,199870005745 +LK삼양,225190,2,3090,2,550,21.65,52371473,793884,50748440,52371473,21.65,6596.87,103.20,103.20,158303553646,100.95,100.95,158303553646 +파루,043200,3,1051,2,153,17.04,41589635,1050196,41804315,41589635,17.04,3960.18,99.49,99.49,46314426574,105.41,105.41,46314426574 +엑스페릭스,317770,4,4185,2,245,6.22,28853223,1430150,30168672,28853223,6.22,2017.50,95.64,95.64,130671941979,103.50,103.50,130671941979 +TIGER 지주회사,307520,5,12680,5,-345,-2.65,982226,1134092,1100000,982226,-2.65,86.61,89.29,89.29,12601531190,90.35,90.35,12601531190 +샤페론,378800,6,3810,2,570,17.59,25405298,2440561,30143031,25405298,17.59,1040.96,84.28,84.28,95305530980,82.99,82.99,95305530980 +온코크로스,382150,7,14090,2,200,1.44,9370576,4521458,11896437,9370576,1.44,207.25,78.77,78.77,136318163180,81.33,81.33,136318163180 +일신바이오,068330,8,1717,2,47,2.81,33977338,31319752,44216140,33977338,2.81,108.49,76.84,76.84,64203724324,84.57,84.57,64203724324 +삼륭물산,014970,9,7540,5,-10,-0.13,8499227,1788046,15125000,8499227,-0.13,475.34,56.19,56.19,70532937820,61.85,61.85,70532937820 +에스엘에스바이오,246250,10,1978,5,-77,-3.75,7942081,220217,15348206,7942081,-3.75,3606.48,51.75,51.75,17987133837,59.25,59.25,17987133837 +PLUS 차이나AI테크TOP10,0047N0,11,9700,5,-245,-2.46,402912,312171,800000,402912,-2.46,129.07,50.36,50.36,3933150966,50.68,50.68,3933150966 +자이글,234920,12,4870,2,25,0.52,6773712,4873100,13530910,6773712,0.52,139.00,50.06,50.06,35605370636,54.03,54.03,35605370636 +그린생명과학,114450,13,3925,2,65,1.68,9843766,19885814,20000000,9843766,1.68,49.50,49.22,49.22,40310160526,51.35,51.35,40310160526 +랩지노믹스,084650,14,2875,2,175,6.48,31875470,8045929,74239990,31875470,6.48,396.17,42.94,42.94,92587990230,43.38,43.38,92587990230 +상상인증권,001290,15,701,2,16,2.34,44604200,16019980,108337120,44604200,2.34,278.43,41.17,41.17,35689631479,46.99,46.99,35689631479 +서린바이오,038070,16,8270,5,-120,-1.43,3745803,9392717,9100676,3745803,-1.43,39.88,41.16,41.16,33175540690,44.08,44.08,33175540690 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2262161,95545016,5620000,2262161,-2.88,2.37,40.25,40.25,4555044094,40.12,40.12,4555044094 +좋은사람들,033340,18,929,2,139,17.59,38396019,440636,96950558,38396019,17.59,8713.77,39.60,39.60,36135821754,40.12,40.12,36135821754 +나인테크,267320,19,3425,2,310,9.95,18593507,3541136,49935477,18593507,9.95,525.07,37.24,37.24,63988160830,37.41,37.41,63988160830 +대성파인텍,104040,20,1114,2,70,6.70,17358335,511289,47224987,17358335,6.70,3395.01,36.76,36.76,20304095034,38.59,38.59,20304095034 +상지건설,042940,21,20500,2,100,0.49,2382846,6860818,6828712,2382846,0.49,34.73,34.89,34.89,50412547670,36.01,36.01,50412547670 +KODEX 코스닥150선물인버스,251340,22,3880,2,15,0.39,19911005,19068148,59200000,19911005,0.39,104.42,33.63,33.63,77227372796,33.62,33.62,77227372796 +신원,009270,23,1914,2,154,8.75,32817723,1240226,100052356,32817723,8.75,2646.11,32.80,32.80,64481791281,33.67,33.67,64481791281 +하이스틸,071090,24,4615,2,350,8.21,6159300,5186066,20191471,6159300,8.21,118.77,30.50,30.50,28194630874,30.26,30.26,28194630874 +한진칼우,18064K,25,47500,5,-650,-1.35,162429,230939,536766,162429,-1.35,70.33,30.26,30.26,8022828700,31.47,31.47,8022828700 +RISE 테슬라고정테크100,0047P0,26,10930,5,-175,-1.58,397027,2287050,1350000,397027,-1.58,17.36,29.41,29.41,4301420406,29.15,29.15,4301420406 +메디콕스,054180,27,220,5,-17,-7.17,24228460,24577322,82878283,24228460,-7.17,98.58,29.23,29.23,5528226628,30.32,30.32,5528226628 +나이벡,138610,28,35500,2,6550,22.63,3110122,22563,11032369,3110122,22.63,9999.99,28.19,28.19,112523810775,28.73,28.73,112523810775 +태웅,044490,29,22950,2,850,3.85,5572977,5415795,20007381,5572977,3.85,102.90,27.85,27.85,130020845400,28.32,28.32,130020845400 +애경케미칼,161000,30,11540,2,490,4.43,13503886,2220727,48648709,13503886,4.43,608.08,27.76,27.76,160887130545,28.66,28.66,160887130545 diff --git a/top30/20250530/top30-avtr-20250530-154001.csv b/top30/20250530/top30-avtr-20250530-154001.csv new file mode 100644 index 000000000000..570c90bcb607 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,21950,2,4370,24.86,9858043,2829878,7857660,9858043,24.86,348.36,125.46,125.46,201915218945,117.07,117.07,201915218945 +LK삼양,225190,2,3065,2,525,20.67,52697747,793884,50748440,52697747,20.67,6637.97,103.84,103.84,159303583456,102.42,102.42,159303583456 +파루,043200,3,1030,2,132,14.70,42203776,1050196,41804315,42203776,14.70,4018.66,100.96,100.96,46946991804,109.03,109.03,46946991804 +엑스페릭스,317770,4,4155,2,215,5.46,28964947,1430150,30168672,28964947,5.46,2025.31,96.01,96.01,131136155199,104.62,104.62,131136155199 +TIGER 지주회사,307520,5,12685,5,-340,-2.61,984056,1134092,1100000,984056,-2.61,86.77,89.46,89.46,12624744740,90.48,90.48,12624744740 +샤페론,378800,6,3795,2,555,17.13,25507295,2440561,30143031,25507295,17.13,1045.14,84.62,84.62,95692609595,83.65,83.65,95692609595 +온코크로스,382150,7,14110,2,220,1.58,9431472,4521458,11896437,9431472,1.58,208.59,79.28,79.28,137177405740,81.72,81.72,137177405740 +일신바이오,068330,8,1723,2,53,3.17,34178054,31319752,44216140,34178054,3.17,109.13,77.30,77.30,64549557992,84.73,84.73,64549557992 +삼륭물산,014970,9,7530,5,-20,-0.26,8528738,1788046,15125000,8528738,-0.26,476.99,56.39,56.39,70755155650,62.13,62.13,70755155650 +에스엘에스바이오,246250,10,1907,5,-148,-7.20,7986374,220217,15348206,7986374,-7.20,3626.59,52.03,52.03,18071600588,61.74,61.74,18071600588 +PLUS 차이나AI테크TOP10,0047N0,11,9700,5,-245,-2.46,403312,312171,800000,403312,-2.46,129.20,50.41,50.41,3937030966,50.73,50.73,3937030966 +자이글,234920,12,4860,2,15,0.31,6787599,4873100,13530910,6787599,0.31,139.29,50.16,50.16,35672861456,54.25,54.25,35672861456 +그린생명과학,114450,13,3960,2,100,2.59,9902781,19885814,20000000,9902781,2.59,49.80,49.51,49.51,40543859926,51.19,51.19,40543859926 +랩지노믹스,084650,14,2870,2,170,6.30,32065657,8045929,74239990,32065657,6.30,398.53,43.19,43.19,93133826920,43.71,43.71,93133826920 +서린바이오,038070,15,8250,5,-140,-1.67,3760101,9392717,9100676,3760101,-1.67,40.03,41.32,41.32,33293499190,44.34,44.34,33293499190 +상상인증권,001290,16,704,2,19,2.77,44741541,16019980,108337120,44741541,2.77,279.29,41.30,41.30,35786319543,46.92,46.92,35786319543 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2279984,95545016,5620000,2279984,-2.88,2.39,40.57,40.57,4591046554,40.44,40.44,4591046554 +좋은사람들,033340,18,929,2,139,17.59,38561188,440636,96950558,38561188,17.59,8751.26,39.77,39.77,36289263755,40.29,40.29,36289263755 +나인테크,267320,19,3430,2,315,10.11,18721967,3541136,49935477,18721967,10.11,528.70,37.49,37.49,64428778630,37.62,37.62,64428778630 +대성파인텍,104040,20,1106,2,62,5.94,17418324,511289,47224987,17418324,5.94,3406.75,36.88,36.88,20370442868,39.00,39.00,20370442868 +상지건설,042940,21,20550,2,150,0.74,2405766,6860818,6828712,2405766,0.74,35.07,35.23,35.23,50883553670,36.26,36.26,50883553670 +KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,20226186,19068148,59200000,20226186,0.52,106.07,34.17,34.17,78451850981,34.11,34.11,78451850981 +신원,009270,23,1920,2,160,9.09,33026408,1240226,100052356,33026408,9.09,2662.93,33.01,33.01,64882466481,33.78,33.78,64882466481 +하이스틸,071090,24,4565,2,300,7.03,6374390,5186066,20191471,6374390,7.03,122.91,31.57,31.57,29176516724,31.65,31.65,29176516724 +RISE 테슬라고정테크100,0047P0,25,10905,5,-200,-1.80,418042,2287050,1350000,418042,-1.80,18.28,30.97,30.97,4530588981,30.77,30.77,4530588981 +한진칼우,18064K,26,47300,5,-850,-1.77,163165,230939,536766,163165,-1.77,70.65,30.40,30.40,8057641500,31.74,31.74,8057641500 +메디콕스,054180,27,219,5,-18,-7.59,24385587,24577322,82878283,24385587,-7.59,99.22,29.42,29.42,5562637441,30.65,30.65,5562637441 +나이벡,138610,28,35350,2,6400,22.11,3136605,22563,11032369,3136605,22.11,9999.99,28.43,28.43,113459984825,29.09,29.09,113459984825 +태웅,044490,29,22900,2,800,3.62,5601063,5415795,20007381,5601063,3.62,103.42,27.99,27.99,130664014800,28.52,28.52,130664014800 +애경케미칼,161000,30,11620,2,570,5.16,13551170,2220727,48648709,13551170,5.16,610.21,27.86,27.86,161436570625,28.56,28.56,161436570625 diff --git a/top30/20250530/top30-avtr-20250530-155001.csv b/top30/20250530/top30-avtr-20250530-155001.csv new file mode 100644 index 000000000000..6a5d405878ce --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,21950,2,4370,24.86,9862272,2829878,7857660,9862272,24.86,348.51,125.51,125.51,202008045495,117.12,117.12,202008045495 +LK삼양,225190,2,3065,2,525,20.67,52702948,793884,50748440,52702948,20.67,6638.62,103.85,103.85,159319524521,102.43,102.43,159319524521 +파루,043200,3,1030,2,132,14.70,42226747,1050196,41804315,42226747,14.70,4020.84,101.01,101.01,46970651934,109.09,109.09,46970651934 +엑스페릭스,317770,4,4155,2,215,5.46,28967924,1430150,30168672,28967924,5.46,2025.52,96.02,96.02,131148524634,104.63,104.63,131148524634 +TIGER 지주회사,307520,5,12685,5,-340,-2.61,984067,1134092,1100000,984067,-2.61,86.77,89.46,89.46,12624884275,90.48,90.48,12624884275 +샤페론,378800,6,3795,2,555,17.13,25520611,2440561,30143031,25520611,17.13,1045.69,84.67,84.67,95743143815,83.70,83.70,95743143815 +온코크로스,382150,7,14110,2,220,1.58,9438352,4521458,11896437,9438352,1.58,208.75,79.34,79.34,137274482540,81.78,81.78,137274482540 +일신바이오,068330,8,1723,2,53,3.17,34179656,31319752,44216140,34179656,3.17,109.13,77.30,77.30,64552318238,84.73,84.73,64552318238 +삼륭물산,014970,9,7530,5,-20,-0.26,8529064,1788046,15125000,8529064,-0.26,477.00,56.39,56.39,70757610430,62.13,62.13,70757610430 +에스엘에스바이오,246250,10,1907,5,-148,-7.20,8004499,220217,15348206,8004499,-7.20,3634.82,52.15,52.15,18106164963,61.86,61.86,18106164963 +PLUS 차이나AI테크TOP10,0047N0,11,9700,5,-245,-2.46,403312,312171,800000,403312,-2.46,129.20,50.41,50.41,3937030966,50.73,50.73,3937030966 +자이글,234920,12,4860,2,15,0.31,6787615,4873100,13530910,6787615,0.31,139.29,50.16,50.16,35672939216,54.25,54.25,35672939216 +그린생명과학,114450,13,3960,2,100,2.59,9908277,19885814,20000000,9908277,2.59,49.83,49.54,49.54,40565624086,51.22,51.22,40565624086 +랩지노믹스,084650,14,2870,2,170,6.30,32073264,8045929,74239990,32073264,6.30,398.63,43.20,43.20,93155659010,43.72,43.72,93155659010 +서린바이오,038070,15,8250,5,-140,-1.67,3760417,9392717,9100676,3760417,-1.67,40.04,41.32,41.32,33296106190,44.35,44.35,33296106190 +상상인증권,001290,16,704,2,19,2.77,44749078,16019980,108337120,44749078,2.77,279.33,41.31,41.31,35791625591,46.93,46.93,35791625591 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2280302,95545016,5620000,2280302,-2.88,2.39,40.57,40.57,4591688914,40.45,40.45,4591688914 +좋은사람들,033340,18,929,2,139,17.59,38567418,440636,96950558,38567418,17.59,8752.67,39.78,39.78,36295051425,40.30,40.30,36295051425 +나인테크,267320,19,3430,2,315,10.11,18732025,3541136,49935477,18732025,10.11,528.98,37.51,37.51,64463277570,37.64,37.64,64463277570 +대성파인텍,104040,20,1106,2,62,5.94,17418824,511289,47224987,17418824,5.94,3406.85,36.88,36.88,20370995868,39.00,39.00,20370995868 +상지건설,042940,21,20550,2,150,0.74,2407650,6860818,6828712,2407650,0.74,35.09,35.26,35.26,50922269870,36.29,36.29,50922269870 +KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,20230017,19068148,59200000,20230017,0.52,106.09,34.17,34.17,78466734416,34.12,34.12,78466734416 +신원,009270,23,1920,2,160,9.09,33046851,1240226,100052356,33046851,9.09,2664.58,33.03,33.03,64921717041,33.80,33.80,64921717041 +하이스틸,071090,24,4565,2,300,7.03,6384886,5186066,20191471,6384886,7.03,123.12,31.62,31.62,29224430964,31.71,31.71,29224430964 +RISE 테슬라고정테크100,0047P0,25,10905,5,-200,-1.80,418042,2287050,1350000,418042,-1.80,18.28,30.97,30.97,4530588981,30.77,30.77,4530588981 +한진칼우,18064K,26,47300,5,-850,-1.77,163358,230939,536766,163358,-1.77,70.74,30.43,30.43,8066770400,31.77,31.77,8066770400 +메디콕스,054180,27,219,5,-18,-7.59,24406945,24577322,82878283,24406945,-7.59,99.31,29.45,29.45,5567314843,30.67,30.67,5567314843 +나이벡,138610,28,35350,2,6400,22.11,3137217,22563,11032369,3137217,22.11,9999.99,28.44,28.44,113481619025,29.10,29.10,113481619025 +태웅,044490,29,22900,2,800,3.62,5602767,5415795,20007381,5602767,3.62,103.45,28.00,28.00,130703036400,28.53,28.53,130703036400 +애경케미칼,161000,30,11620,2,570,5.16,13552008,2220727,48648709,13552008,5.16,610.25,27.86,27.86,161446308185,28.56,28.56,161446308185 diff --git a/top30/20250530/top30-avtr-20250530-160001.csv b/top30/20250530/top30-avtr-20250530-160001.csv new file mode 100644 index 000000000000..5fd551e1b07c --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,21950,2,4370,24.86,9864376,2829878,7857660,9864376,24.86,348.58,125.54,125.54,202054228295,117.15,117.15,202054228295 +LK삼양,225190,2,3065,2,525,20.67,52711908,793884,50748440,52711908,20.67,6639.75,103.87,103.87,159346986921,102.44,102.44,159346986921 +파루,043200,3,1030,2,132,14.70,42233354,1050196,41804315,42233354,14.70,4021.47,101.03,101.03,46977457144,109.10,109.10,46977457144 +엑스페릭스,317770,4,4155,2,215,5.46,28969151,1430150,30168672,28969151,5.46,2025.60,96.02,96.02,131153622819,104.63,104.63,131153622819 +TIGER 지주회사,307520,5,12685,5,-340,-2.61,984067,1134092,1100000,984067,-2.61,86.77,89.46,89.46,12624884275,90.48,90.48,12624884275 +샤페론,378800,6,3795,2,555,17.13,25524641,2440561,30143031,25524641,17.13,1045.85,84.68,84.68,95758437665,83.71,83.71,95758437665 +온코크로스,382150,7,14110,2,220,1.58,9438396,4521458,11896437,9438396,1.58,208.75,79.34,79.34,137275103380,81.78,81.78,137275103380 +일신바이오,068330,8,1723,2,53,3.17,34181313,31319752,44216140,34181313,3.17,109.14,77.31,77.31,64555173249,84.74,84.74,64555173249 +삼륭물산,014970,9,7530,5,-20,-0.26,8529879,1788046,15125000,8529879,-0.26,477.05,56.40,56.40,70763747380,62.13,62.13,70763747380 +에스엘에스바이오,246250,10,1907,5,-148,-7.20,8006595,220217,15348206,8006595,-7.20,3635.77,52.17,52.17,18110162035,61.87,61.87,18110162035 +PLUS 차이나AI테크TOP10,0047N0,11,9700,5,-245,-2.46,403312,312171,800000,403312,-2.46,129.20,50.41,50.41,3937030966,50.73,50.73,3937030966 +자이글,234920,12,4860,2,15,0.31,6787615,4873100,13530910,6787615,0.31,139.29,50.16,50.16,35672939216,54.25,54.25,35672939216 +그린생명과학,114450,13,3960,2,100,2.59,9909141,19885814,20000000,9909141,2.59,49.83,49.55,49.55,40569045526,51.22,51.22,40569045526 +랩지노믹스,084650,14,2870,2,170,6.30,32088708,8045929,74239990,32088708,6.30,398.82,43.22,43.22,93199983290,43.74,43.74,93199983290 +서린바이오,038070,15,8250,5,-140,-1.67,3761138,9392717,9100676,3761138,-1.67,40.04,41.33,41.33,33302054440,44.36,44.36,33302054440 +상상인증권,001290,16,704,2,19,2.77,44753265,16019980,108337120,44753265,2.77,279.36,41.31,41.31,35794573239,46.93,46.93,35794573239 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2280331,95545016,5620000,2280331,-2.88,2.39,40.58,40.58,4591747494,40.45,40.45,4591747494 +좋은사람들,033340,18,929,2,139,17.59,38568236,440636,96950558,38568236,17.59,8752.86,39.78,39.78,36295811347,40.30,40.30,36295811347 +나인테크,267320,19,3430,2,315,10.11,18735612,3541136,49935477,18735612,10.11,529.08,37.52,37.52,64475580980,37.64,37.64,64475580980 +대성파인텍,104040,20,1106,2,62,5.94,17418844,511289,47224987,17418844,5.94,3406.85,36.88,36.88,20371017988,39.00,39.00,20371017988 +상지건설,042940,21,20550,2,150,0.74,2408110,6860818,6828712,2408110,0.74,35.10,35.26,35.26,50931722870,36.29,36.29,50931722870 +KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,20234047,19068148,59200000,20234047,0.52,106.11,34.18,34.18,78482390966,34.12,34.12,78482390966 +신원,009270,23,1920,2,160,9.09,33047056,1240226,100052356,33047056,9.09,2664.60,33.03,33.03,64922110641,33.80,33.80,64922110641 +하이스틸,071090,24,4565,2,300,7.03,6386343,5186066,20191471,6386343,7.03,123.14,31.63,31.63,29231082169,31.71,31.71,29231082169 +RISE 테슬라고정테크100,0047P0,25,10905,5,-200,-1.80,418042,2287050,1350000,418042,-1.80,18.28,30.97,30.97,4530588981,30.77,30.77,4530588981 +한진칼우,18064K,26,47300,5,-850,-1.77,163364,230939,536766,163364,-1.77,70.74,30.43,30.43,8067054200,31.77,31.77,8067054200 +메디콕스,054180,27,219,5,-18,-7.59,24406960,24577322,82878283,24406960,-7.59,99.31,29.45,29.45,5567318128,30.67,30.67,5567318128 +나이벡,138610,28,35350,2,6400,22.11,3137371,22563,11032369,3137371,22.11,9999.99,28.44,28.44,113487062925,29.10,29.10,113487062925 +태웅,044490,29,22900,2,800,3.62,5605443,5415795,20007381,5605443,3.62,103.50,28.02,28.02,130764316800,28.54,28.54,130764316800 +애경케미칼,161000,30,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805 diff --git a/top30/20250530/top30-avtr-20250530-161001.csv b/top30/20250530/top30-avtr-20250530-161001.csv new file mode 100644 index 000000000000..5fd551e1b07c --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,21950,2,4370,24.86,9864376,2829878,7857660,9864376,24.86,348.58,125.54,125.54,202054228295,117.15,117.15,202054228295 +LK삼양,225190,2,3065,2,525,20.67,52711908,793884,50748440,52711908,20.67,6639.75,103.87,103.87,159346986921,102.44,102.44,159346986921 +파루,043200,3,1030,2,132,14.70,42233354,1050196,41804315,42233354,14.70,4021.47,101.03,101.03,46977457144,109.10,109.10,46977457144 +엑스페릭스,317770,4,4155,2,215,5.46,28969151,1430150,30168672,28969151,5.46,2025.60,96.02,96.02,131153622819,104.63,104.63,131153622819 +TIGER 지주회사,307520,5,12685,5,-340,-2.61,984067,1134092,1100000,984067,-2.61,86.77,89.46,89.46,12624884275,90.48,90.48,12624884275 +샤페론,378800,6,3795,2,555,17.13,25524641,2440561,30143031,25524641,17.13,1045.85,84.68,84.68,95758437665,83.71,83.71,95758437665 +온코크로스,382150,7,14110,2,220,1.58,9438396,4521458,11896437,9438396,1.58,208.75,79.34,79.34,137275103380,81.78,81.78,137275103380 +일신바이오,068330,8,1723,2,53,3.17,34181313,31319752,44216140,34181313,3.17,109.14,77.31,77.31,64555173249,84.74,84.74,64555173249 +삼륭물산,014970,9,7530,5,-20,-0.26,8529879,1788046,15125000,8529879,-0.26,477.05,56.40,56.40,70763747380,62.13,62.13,70763747380 +에스엘에스바이오,246250,10,1907,5,-148,-7.20,8006595,220217,15348206,8006595,-7.20,3635.77,52.17,52.17,18110162035,61.87,61.87,18110162035 +PLUS 차이나AI테크TOP10,0047N0,11,9700,5,-245,-2.46,403312,312171,800000,403312,-2.46,129.20,50.41,50.41,3937030966,50.73,50.73,3937030966 +자이글,234920,12,4860,2,15,0.31,6787615,4873100,13530910,6787615,0.31,139.29,50.16,50.16,35672939216,54.25,54.25,35672939216 +그린생명과학,114450,13,3960,2,100,2.59,9909141,19885814,20000000,9909141,2.59,49.83,49.55,49.55,40569045526,51.22,51.22,40569045526 +랩지노믹스,084650,14,2870,2,170,6.30,32088708,8045929,74239990,32088708,6.30,398.82,43.22,43.22,93199983290,43.74,43.74,93199983290 +서린바이오,038070,15,8250,5,-140,-1.67,3761138,9392717,9100676,3761138,-1.67,40.04,41.33,41.33,33302054440,44.36,44.36,33302054440 +상상인증권,001290,16,704,2,19,2.77,44753265,16019980,108337120,44753265,2.77,279.36,41.31,41.31,35794573239,46.93,46.93,35794573239 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2280331,95545016,5620000,2280331,-2.88,2.39,40.58,40.58,4591747494,40.45,40.45,4591747494 +좋은사람들,033340,18,929,2,139,17.59,38568236,440636,96950558,38568236,17.59,8752.86,39.78,39.78,36295811347,40.30,40.30,36295811347 +나인테크,267320,19,3430,2,315,10.11,18735612,3541136,49935477,18735612,10.11,529.08,37.52,37.52,64475580980,37.64,37.64,64475580980 +대성파인텍,104040,20,1106,2,62,5.94,17418844,511289,47224987,17418844,5.94,3406.85,36.88,36.88,20371017988,39.00,39.00,20371017988 +상지건설,042940,21,20550,2,150,0.74,2408110,6860818,6828712,2408110,0.74,35.10,35.26,35.26,50931722870,36.29,36.29,50931722870 +KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,20234047,19068148,59200000,20234047,0.52,106.11,34.18,34.18,78482390966,34.12,34.12,78482390966 +신원,009270,23,1920,2,160,9.09,33047056,1240226,100052356,33047056,9.09,2664.60,33.03,33.03,64922110641,33.80,33.80,64922110641 +하이스틸,071090,24,4565,2,300,7.03,6386343,5186066,20191471,6386343,7.03,123.14,31.63,31.63,29231082169,31.71,31.71,29231082169 +RISE 테슬라고정테크100,0047P0,25,10905,5,-200,-1.80,418042,2287050,1350000,418042,-1.80,18.28,30.97,30.97,4530588981,30.77,30.77,4530588981 +한진칼우,18064K,26,47300,5,-850,-1.77,163364,230939,536766,163364,-1.77,70.74,30.43,30.43,8067054200,31.77,31.77,8067054200 +메디콕스,054180,27,219,5,-18,-7.59,24406960,24577322,82878283,24406960,-7.59,99.31,29.45,29.45,5567318128,30.67,30.67,5567318128 +나이벡,138610,28,35350,2,6400,22.11,3137371,22563,11032369,3137371,22.11,9999.99,28.44,28.44,113487062925,29.10,29.10,113487062925 +태웅,044490,29,22900,2,800,3.62,5605443,5415795,20007381,5605443,3.62,103.50,28.02,28.02,130764316800,28.54,28.54,130764316800 +애경케미칼,161000,30,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805 diff --git a/top30/20250530/top30-avtr-20250530-162001.csv b/top30/20250530/top30-avtr-20250530-162001.csv new file mode 100644 index 000000000000..0b738f353c0c --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,21950,2,4370,24.86,9870287,2829878,7857660,9870287,24.86,348.79,125.61,125.61,202183383645,117.22,117.22,202183383645 +LK삼양,225190,2,3065,2,525,20.67,52759429,793884,50748440,52759429,20.67,6645.74,103.96,103.96,159490737946,102.54,102.54,159490737946 +파루,043200,3,1030,2,132,14.70,42344145,1050196,41804315,42344145,14.70,4032.02,101.29,101.29,47089761765,109.36,109.36,47089761765 +엑스페릭스,317770,4,4155,2,215,5.46,28981732,1430150,30168672,28981732,5.46,2026.48,96.07,96.07,131205896874,104.67,104.67,131205896874 +TIGER 지주회사,307520,5,12685,5,-340,-2.61,984067,1134092,1100000,984067,-2.61,86.77,89.46,89.46,12624884275,90.48,90.48,12624884275 +샤페론,378800,6,3795,2,555,17.13,25531036,2440561,30143031,25531036,17.13,1046.11,84.70,84.70,95782610765,83.73,83.73,95782610765 +온코크로스,382150,7,14110,2,220,1.58,9446986,4521458,11896437,9446986,1.58,208.94,79.41,79.41,137397081380,81.85,81.85,137397081380 +일신바이오,068330,8,1723,2,53,3.17,34197596,31319752,44216140,34197596,3.17,109.19,77.34,77.34,64583180009,84.77,84.77,64583180009 +삼륭물산,014970,9,7530,5,-20,-0.26,8533436,1788046,15125000,8533436,-0.26,477.25,56.42,56.42,70790353740,62.16,62.16,70790353740 +에스엘에스바이오,246250,10,1907,5,-148,-7.20,8009205,220217,15348206,8009205,-7.20,3636.96,52.18,52.18,18115139305,61.89,61.89,18115139305 +PLUS 차이나AI테크TOP10,0047N0,11,9700,5,-245,-2.46,403312,312171,800000,403312,-2.46,129.20,50.41,50.41,3937030966,50.73,50.73,3937030966 +자이글,234920,12,4860,2,15,0.31,6787723,4873100,13530910,6787723,0.31,139.29,50.16,50.16,35673463016,54.25,54.25,35673463016 +그린생명과학,114450,13,3960,2,100,2.59,9911613,19885814,20000000,9911613,2.59,49.84,49.56,49.56,40578908806,51.24,51.24,40578908806 +랩지노믹스,084650,14,2870,2,170,6.30,32099650,8045929,74239990,32099650,6.30,398.96,43.24,43.24,93231332120,43.76,43.76,93231332120 +서린바이오,038070,15,8250,5,-140,-1.67,3761445,9392717,9100676,3761445,-1.67,40.05,41.33,41.33,33304568770,44.36,44.36,33304568770 +상상인증권,001290,16,704,2,19,2.77,44767916,16019980,108337120,44767916,2.77,279.45,41.32,41.32,35804682429,46.95,46.95,35804682429 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2280862,95545016,5620000,2280862,-2.88,2.39,40.58,40.58,4592820114,40.46,40.46,4592820114 +좋은사람들,033340,18,929,2,139,17.59,38580320,440636,96950558,38580320,17.59,8755.60,39.79,39.79,36307109887,40.31,40.31,36307109887 +나인테크,267320,19,3430,2,315,10.11,18741235,3541136,49935477,18741235,10.11,529.24,37.53,37.53,64494867870,37.65,37.65,64494867870 +대성파인텍,104040,20,1106,2,62,5.94,17421923,511289,47224987,17421923,5.94,3407.45,36.89,36.89,20374420283,39.01,39.01,20374420283 +상지건설,042940,21,20550,2,150,0.74,2409799,6860818,6828712,2409799,0.74,35.12,35.29,35.29,50966431820,36.32,36.32,50966431820 +KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,20243350,19068148,59200000,20243350,0.52,106.16,34.19,34.19,78518486606,34.14,34.14,78518486606 +신원,009270,23,1920,2,160,9.09,33054528,1240226,100052356,33054528,9.09,2665.20,33.04,33.04,64936449409,33.80,33.80,64936449409 +하이스틸,071090,24,4565,2,300,7.03,6413699,5186066,20191471,6413699,7.03,123.67,31.76,31.76,29354457729,31.85,31.85,29354457729 +RISE 테슬라고정테크100,0047P0,25,10905,5,-200,-1.80,418042,2287050,1350000,418042,-1.80,18.28,30.97,30.97,4530588981,30.77,30.77,4530588981 +한진칼우,18064K,26,47300,5,-850,-1.77,163369,230939,536766,163369,-1.77,70.74,30.44,30.44,8067290700,31.77,31.77,8067290700 +메디콕스,054180,27,219,5,-18,-7.59,24411960,24577322,82878283,24411960,-7.59,99.33,29.46,29.46,5568393128,30.68,30.68,5568393128 +나이벡,138610,28,35350,2,6400,22.11,3137371,22563,11032369,3137371,22.11,9999.99,28.44,28.44,113487062925,29.10,29.10,113487062925 +태웅,044490,29,22900,2,800,3.62,5605903,5415795,20007381,5605903,3.62,103.51,28.02,28.02,130774804800,28.54,28.54,130774804800 +애경케미칼,161000,30,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805 diff --git a/top30/20250530/top30-avtr-20250530-163002.csv b/top30/20250530/top30-avtr-20250530-163002.csv new file mode 100644 index 000000000000..3471b0f6c919 --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,21950,2,4370,24.86,9873338,2829878,7857660,9873338,24.86,348.90,125.65,125.65,202249895445,117.26,117.26,202249895445 +LK삼양,225190,2,3065,2,525,20.67,52809192,793884,50748440,52809192,20.67,6652.00,104.06,104.06,159640773391,102.63,102.63,159640773391 +파루,043200,3,1030,2,132,14.70,42344145,1050196,41804315,42344145,14.70,4032.02,101.29,101.29,47089761765,109.36,109.36,47089761765 +엑스페릭스,317770,4,4155,2,215,5.46,28996552,1430150,30168672,28996552,5.46,2027.52,96.11,96.11,131267473974,104.72,104.72,131267473974 +TIGER 지주회사,307520,5,12685,5,-340,-2.61,984067,1134092,1100000,984067,-2.61,86.77,89.46,89.46,12624884275,90.48,90.48,12624884275 +샤페론,378800,6,3795,2,555,17.13,25539026,2440561,30143031,25539026,17.13,1046.44,84.73,84.73,95812693115,83.76,83.76,95812693115 +온코크로스,382150,7,14110,2,220,1.58,9477748,4521458,11896437,9477748,1.58,209.62,79.67,79.67,137837900840,82.12,82.12,137837900840 +일신바이오,068330,8,1723,2,53,3.17,34206096,31319752,44216140,34206096,3.17,109.22,77.36,77.36,64597715009,84.79,84.79,64597715009 +삼륭물산,014970,9,7530,5,-20,-0.26,8536687,1788046,15125000,8536687,-0.26,477.43,56.44,56.44,70814281100,62.18,62.18,70814281100 +에스엘에스바이오,246250,10,1907,5,-148,-7.20,8015634,220217,15348206,8015634,-7.20,3639.88,52.23,52.23,18127399408,61.93,61.93,18127399408 +PLUS 차이나AI테크TOP10,0047N0,11,9700,5,-245,-2.46,403312,312171,800000,403312,-2.46,129.20,50.41,50.41,3937030966,50.73,50.73,3937030966 +자이글,234920,12,4860,2,15,0.31,6787946,4873100,13530910,6787946,0.31,139.29,50.17,50.17,35674542336,54.25,54.25,35674542336 +그린생명과학,114450,13,3960,2,100,2.59,9918449,19885814,20000000,9918449,2.59,49.88,49.59,49.59,40606389526,51.27,51.27,40606389526 +랩지노믹스,084650,14,2870,2,170,6.30,32106168,8045929,74239990,32106168,6.30,399.04,43.25,43.25,93250071370,43.77,43.77,93250071370 +서린바이오,038070,15,8250,5,-140,-1.67,3762385,9392717,9100676,3762385,-1.67,40.06,41.34,41.34,33312239170,44.37,44.37,33312239170 +상상인증권,001290,16,704,2,19,2.77,44775081,16019980,108337120,44775081,2.77,279.50,41.33,41.33,35809690764,46.95,46.95,35809690764 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2281498,95545016,5620000,2281498,-2.88,2.39,40.60,40.60,4594101654,40.47,40.47,4594101654 +좋은사람들,033340,18,929,2,139,17.59,38600514,440636,96950558,38600514,17.59,8760.18,39.81,39.81,36326049253,40.33,40.33,36326049253 +나인테크,267320,19,3430,2,315,10.11,18747122,3541136,49935477,18747122,10.11,529.41,37.54,37.54,64515060280,37.67,37.67,64515060280 +대성파인텍,104040,20,1106,2,62,5.94,17428577,511289,47224987,17428577,5.94,3408.75,36.91,36.91,20381739683,39.02,39.02,20381739683 +상지건설,042940,21,20550,2,150,0.74,2413281,6860818,6828712,2413281,0.74,35.17,35.34,35.34,51038335120,36.37,36.37,51038335120 +KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,20250010,19068148,59200000,20250010,0.52,106.20,34.21,34.21,78544327406,34.15,34.15,78544327406 +신원,009270,23,1920,2,160,9.09,33062363,1240226,100052356,33062363,9.09,2665.83,33.05,33.05,64951445599,33.81,33.81,64951445599 +하이스틸,071090,24,4565,2,300,7.03,6457779,5186066,20191471,6457779,7.03,124.52,31.98,31.98,29552597329,32.06,32.06,29552597329 +RISE 테슬라고정테크100,0047P0,25,10905,5,-200,-1.80,418042,2287050,1350000,418042,-1.80,18.28,30.97,30.97,4530588981,30.77,30.77,4530588981 +한진칼우,18064K,26,47300,5,-850,-1.77,163401,230939,536766,163401,-1.77,70.76,30.44,30.44,8068799500,31.78,31.78,8068799500 +메디콕스,054180,27,219,5,-18,-7.59,24416910,24577322,82878283,24416910,-7.59,99.35,29.46,29.46,5569462328,30.69,30.69,5569462328 +나이벡,138610,28,35350,2,6400,22.11,3137371,22563,11032369,3137371,22.11,9999.99,28.44,28.44,113487062925,29.10,29.10,113487062925 +태웅,044490,29,22900,2,800,3.62,5606670,5415795,20007381,5606670,3.62,103.52,28.02,28.02,130792254050,28.55,28.55,130792254050 +애경케미칼,161000,30,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805 diff --git a/top30/20250530/top30-avtr-20250530-164001.csv b/top30/20250530/top30-avtr-20250530-164001.csv new file mode 100644 index 000000000000..e7309ebfab7d --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,21950,2,4370,24.86,9876861,2829878,7857660,9876861,24.86,349.02,125.70,125.70,202326520695,117.31,117.31,202326520695 +LK삼양,225190,2,3065,2,525,20.67,52900598,793884,50748440,52900598,20.67,6663.52,104.24,104.24,159914991391,102.81,102.81,159914991391 +파루,043200,3,1030,2,132,14.70,42370811,1050196,41804315,42370811,14.70,4034.56,101.36,101.36,47116827755,109.43,109.43,47116827755 +엑스페릭스,317770,4,4155,2,215,5.46,29000468,1430150,30168672,29000468,5.46,2027.79,96.13,96.13,131283588314,104.73,104.73,131283588314 +TIGER 지주회사,307520,5,12685,5,-340,-2.61,984067,1134092,1100000,984067,-2.61,86.77,89.46,89.46,12624884275,90.48,90.48,12624884275 +샤페론,378800,6,3795,2,555,17.13,25547028,2440561,30143031,25547028,17.13,1046.77,84.75,84.75,95842820645,83.78,83.78,95842820645 +온코크로스,382150,7,14110,2,220,1.58,9498418,4521458,11896437,9498418,1.58,210.07,79.84,79.84,138133895240,82.29,82.29,138133895240 +일신바이오,068330,8,1723,2,53,3.17,34221494,31319752,44216140,34221494,3.17,109.26,77.40,77.40,64624045589,84.83,84.83,64624045589 +삼륭물산,014970,9,7530,5,-20,-0.26,8537927,1788046,15125000,8537927,-0.26,477.50,56.45,56.45,70823481900,62.19,62.19,70823481900 +에스엘에스바이오,246250,10,1907,5,-148,-7.20,8016887,220217,15348206,8016887,-7.20,3640.45,52.23,52.23,18129786373,61.94,61.94,18129786373 +PLUS 차이나AI테크TOP10,0047N0,11,9700,5,-245,-2.46,403312,312171,800000,403312,-2.46,129.20,50.41,50.41,3937030966,50.73,50.73,3937030966 +자이글,234920,12,4860,2,15,0.31,6790661,4873100,13530910,6790661,0.31,139.35,50.19,50.19,35687591496,54.27,54.27,35687591496 +그린생명과학,114450,13,3960,2,100,2.59,9927953,19885814,20000000,9927953,2.59,49.92,49.64,49.64,40644595606,51.32,51.32,40644595606 +랩지노믹스,084650,14,2870,2,170,6.30,32141262,8045929,74239990,32141262,6.30,399.47,43.29,43.29,93351493030,43.81,43.81,93351493030 +상상인증권,001290,15,704,2,19,2.77,44795768,16019980,108337120,44795768,2.77,279.62,41.35,41.35,35823985481,46.97,46.97,35823985481 +서린바이오,038070,16,8250,5,-140,-1.67,3762846,9392717,9100676,3762846,-1.67,40.06,41.35,41.35,33316000930,44.37,44.37,33316000930 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2283419,95545016,5620000,2283419,-2.88,2.39,40.63,40.63,4597972469,40.50,40.50,4597972469 +좋은사람들,033340,18,929,2,139,17.59,38600514,440636,96950558,38600514,17.59,8760.18,39.81,39.81,36326049253,40.33,40.33,36326049253 +나인테크,267320,19,3430,2,315,10.11,18750490,3541136,49935477,18750490,10.11,529.50,37.55,37.55,64526578840,37.67,37.67,64526578840 +대성파인텍,104040,20,1106,2,62,5.94,17438496,511289,47224987,17438496,5.94,3410.69,36.93,36.93,20392700178,39.04,39.04,20392700178 +상지건설,042940,21,20550,2,150,0.74,2415238,6860818,6828712,2415238,0.74,35.20,35.37,35.37,51078551470,36.40,36.40,51078551470 +KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,20268347,19068148,59200000,20268347,0.52,106.29,34.24,34.24,78615474966,34.18,34.18,78615474966 +신원,009270,23,1920,2,160,9.09,33078411,1240226,100052356,33078411,9.09,2667.13,33.06,33.06,64982033087,33.83,33.83,64982033087 +하이스틸,071090,24,4565,2,300,7.03,6477856,5186066,20191471,6477856,7.03,124.91,32.08,32.08,29643244984,32.16,32.16,29643244984 +RISE 테슬라고정테크100,0047P0,25,10905,5,-200,-1.80,418042,2287050,1350000,418042,-1.80,18.28,30.97,30.97,4530588981,30.77,30.77,4530588981 +한진칼우,18064K,26,47300,5,-850,-1.77,163490,230939,536766,163490,-1.77,70.79,30.46,30.46,8072982500,31.80,31.80,8072982500 +메디콕스,054180,27,219,5,-18,-7.59,24416960,24577322,82878283,24416960,-7.59,99.35,29.46,29.46,5569473278,30.69,30.69,5569473278 +나이벡,138610,28,35350,2,6400,22.11,3137371,22563,11032369,3137371,22.11,9999.99,28.44,28.44,113487062925,29.10,29.10,113487062925 +태웅,044490,29,22900,2,800,3.62,5608981,5415795,20007381,5608981,3.62,103.57,28.03,28.03,130844482650,28.56,28.56,130844482650 +애경케미칼,161000,30,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805 diff --git a/top30/20250530/top30-avtr-20250530-165001.csv b/top30/20250530/top30-avtr-20250530-165001.csv new file mode 100644 index 000000000000..597b030d8dcd --- /dev/null +++ b/top30/20250530/top30-avtr-20250530-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대보마그네틱,290670,1,21950,2,4370,24.86,9880484,2829878,7857660,9880484,24.86,349.15,125.74,125.74,202405864395,117.35,117.35,202405864395 +LK삼양,225190,2,3065,2,525,20.67,52941561,793884,50748440,52941561,20.67,6668.68,104.32,104.32,160037880391,102.89,102.89,160037880391 +파루,043200,3,1030,2,132,14.70,42414291,1050196,41804315,42414291,14.70,4038.70,101.46,101.46,47160829515,109.53,109.53,47160829515 +엑스페릭스,317770,4,4155,2,215,5.46,29008282,1430150,30168672,29008282,5.46,2028.34,96.15,96.15,131315742924,104.76,104.76,131315742924 +TIGER 지주회사,307520,5,12685,5,-340,-2.61,984067,1134092,1100000,984067,-2.61,86.77,89.46,89.46,12624884275,90.48,90.48,12624884275 +샤페론,378800,6,3795,2,555,17.13,25566062,2440561,30143031,25566062,17.13,1047.55,84.82,84.82,95914483655,83.85,83.85,95914483655 +온코크로스,382150,7,14110,2,220,1.58,9507723,4521458,11896437,9507723,1.58,210.28,79.92,79.92,138266584540,82.37,82.37,138266584540 +일신바이오,068330,8,1723,2,53,3.17,34225939,31319752,44216140,34225939,3.17,109.28,77.41,77.41,64631668764,84.84,84.84,64631668764 +삼륭물산,014970,9,7530,5,-20,-0.26,8540380,1788046,15125000,8540380,-0.26,477.64,56.47,56.47,70841634100,62.20,62.20,70841634100 +에스엘에스바이오,246250,10,1907,5,-148,-7.20,8020117,220217,15348206,8020117,-7.20,3641.92,52.25,52.25,18135907223,61.96,61.96,18135907223 +PLUS 차이나AI테크TOP10,0047N0,11,9700,5,-245,-2.46,403312,312171,800000,403312,-2.46,129.20,50.41,50.41,3937030966,50.73,50.73,3937030966 +자이글,234920,12,4860,2,15,0.31,6790661,4873100,13530910,6790661,0.31,139.35,50.19,50.19,35687591496,54.27,54.27,35687591496 +그린생명과학,114450,13,3960,2,100,2.59,9930840,19885814,20000000,9930840,2.59,49.94,49.65,49.65,40656114736,51.33,51.33,40656114736 +랩지노믹스,084650,14,2870,2,170,6.30,32168072,8045929,74239990,32168072,6.30,399.81,43.33,43.33,93428973930,43.85,43.85,93428973930 +상상인증권,001290,15,704,2,19,2.77,44807754,16019980,108337120,44807754,2.77,279.70,41.36,41.36,35832255821,46.98,46.98,35832255821 +서린바이오,038070,16,8250,5,-140,-1.67,3763567,9392717,9100676,3763567,-1.67,40.07,41.35,41.35,33321877080,44.38,44.38,33321877080 +신한제16호스팩,496070,17,2020,5,-60,-2.88,2284575,95545016,5620000,2284575,-2.88,2.39,40.65,40.65,4600301809,40.52,40.52,4600301809 +좋은사람들,033340,18,929,2,139,17.59,38629881,440636,96950558,38629881,17.59,8766.85,39.84,39.84,36353507398,40.36,40.36,36353507398 +나인테크,267320,19,3430,2,315,10.11,18758012,3541136,49935477,18758012,10.11,529.72,37.56,37.56,64552266470,37.69,37.69,64552266470 +대성파인텍,104040,20,1106,2,62,5.94,17440829,511289,47224987,17440829,5.94,3411.15,36.93,36.93,20395278143,39.05,39.05,20395278143 +상지건설,042940,21,20550,2,150,0.74,2417864,6860818,6828712,2417864,0.74,35.24,35.41,35.41,51132384470,36.44,36.44,51132384470 +KODEX 코스닥150선물인버스,251340,22,3885,2,20,0.52,20271132,19068148,59200000,20271132,0.52,106.31,34.24,34.24,78626266841,34.19,34.19,78626266841 +신원,009270,23,1920,2,160,9.09,33094964,1240226,100052356,33094964,9.09,2668.46,33.08,33.08,65013649317,33.84,33.84,65013649317 +하이스틸,071090,24,4565,2,300,7.03,6493955,5186066,20191471,6493955,7.03,125.22,32.16,32.16,29716092959,32.24,32.24,29716092959 +RISE 테슬라고정테크100,0047P0,25,10905,5,-200,-1.80,418042,2287050,1350000,418042,-1.80,18.28,30.97,30.97,4530588981,30.77,30.77,4530588981 +한진칼우,18064K,26,47300,5,-850,-1.77,163500,230939,536766,163500,-1.77,70.80,30.46,30.46,8073453500,31.80,31.80,8073453500 +메디콕스,054180,27,219,5,-18,-7.59,24418832,24577322,82878283,24418832,-7.59,99.36,29.46,29.46,5569881374,30.69,30.69,5569881374 +나이벡,138610,28,35350,2,6400,22.11,3137371,22563,11032369,3137371,22.11,9999.99,28.44,28.44,113487062925,29.10,29.10,113487062925 +태웅,044490,29,22900,2,800,3.62,5613181,5415795,20007381,5613181,3.62,103.64,28.06,28.06,130938562650,28.58,28.58,130938562650 +애경케미칼,161000,30,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805 diff --git a/top30/20250530/top30-tv-20250530-090002.csv b/top30/20250530/top30-tv-20250530-090002.csv new file mode 100644 index 000000000000..1427b66f82d7 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 인버스,114800,1,4165,2,15,0.36,377592,24011704,139600000,377592,0.36,1.57,0.27,0.27,1573946005,0.27,0.27,1573946005 +HD한국조선해양,009540,2,310000,5,-500,-0.16,3292,478576,70773116,3292,-0.16,0.69,0.00,0.00,1020407500,0.00,0.00,1020407500 +KIWOOM 국고채10년레버리지,167860,3,115165,5,-345,-0.30,7000,5419,290000,7000,-0.30,129.18,2.41,2.41,806155000,2.41,2.41,806155000 +두산,000150,4,501000,5,-9000,-1.76,1523,311026,16523835,1523,-1.76,0.49,0.01,0.01,766722000,0.01,0.01,766722000 +알테오젠,196170,5,335500,2,1000,0.30,1412,193175,53464968,1412,0.30,0.73,0.00,0.00,473735000,0.00,0.00,473735000 +필옵틱스,161580,6,34900,5,-750,-2.10,11238,961581,22885732,11238,-2.10,1.17,0.05,0.05,391545850,0.05,0.05,391545850 +태웅,044490,7,22100,3,0,0.00,16499,5415795,20007381,16499,0.00,0.30,0.08,0.08,364627900,0.08,0.08,364627900 +GS,078930,8,44750,2,1250,2.87,7581,536264,92915378,7581,2.87,1.41,0.01,0.01,339192200,0.01,0.01,339192200 +인투셀,287840,9,47650,2,750,1.60,6455,3457620,14829094,6455,1.60,0.19,0.04,0.04,307571050,0.04,0.04,307571050 +우리기술,032820,10,2235,5,-40,-1.76,136332,9616049,164677432,136332,-1.76,1.42,0.08,0.08,305693305,0.08,0.08,305693305 +SK이터닉스,475150,11,19780,2,780,4.11,10158,721670,33754042,10158,4.11,1.41,0.03,0.03,201053270,0.03,0.03,201053270 +SOL 미국원자력SMR,0051G0,12,11250,5,-570,-4.82,17381,1243066,3650000,17381,-4.82,1.40,0.48,0.48,195541900,0.48,0.48,195541900 +RISE 2차전지TOP10인버스(합성),465350,13,42000,2,190,0.45,4583,411419,2575000,4583,0.45,1.11,0.18,0.18,191062760,0.18,0.18,191062760 +에코프로비엠,247540,14,89300,5,-700,-0.78,2133,416161,97801344,2133,-0.78,0.51,0.00,0.00,190264100,0.00,0.00,190264100 +SK증권,001510,15,596,2,14,2.41,315615,26683264,472590171,315615,2.41,1.18,0.07,0.07,186580514,0.07,0.07,186580514 +코나아이,052400,16,44600,2,950,2.18,3977,351312,14563291,3977,2.18,1.13,0.03,0.03,176746650,0.03,0.03,176746650 +포스코인터내셔널,047050,17,49800,5,-150,-0.30,3108,384987,175922788,3108,-0.30,0.81,0.00,0.00,154779350,0.00,0.00,154779350 +SK하이닉스,000660,18,212000,3,0,0.00,687,3827689,728002365,687,0.00,0.02,0.00,0.00,145644000,0.00,0.00,145644000 +한국정보인증,053300,19,5780,5,-110,-1.87,24772,5235425,42441361,24772,-1.87,0.47,0.06,0.06,143132710,0.06,0.06,143132710 +LG디스플레이,034220,20,8490,5,-10,-0.12,14492,613388,500000000,14492,-0.12,2.36,0.00,0.00,123168130,0.00,0.00,123168130 +대신증권,003540,21,23450,2,900,3.99,5060,403303,50773400,5060,3.99,1.25,0.01,0.01,118649000,0.01,0.01,118649000 +LG생활건강,051900,22,326000,5,-1500,-0.46,287,50208,15618197,287,-0.46,0.57,0.00,0.00,93716500,0.00,0.00,93716500 +DB,012030,23,1425,2,27,1.93,61301,1726340,201173933,61301,1.93,3.55,0.03,0.03,88002919,0.03,0.03,88002919 +두산에너빌리티,034020,24,42200,3,0,0.00,2066,14449764,640561146,2066,0.00,0.01,0.00,0.00,87185200,0.00,0.00,87185200 +원익홀딩스,030530,25,5640,3,0,0.00,13426,7567834,77237981,13426,0.00,0.18,0.02,0.02,75722640,0.02,0.02,75722640 +KODEX 200,069500,26,36490,3,0,0.00,2030,13905925,175100000,2030,0.00,0.01,0.00,0.00,74074700,0.00,0.00,74074700 +그린생명과학,114450,27,3860,3,0,0.00,18053,19885814,20000000,18053,0.00,0.09,0.09,0.09,69684580,0.09,0.09,69684580 +대영포장,014160,28,1212,5,-1,-0.08,51144,4612129,108394549,51144,-0.08,1.11,0.05,0.05,62034839,0.05,0.05,62034839 +현대건설,000720,29,66900,3,0,0.00,860,3653502,111355765,860,0.00,0.02,0.00,0.00,57534000,0.00,0.00,57534000 +에어레인,163280,30,20200,3,0,0.00,2439,1397329,8174789,2439,0.00,0.17,0.03,0.03,49267800,0.03,0.03,49267800 diff --git a/top30/20250530/top30-tv-20250530-091002.csv b/top30/20250530/top30-tv-20250530-091002.csv new file mode 100644 index 000000000000..2bed3dca478e --- /dev/null +++ b/top30/20250530/top30-tv-20250530-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,40850,5,-1350,-3.20,1757134,14449764,640561146,1757134,-3.20,12.16,0.27,0.27,72121316475,0.28,0.28,72121316475 +삼성전자,005930,2,56200,2,100,0.18,1212132,12936810,5919637922,1212132,0.18,9.37,0.02,0.02,68053529800,0.02,0.02,68053529800 +SK하이닉스,000660,3,209000,5,-3000,-1.42,321171,3827689,728002365,321171,-1.42,8.39,0.04,0.04,67235551750,0.04,0.04,67235551750 +삼성중공업,010140,4,16750,2,610,3.78,3072452,9267571,880000000,3072452,3.78,33.15,0.35,0.35,51281799345,0.35,0.35,51281799345 +KODEX 200선물인버스2X,252670,5,1891,2,18,0.96,18224280,237886208,654000000,18224280,0.96,7.66,2.79,2.79,34417051866,2.78,2.78,34417051866 +태웅,044490,6,23200,2,1100,4.98,1267151,5415795,20007381,1267151,4.98,23.40,6.33,6.33,29643341350,6.39,6.39,29643341350 +KODEX 레버리지,122630,7,17690,5,-175,-0.98,1587089,22052196,144500000,1587089,-0.98,7.20,1.10,1.10,28121679113,1.10,1.10,28121679113 +에이비엘바이오,298380,8,83300,2,5500,7.07,342723,1167703,48528007,342723,7.07,29.35,0.71,0.71,28060525200,0.69,0.69,28060525200 +현대로템,064350,9,148200,2,2800,1.93,175299,1231340,109142293,175299,1.93,14.24,0.16,0.16,26048201200,0.16,0.16,26048201200 +한화에어로스페이스,012450,10,842000,5,-15000,-1.75,26920,234459,47296201,26920,-1.75,11.48,0.06,0.06,22746555000,0.06,0.06,22746555000 +삼륭물산,014970,11,8580,2,1030,13.64,2633117,1788046,15125000,2633117,13.64,147.26,17.41,17.41,21625405410,16.66,16.66,21625405410 +KB금융,105560,12,103000,2,300,0.29,198540,1296257,393528423,198540,0.29,15.32,0.05,0.05,20537997050,0.05,0.05,20537997050 +일신바이오,068330,13,2020,2,350,20.96,10645746,31319752,44216140,10645746,20.96,33.99,24.08,24.08,20366014578,22.80,22.80,20366014578 +한화솔루션,009830,14,30200,2,900,3.07,666974,3653492,171892536,666974,3.07,18.26,0.39,0.39,20245532100,0.39,0.39,20245532100 +현대건설,000720,15,65100,5,-1800,-2.69,306467,3653502,111355765,306467,-2.69,8.39,0.28,0.28,19912489400,0.27,0.27,19912489400 +HD현대에너지솔루션,322000,16,44850,2,4150,10.20,393081,370741,11200000,393081,10.20,106.03,3.51,3.51,17602850775,3.50,3.50,17602850775 +상지건설,042940,17,22000,2,1600,7.84,799844,6860818,6828712,799844,7.84,11.66,11.71,11.71,17537063075,11.67,11.67,17537063075 +엑스페릭스,317770,18,4295,2,355,9.01,3995942,1430150,30168672,3995942,9.01,279.41,13.25,13.25,17405201630,13.43,13.43,17405201630 +현대차,005380,19,186700,5,-4300,-2.25,91794,1093538,204757766,91794,-2.25,8.39,0.04,0.04,17150021750,0.04,0.04,17150021750 +미래에셋증권,006800,20,16000,5,-560,-3.38,1020616,12976150,570316408,1020616,-3.38,7.87,0.18,0.18,16673579380,0.18,0.18,16673579380 +KODEX 코스닥150레버리지,233740,21,7095,5,-75,-1.05,2299613,23964266,269900000,2299613,-1.05,9.60,0.85,0.85,16310080583,0.85,0.85,16310080583 +삼성물산,028260,22,153800,5,-700,-0.45,99877,657516,169976544,99877,-0.45,15.19,0.06,0.06,15536731800,0.06,0.06,15536731800 +로킷헬스케어,376900,23,18850,2,1060,5.96,787932,982738,9669449,787932,5.96,80.18,8.15,8.15,14850490115,8.15,8.15,14850490115 +원익홀딩스,030530,24,5690,2,50,0.89,2544366,7567834,77237981,2544366,0.89,33.62,3.29,3.29,14627758350,3.33,3.33,14627758350 +KODEX 200,069500,25,36325,5,-165,-0.45,376248,13905925,175100000,376248,-0.45,2.71,0.21,0.21,13677483920,0.22,0.22,13677483920 +한화시스템,272210,26,46050,2,650,1.43,291532,1715474,188919389,291532,1.43,16.99,0.15,0.15,13389546325,0.15,0.15,13389546325 +카카오,035720,27,43250,5,-750,-1.70,295629,4644875,441711295,295629,-1.70,6.36,0.07,0.07,12820598150,0.07,0.07,12820598150 +한화,000880,28,75600,2,1200,1.61,164986,1406246,74958735,164986,1.61,11.73,0.22,0.22,12558272600,0.22,0.22,12558272600 +KODEX 코스닥150선물인버스,251340,29,3895,2,30,0.78,3128912,19068148,59200000,3128912,0.78,16.41,5.29,5.29,12189016752,5.29,5.29,12189016752 +HD현대,267250,30,109100,2,400,0.37,108793,1392616,78993085,108793,0.37,7.81,0.14,0.14,12067042500,0.14,0.14,12067042500 diff --git a/top30/20250530/top30-tv-20250530-092001.csv b/top30/20250530/top30-tv-20250530-092001.csv new file mode 100644 index 000000000000..818e041f8d53 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,40950,5,-1250,-2.96,2355969,14449764,640561146,2355969,-2.96,16.30,0.37,0.37,96679025075,0.37,0.37,96679025075 +삼성전자,005930,2,56400,2,300,0.53,1593654,12936810,5919637922,1593654,0.53,12.32,0.03,0.03,89527121950,0.03,0.03,89527121950 +SK하이닉스,000660,3,209250,5,-2750,-1.30,416427,3827689,728002365,416427,-1.30,10.88,0.06,0.06,87122692500,0.06,0.06,87122692500 +삼성중공업,010140,4,16830,2,690,4.28,4263441,9267571,880000000,4263441,4.28,46.00,0.48,0.48,71204604380,0.48,0.48,71204604380 +KODEX 200선물인버스2X,252670,5,1889,2,16,0.85,25057331,237886208,654000000,25057331,0.85,10.53,3.83,3.83,47335417335,3.83,3.83,47335417335 +현대로템,064350,6,149200,2,3800,2.61,292764,1231340,109142293,292764,2.61,23.78,0.27,0.27,43594061350,0.27,0.27,43594061350 +한화에어로스페이스,012450,7,834000,5,-23000,-2.68,50984,234459,47296201,50984,-2.68,21.75,0.11,0.11,42885000500,0.11,0.11,42885000500 +에이비엘바이오,298380,8,81000,2,3200,4.11,522423,1167703,48528007,522423,4.11,44.74,1.08,1.08,42875694950,1.09,1.09,42875694950 +KODEX 레버리지,122630,9,17710,5,-155,-0.87,2217213,22052196,144500000,2217213,-0.87,10.05,1.53,1.53,39274914238,1.53,1.53,39274914238 +태웅,044490,10,22450,2,350,1.58,1609040,5415795,20007381,1609040,1.58,29.71,8.04,8.04,37388494875,8.32,8.32,37388494875 +HD현대에너지솔루션,322000,11,45450,2,4750,11.67,810906,370741,11200000,810906,11.67,218.73,7.24,7.24,36891042525,7.25,7.25,36891042525 +삼륭물산,014970,12,8780,2,1230,16.29,4284599,1788046,15125000,4284599,16.29,239.62,28.33,28.33,36134618215,27.21,27.21,36134618215 +현대건설,000720,13,63900,5,-3000,-4.48,488989,3653502,111355765,488989,-4.48,13.38,0.44,0.44,31658459550,0.44,0.44,31658459550 +한화솔루션,009830,14,29950,2,650,2.22,1031634,3653492,171892536,1031634,2.22,28.24,0.60,0.60,31203226025,0.61,0.61,31203226025 +일신바이오,068330,15,1967,2,297,17.78,15437259,31319752,44216140,15437259,17.78,49.29,34.91,34.91,29966355113,34.45,34.45,29966355113 +KB금융,105560,16,103400,2,700,0.68,280656,1296257,393528423,280656,0.68,21.65,0.07,0.07,29021854550,0.07,0.07,29021854550 +현대차,005380,17,185800,5,-5200,-2.72,152949,1093538,204757766,152949,-2.72,13.99,0.07,0.07,28532431000,0.07,0.07,28532431000 +한화시스템,272210,18,46400,2,1000,2.20,515111,1715474,188919389,515111,2.20,30.03,0.27,0.27,23761737450,0.27,0.27,23761737450 +상지건설,042940,19,20850,2,450,2.21,1069108,6860818,6828712,1069108,2.21,15.58,15.66,15.66,23292647225,16.36,16.36,23292647225 +KODEX 코스닥150레버리지,233740,20,7105,5,-65,-0.91,3160338,23964266,269900000,3160338,-0.91,13.19,1.17,1.17,22417200071,1.17,1.17,22417200071 +로킷헬스케어,376900,21,19080,2,1290,7.25,1175449,982738,9669449,1175449,7.25,119.61,12.16,12.16,22196562420,12.03,12.03,22196562420 +엑스페릭스,317770,22,4330,2,390,9.90,5049378,1430150,30168672,5049378,9.90,353.07,16.74,16.74,21914246910,16.78,16.78,21914246910 +미래에셋증권,006800,23,15950,5,-610,-3.68,1330257,12976150,570316408,1330257,-3.68,10.25,0.23,0.23,21633438750,0.24,0.24,21633438750 +서린바이오,038070,24,9010,2,620,7.39,2179884,9392717,9100676,2179884,7.39,23.21,23.95,23.95,19697087830,24.02,24.02,19697087830 +삼성물산,028260,25,152900,5,-1600,-1.04,126582,657516,169976544,126582,-1.04,19.25,0.07,0.07,19619789400,0.08,0.08,19619789400 +KODEX 200,069500,26,36350,5,-140,-0.38,523184,13905925,175100000,523184,-0.38,3.76,0.30,0.30,19015943230,0.30,0.30,19015943230 +브이티,018290,27,43200,2,2850,7.06,437717,378171,35798007,437717,7.06,115.75,1.22,1.22,18587847000,1.20,1.20,18587847000 +원익홀딩스,030530,28,5555,5,-85,-1.51,3096050,7567834,77237981,3096050,-1.51,40.91,4.01,4.01,17730302265,4.13,4.13,17730302265 +한화,000880,29,76300,2,1900,2.55,229970,1406246,74958735,229970,2.55,16.35,0.31,0.31,17521603550,0.31,0.31,17521603550 +카카오,035720,30,43350,5,-650,-1.48,386981,4644875,441711295,386981,-1.48,8.33,0.09,0.09,16778533750,0.09,0.09,16778533750 diff --git a/top30/20250530/top30-tv-20250530-093001.csv b/top30/20250530/top30-tv-20250530-093001.csv new file mode 100644 index 000000000000..f2cd7941c000 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56400,2,300,0.53,2345003,12936810,5919637922,2345003,0.53,18.13,0.04,0.04,131857818850,0.04,0.04,131857818850 +두산에너빌리티,034020,2,41000,5,-1200,-2.84,2771448,14449764,640561146,2771448,-2.84,19.18,0.43,0.43,113789125175,0.43,0.43,113789125175 +SK하이닉스,000660,3,208500,5,-3500,-1.65,471314,3827689,728002365,471314,-1.65,12.31,0.06,0.06,98590653750,0.06,0.06,98590653750 +삼성중공업,010140,4,16660,2,520,3.22,5191362,9267571,880000000,5191362,3.22,56.02,0.59,0.59,86768820970,0.59,0.59,86768820970 +현대로템,064350,5,149200,2,3800,2.61,421371,1231340,109142293,421371,2.61,34.22,0.39,0.39,62851611900,0.39,0.39,62851611900 +KODEX 200선물인버스2X,252670,6,1887,2,14,0.75,33164969,237886208,654000000,33164969,0.75,13.94,5.07,5.07,62660492233,5.08,5.08,62660492233 +한화에어로스페이스,012450,7,828000,5,-29000,-3.38,70945,234459,47296201,70945,-3.38,30.26,0.15,0.15,59504307000,0.15,0.15,59504307000 +에이비엘바이오,298380,8,79700,2,1900,2.44,654730,1167703,48528007,654730,2.44,56.07,1.35,1.35,53491286800,1.38,1.38,53491286800 +KODEX 레버리지,122630,9,17730,5,-135,-0.76,2825879,22052196,144500000,2825879,-0.76,12.81,1.96,1.96,50051396584,1.95,1.95,50051396584 +태웅,044490,10,23050,2,950,4.30,1925719,5415795,20007381,1925719,4.30,35.56,9.63,9.63,44666186600,9.69,9.69,44666186600 +HD현대에너지솔루션,322000,11,44750,2,4050,9.95,955502,370741,11200000,955502,9.95,257.73,8.53,8.53,43426053725,8.66,8.66,43426053725 +엑스페릭스,317770,12,4700,2,760,19.29,9437269,1430150,30168672,9437269,19.29,659.88,31.28,31.28,42122644920,29.71,29.71,42122644920 +삼륭물산,014970,13,8640,2,1090,14.44,4763843,1788046,15125000,4763843,14.44,266.43,31.50,31.50,40233118220,30.79,30.79,40233118220 +현대건설,000720,14,65700,5,-1200,-1.79,615301,3653502,111355765,615301,-1.79,16.84,0.55,0.55,39865541900,0.54,0.54,39865541900 +한화솔루션,009830,15,29850,2,550,1.88,1281444,3653492,171892536,1281444,1.88,35.07,0.75,0.75,38642098125,0.75,0.75,38642098125 +KB금융,105560,16,104800,2,2100,2.04,341816,1296257,393528423,341816,2.04,26.37,0.09,0.09,35374808150,0.09,0.09,35374808150 +현대차,005380,17,185700,5,-5300,-2.77,181834,1093538,204757766,181834,-2.77,16.63,0.09,0.09,33896646750,0.09,0.09,33896646750 +일신바이오,068330,18,1931,2,261,15.63,17194239,31319752,44216140,17194239,15.63,54.90,38.89,38.89,33394316626,39.11,39.11,33394316626 +한화시스템,272210,19,45900,2,500,1.10,702237,1715474,188919389,702237,1.10,40.94,0.37,0.37,32441102775,0.37,0.37,32441102775 +브이티,018290,20,42800,2,2450,6.07,696846,378171,35798007,696846,6.07,184.27,1.95,1.95,29720121650,1.94,1.94,29720121650 +KODEX 코스닥150레버리지,233740,21,7115,5,-55,-0.77,4070298,23964266,269900000,4070298,-0.77,16.98,1.51,1.51,28882828781,1.50,1.50,28882828781 +상지건설,042940,22,21300,2,900,4.41,1240567,6860818,6828712,1240567,4.41,18.08,18.17,18.17,26929634075,18.51,18.51,26929634075 +로킷헬스케어,376900,23,18550,2,760,4.27,1403682,982738,9669449,1403682,4.27,142.83,14.52,14.52,26485298255,14.77,14.77,26485298255 +KODEX 200,069500,24,36370,5,-120,-0.33,687163,13905925,175100000,687163,-0.33,4.94,0.39,0.39,24974917251,0.39,0.39,24974917251 +미래에셋증권,006800,25,16150,5,-410,-2.48,1538156,12976150,570316408,1538156,-2.48,11.85,0.27,0.27,24962489890,0.27,0.27,24962489890 +한화,000880,26,77200,2,2800,3.76,311338,1406246,74958735,311338,3.76,22.14,0.42,0.42,23801887100,0.41,0.41,23801887100 +삼성물산,028260,27,153900,5,-600,-0.39,143398,657516,169976544,143398,-0.39,21.81,0.08,0.08,22192930950,0.08,0.08,22192930950 +서린바이오,038070,28,8740,2,350,4.17,2455535,9392717,9100676,2455535,4.17,26.14,26.98,26.98,22142505305,27.84,27.84,22142505305 +카카오,035720,29,43350,5,-650,-1.48,508238,4644875,441711295,508238,-1.48,10.94,0.12,0.12,22025184200,0.12,0.12,22025184200 +HD현대,267250,30,112500,2,3800,3.50,196129,1392616,78993085,196129,3.50,14.08,0.25,0.25,21785628900,0.25,0.25,21785628900 diff --git a/top30/20250530/top30-tv-20250530-094002.csv b/top30/20250530/top30-tv-20250530-094002.csv new file mode 100644 index 000000000000..9fd8c8c80819 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57200,2,1100,1.96,3999183,12936810,5919637922,3999183,1.96,30.91,0.07,0.07,225807484950,0.07,0.07,225807484950 +두산에너빌리티,034020,2,40850,5,-1350,-3.20,3188148,14449764,640561146,3188148,-3.20,22.06,0.50,0.50,130861813275,0.50,0.50,130861813275 +SK하이닉스,000660,3,208000,5,-4000,-1.89,579279,3827689,728002365,579279,-1.89,15.13,0.08,0.08,121086608000,0.08,0.08,121086608000 +삼성중공업,010140,4,16620,2,480,2.97,5885636,9267571,880000000,5885636,2.97,63.51,0.67,0.67,98312743825,0.67,0.67,98312743825 +한화에어로스페이스,012450,5,819000,5,-38000,-4.43,105960,234459,47296201,105960,-4.43,45.19,0.22,0.22,88381429500,0.23,0.23,88381429500 +KODEX 200선물인버스2X,252670,6,1881,2,8,0.43,46441500,237886208,654000000,46441500,0.43,19.52,7.10,7.10,87649256723,7.12,7.12,87649256723 +현대로템,064350,7,149100,2,3700,2.54,508548,1231340,109142293,508548,2.54,41.30,0.47,0.47,75854725150,0.47,0.47,75854725150 +KODEX 레버리지,122630,8,17790,5,-75,-0.42,3641631,22052196,144500000,3641631,-0.42,16.51,2.52,2.52,64548678498,2.51,2.51,64548678498 +에이비엘바이오,298380,9,79700,2,1900,2.44,728985,1167703,48528007,728985,2.44,62.43,1.50,1.50,59386476150,1.54,1.54,59386476150 +엑스페릭스,317770,10,4645,2,705,17.89,12619701,1430150,30168672,12619701,17.89,882.40,41.83,41.83,57106790153,40.75,40.75,57106790153 +태웅,044490,11,22350,2,250,1.13,2068661,5415795,20007381,2068661,1.13,38.20,10.34,10.34,47909222550,10.71,10.71,47909222550 +HD현대에너지솔루션,322000,12,44150,2,3450,8.48,1034050,370741,11200000,1034050,8.48,278.91,9.23,9.23,46918298825,9.49,9.49,46918298825 +삼륭물산,014970,13,8650,2,1100,14.57,5315540,1788046,15125000,5315540,14.57,297.28,35.14,35.14,45025855780,34.42,34.42,45025855780 +현대건설,000720,14,64500,5,-2400,-3.59,683319,3653502,111355765,683319,-3.59,18.70,0.61,0.61,44297099850,0.62,0.62,44297099850 +KB금융,105560,15,103800,2,1100,1.07,421251,1296257,393528423,421251,1.07,32.50,0.11,0.11,43652411200,0.11,0.11,43652411200 +한화솔루션,009830,16,29650,2,350,1.19,1381473,3653492,171892536,1381473,1.19,37.81,0.80,0.80,41620103450,0.82,0.82,41620103450 +KODEX 코스닥150레버리지,233740,17,7170,3,0,0.00,5767604,23964266,269900000,5767604,0.00,24.07,2.14,2.14,41033341769,2.12,2.12,41033341769 +한화시스템,272210,18,45450,2,50,0.11,842255,1715474,188919389,842255,0.11,49.10,0.45,0.45,38841723250,0.45,0.45,38841723250 +현대차,005380,19,186800,5,-4200,-2.20,205418,1093538,204757766,205418,-2.20,18.78,0.10,0.10,38288627950,0.10,0.10,38288627950 +일신바이오,068330,20,1931,2,261,15.63,18273505,31319752,44216140,18273505,15.63,58.34,41.33,41.33,35483640842,41.56,41.56,35483640842 +KODEX 200,069500,21,36430,5,-60,-0.16,965397,13905925,175100000,965397,-0.16,6.94,0.55,0.55,35107390193,0.55,0.55,35107390193 +HD현대,267250,22,114500,2,5800,5.34,285394,1392616,78993085,285394,5.34,20.49,0.36,0.36,31995373250,0.35,0.35,31995373250 +브이티,018290,23,42550,2,2200,5.45,743607,378171,35798007,743607,5.45,196.63,2.08,2.08,31718482475,2.08,2.08,31718482475 +한화,000880,24,74000,5,-400,-0.54,395797,1406246,74958735,395797,-0.54,28.15,0.53,0.53,30157607150,0.54,0.54,30157607150 +랩지노믹스,084650,25,2970,2,270,10.00,10237090,8045929,74239990,10237090,10.00,127.23,13.79,13.79,29530348973,13.39,13.39,29530348973 +상지건설,042940,26,20750,2,350,1.72,1348688,6860818,6828712,1348688,1.72,19.66,19.75,19.75,29199792725,20.61,20.61,29199792725 +미래에셋증권,006800,27,15830,5,-730,-4.41,1768255,12976150,570316408,1768255,-4.41,13.63,0.31,0.31,28639261420,0.32,0.32,28639261420 +로킷헬스케어,376900,28,18580,2,790,4.44,1488973,982738,9669449,1488973,4.44,151.51,15.40,15.40,28067147775,15.62,15.62,28067147775 +한화오션,042660,29,77300,5,-800,-1.02,343178,1439566,306413394,343178,-1.02,23.84,0.11,0.11,26778579800,0.11,0.11,26778579800 +한국전력,015760,30,30450,2,900,3.05,875317,3590292,641964077,875317,3.05,24.38,0.14,0.14,26494996700,0.14,0.14,26494996700 diff --git a/top30/20250530/top30-tv-20250530-095002.csv b/top30/20250530/top30-tv-20250530-095002.csv new file mode 100644 index 000000000000..b4b40c72802b --- /dev/null +++ b/top30/20250530/top30-tv-20250530-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57000,2,900,1.60,4797697,12936810,5919637922,4797697,1.60,37.09,0.08,0.08,271365884950,0.08,0.08,271365884950 +두산에너빌리티,034020,2,40900,5,-1300,-3.08,3399716,14449764,640561146,3399716,-3.08,23.53,0.53,0.53,139524432825,0.53,0.53,139524432825 +SK하이닉스,000660,3,207500,5,-4500,-2.12,655364,3827689,728002365,655364,-2.12,17.12,0.09,0.09,136908236000,0.09,0.09,136908236000 +삼성중공업,010140,4,16490,2,350,2.17,6786182,9267571,880000000,6786182,2.17,73.23,0.77,0.77,113196564320,0.78,0.78,113196564320 +한화에어로스페이스,012450,5,819000,5,-38000,-4.43,130222,234459,47296201,130222,-4.43,55.54,0.28,0.28,108223227000,0.28,0.28,108223227000 +KODEX 200선물인버스2X,252670,6,1881,2,8,0.43,54759274,237886208,654000000,54759274,0.43,23.02,8.37,8.37,103282902118,8.40,8.40,103282902118 +현대로템,064350,7,148100,2,2700,1.86,622063,1231340,109142293,622063,1.86,50.52,0.57,0.57,92651395750,0.57,0.57,92651395750 +KODEX 레버리지,122630,8,17795,5,-70,-0.39,3964405,22052196,144500000,3964405,-0.39,17.98,2.74,2.74,70293998395,2.73,2.73,70293998395 +엑스페릭스,317770,9,4710,2,770,19.54,14347017,1430150,30168672,14347017,19.54,1003.18,47.56,47.56,65160559624,45.86,45.86,65160559624 +에이비엘바이오,298380,10,79300,2,1500,1.93,776835,1167703,48528007,776835,1.93,66.53,1.60,1.60,63181713350,1.64,1.64,63181713350 +HD현대에너지솔루션,322000,11,45350,2,4650,11.43,1126913,370741,11200000,1126913,11.43,303.96,10.06,10.06,51084773075,10.06,10.06,51084773075 +태웅,044490,12,22150,2,50,0.23,2165243,5415795,20007381,2165243,0.23,39.98,10.82,10.82,50069020000,11.30,11.30,50069020000 +현대건설,000720,13,64400,5,-2500,-3.74,757370,3653502,111355765,757370,-3.74,20.73,0.68,0.68,49061823550,0.68,0.68,49061823550 +KODEX 코스닥150레버리지,233740,14,7190,2,20,0.28,6645014,23964266,269900000,6645014,0.28,27.73,2.46,2.46,47340072358,2.44,2.44,47340072358 +KB금융,105560,15,104100,2,1400,1.36,454723,1296257,393528423,454723,1.36,35.08,0.12,0.12,47135427800,0.12,0.12,47135427800 +삼륭물산,014970,16,8560,2,1010,13.38,5489046,1788046,15125000,5489046,13.38,306.99,36.29,36.29,46516188475,35.93,35.93,46516188475 +한화솔루션,009830,17,29600,2,300,1.02,1519433,3653492,171892536,1519433,1.02,41.59,0.88,0.88,45696405050,0.90,0.90,45696405050 +한화시스템,272210,18,45200,5,-200,-0.44,965448,1715474,188919389,965448,-0.44,56.28,0.51,0.51,44423362225,0.52,0.52,44423362225 +현대차,005380,19,186700,5,-4300,-2.25,228000,1093538,204757766,228000,-2.25,20.85,0.11,0.11,42508420700,0.11,0.11,42508420700 +HD현대,267250,20,113400,2,4700,4.32,347273,1392616,78993085,347273,4.32,24.94,0.44,0.44,38974001700,0.44,0.44,38974001700 +KODEX 200,069500,21,36430,5,-60,-0.16,1068916,13905925,175100000,1068916,-0.16,7.69,0.61,0.61,38879783098,0.61,0.61,38879783098 +일신바이오,068330,22,1898,2,228,13.65,19443286,31319752,44216140,19443286,13.65,62.08,43.97,43.97,37722594971,44.95,44.95,37722594971 +한화,000880,23,72800,5,-1600,-2.15,496585,1406246,74958735,496585,-2.15,35.31,0.66,0.66,37546899900,0.69,0.69,37546899900 +랩지노믹스,084650,24,2870,2,170,6.30,12946025,8045929,74239990,12946025,6.30,160.90,17.44,17.44,37431100193,17.57,17.57,37431100193 +브이티,018290,25,42300,2,1950,4.83,800516,378171,35798007,800516,4.83,211.68,2.24,2.24,34130870800,2.25,2.25,34130870800 +한화오션,042660,26,77100,5,-1000,-1.28,429637,1439566,306413394,429637,-1.28,29.84,0.14,0.14,33451608000,0.14,0.14,33451608000 +상지건설,042940,27,20700,2,300,1.47,1433078,6860818,6828712,1433078,1.47,20.89,20.99,20.99,30960432050,21.90,21.90,30960432050 +미래에셋증권,006800,28,15960,5,-600,-3.62,1913998,12976150,570316408,1913998,-3.62,14.75,0.34,0.34,30959328900,0.34,0.34,30959328900 +KODEX 코스닥150선물인버스,251340,29,3870,2,5,0.13,7559907,19068148,59200000,7559907,0.13,39.65,12.77,12.77,29388822947,12.83,12.83,29388822947 +삼성SDI,006400,30,172200,5,-2200,-1.26,170601,557915,68764530,170601,-1.26,30.58,0.25,0.25,29100462250,0.25,0.25,29100462250 diff --git a/top30/20250530/top30-tv-20250530-100002.csv b/top30/20250530/top30-tv-20250530-100002.csv new file mode 100644 index 000000000000..816f387413f9 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57000,2,900,1.60,5286241,12936810,5919637922,5286241,1.60,40.86,0.09,0.09,299221251050,0.09,0.09,299221251050 +두산에너빌리티,034020,2,40700,5,-1500,-3.55,4205936,14449764,640561146,4205936,-3.55,29.11,0.66,0.66,172307124550,0.66,0.66,172307124550 +SK하이닉스,000660,3,208500,5,-3500,-1.65,797285,3827689,728002365,797285,-1.65,20.83,0.11,0.11,166393731250,0.11,0.11,166393731250 +KODEX 200선물인버스2X,252670,4,1882,2,9,0.48,65336387,237886208,654000000,65336387,0.48,27.47,9.99,9.99,123184465177,10.01,10.01,123184465177 +삼성중공업,010140,5,16470,2,330,2.04,7191012,9267571,880000000,7191012,2.04,77.59,0.82,0.82,119870216945,0.83,0.83,119870216945 +한화에어로스페이스,012450,6,817000,5,-40000,-4.67,141116,234459,47296201,141116,-4.67,60.19,0.30,0.30,117144377500,0.30,0.30,117144377500 +현대로템,064350,7,149000,2,3600,2.48,673617,1231340,109142293,673617,2.48,54.71,0.62,0.62,100303355100,0.62,0.62,100303355100 +엑스페릭스,317770,8,4760,2,820,20.81,17192560,1430150,30168672,17192560,20.81,1202.15,56.99,56.99,78795003872,54.87,54.87,78795003872 +KODEX 레버리지,122630,9,17785,5,-80,-0.45,4310241,22052196,144500000,4310241,-0.45,19.55,2.98,2.98,76445428715,2.97,2.97,76445428715 +에이비엘바이오,298380,10,79800,2,2000,2.57,800207,1167703,48528007,800207,2.57,68.53,1.65,1.65,65042547150,1.68,1.68,65042547150 +KODEX 코스닥150레버리지,233740,11,7235,2,65,0.91,8132106,23964266,269900000,8132106,0.91,33.93,3.01,3.01,58058147404,2.97,2.97,58058147404 +현대건설,000720,12,63450,5,-3450,-5.16,877754,3653502,111355765,877754,-5.16,24.03,0.79,0.79,56750087500,0.80,0.80,56750087500 +태웅,044490,13,22150,2,50,0.23,2341791,5415795,20007381,2341791,0.23,43.24,11.70,11.70,53948225950,12.17,12.17,53948225950 +HD현대에너지솔루션,322000,14,44600,2,3900,9.58,1176585,370741,11200000,1176585,9.58,317.36,10.51,10.51,53327184600,10.68,10.68,53327184600 +KB금융,105560,15,103300,2,600,0.58,485447,1296257,393528423,485447,0.58,37.45,0.12,0.12,50321670650,0.12,0.12,50321670650 +한화시스템,272210,16,44950,5,-450,-0.99,1094689,1715474,188919389,1094689,-0.99,63.81,0.58,0.58,50239653300,0.59,0.59,50239653300 +한화솔루션,009830,17,29400,2,100,0.34,1596550,3653492,171892536,1596550,0.34,43.70,0.93,0.93,47973887750,0.95,0.95,47973887750 +삼륭물산,014970,18,8590,2,1040,13.77,5643448,1788046,15125000,5643448,13.77,315.62,37.31,37.31,47844528485,36.83,36.83,47844528485 +현대차,005380,19,186800,5,-4200,-2.20,240702,1093538,204757766,240702,-2.20,22.01,0.12,0.12,44879067700,0.12,0.12,44879067700 +HD현대,267250,20,112300,2,3600,3.31,386385,1392616,78993085,386385,3.31,27.75,0.49,0.49,43348748050,0.49,0.49,43348748050 +KODEX 200,069500,21,36420,5,-70,-0.19,1180397,13905925,175100000,1180397,-0.19,8.49,0.67,0.67,42940106796,0.67,0.67,42940106796 +한화,000880,22,72300,5,-2100,-2.82,567705,1406246,74958735,567705,-2.82,40.37,0.76,0.76,42712170500,0.79,0.79,42712170500 +랩지노믹스,084650,23,2890,2,190,7.04,14057240,8045929,74239990,14057240,7.04,174.71,18.93,18.93,40650627664,18.95,18.95,40650627664 +한화오션,042660,24,76700,5,-1400,-1.79,518637,1439566,306413394,518637,-1.79,36.03,0.17,0.17,40289064700,0.17,0.17,40289064700 +일신바이오,068330,25,1885,2,215,12.87,19991441,31319752,44216140,19991441,12.87,63.83,45.21,45.21,38758928696,46.50,46.50,38758928696 +브이티,018290,26,41900,2,1550,3.84,855019,378171,35798007,855019,3.84,226.09,2.39,2.39,36425218225,2.43,2.43,36425218225 +샤페론,378800,27,3880,2,640,19.75,9451046,2440561,30143031,9451046,19.75,387.25,31.35,31.35,34606160140,29.59,29.59,34606160140 +KODEX 코스닥150선물인버스,251340,28,3860,5,-5,-0.13,8654467,19068148,59200000,8654467,-0.13,45.39,14.62,14.62,33617872411,14.71,14.71,33617872411 +미래에셋증권,006800,29,15830,5,-730,-4.41,2074553,12976150,570316408,2074553,-4.41,15.99,0.36,0.36,33510842680,0.37,0.37,33510842680 +카카오,035720,30,43225,5,-775,-1.76,767110,4644875,441711295,767110,-1.76,16.52,0.17,0.17,33229276550,0.17,0.17,33229276550 diff --git a/top30/20250530/top30-tv-20250530-101001.csv b/top30/20250530/top30-tv-20250530-101001.csv new file mode 100644 index 000000000000..d5238c150a85 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,700,1.25,5766966,12936810,5919637922,5766966,1.25,44.58,0.10,0.10,326564411000,0.10,0.10,326564411000 +SK하이닉스,000660,2,208000,5,-4000,-1.89,908568,3827689,728002365,908568,-1.89,23.74,0.12,0.12,189576194250,0.13,0.13,189576194250 +두산에너빌리티,034020,3,40850,5,-1350,-3.20,4394211,14449764,640561146,4394211,-3.20,30.41,0.69,0.69,179972795450,0.69,0.69,179972795450 +KODEX 200선물인버스2X,252670,4,1888,2,15,0.80,82140936,237886208,654000000,82140936,0.80,34.53,12.56,12.56,154879821899,12.54,12.54,154879821899 +한화에어로스페이스,012450,5,817000,5,-40000,-4.67,153573,234459,47296201,153573,-4.67,65.50,0.32,0.32,127321968500,0.33,0.33,127321968500 +삼성중공업,010140,6,16460,2,320,1.98,7428598,9267571,880000000,7428598,1.98,80.16,0.84,0.84,123796168130,0.85,0.85,123796168130 +현대로템,064350,7,147400,2,2000,1.38,725629,1231340,109142293,725629,1.38,58.93,0.66,0.66,108000732850,0.67,0.67,108000732850 +KODEX 레버리지,122630,8,17725,5,-140,-0.78,4888543,22052196,144500000,4888543,-0.78,22.17,3.38,3.38,86690200484,3.38,3.38,86690200484 +엑스페릭스,317770,9,4700,2,760,19.29,18266865,1430150,30168672,18266865,19.29,1277.27,60.55,60.55,83887047387,59.16,59.16,83887047387 +현대건설,000720,10,62600,5,-4300,-6.43,1095498,3653502,111355765,1095498,-6.43,29.98,0.98,0.98,70423174650,1.01,1.01,70423174650 +에이비엘바이오,298380,11,79600,2,1800,2.31,830065,1167703,48528007,830065,2.31,71.09,1.71,1.71,67430971250,1.75,1.75,67430971250 +KODEX 코스닥150레버리지,233740,12,7220,2,50,0.70,9097175,23964266,269900000,9097175,0.70,37.96,3.37,3.37,65019619754,3.34,3.34,65019619754 +KB금융,105560,13,103600,2,900,0.88,543740,1296257,393528423,543740,0.88,41.95,0.14,0.14,56348527500,0.14,0.14,56348527500 +태웅,044490,14,22600,2,500,2.26,2426749,5415795,20007381,2426749,2.26,44.81,12.13,12.13,55846179625,12.35,12.35,55846179625 +KODEX 200,069500,15,36355,5,-135,-0.37,1526322,13905925,175100000,1526322,-0.37,10.98,0.87,0.87,55518989002,0.87,0.87,55518989002 +HD현대에너지솔루션,322000,16,44350,2,3650,8.97,1224048,370741,11200000,1224048,8.97,330.16,10.93,10.93,55447447500,11.16,11.16,55447447500 +한화시스템,272210,17,44950,5,-450,-0.99,1173378,1715474,188919389,1173378,-0.99,68.40,0.62,0.62,53782656000,0.63,0.63,53782656000 +한화솔루션,009830,18,29350,2,50,0.17,1710836,3653492,171892536,1710836,0.17,46.83,1.00,1.00,51335413800,1.02,1.02,51335413800 +삼륭물산,014970,19,8580,2,1030,13.64,5789320,1788046,15125000,5789320,13.64,323.78,38.28,38.28,49102182485,37.84,37.84,49102182485 +현대차,005380,20,186600,5,-4400,-2.30,252021,1093538,204757766,252021,-2.30,23.05,0.12,0.12,46990693000,0.12,0.12,46990693000 +HD현대,267250,21,110100,2,1400,1.29,410243,1392616,78993085,410243,1.29,29.46,0.52,0.52,46006068100,0.53,0.53,46006068100 +샤페론,378800,22,3795,2,555,17.13,12361955,2440561,30143031,12361955,17.13,506.52,41.01,41.01,45979325971,40.19,40.19,45979325971 +한화,000880,23,72300,5,-2100,-2.82,599476,1406246,74958735,599476,-2.82,42.63,0.80,0.80,45028639950,0.83,0.83,45028639950 +한화오션,042660,24,76700,5,-1400,-1.79,578039,1439566,306413394,578039,-1.79,40.15,0.19,0.19,44849139450,0.19,0.19,44849139450 +랩지노믹스,084650,25,2880,2,180,6.67,14666234,8045929,74239990,14666234,6.67,182.28,19.76,19.76,42415570569,19.84,19.84,42415570569 +일신바이오,068330,26,1895,2,225,13.47,20269814,31319752,44216140,20269814,13.47,64.72,45.84,45.84,39285910877,46.89,46.89,39285910877 +브이티,018290,27,41600,2,1250,3.10,912980,378171,35798007,912980,3.10,241.42,2.55,2.55,38847012050,2.61,2.61,38847012050 +KODEX 코스닥150선물인버스,251340,28,3860,5,-5,-0.13,9949232,19068148,59200000,9949232,-0.13,52.18,16.81,16.81,38616611204,16.90,16.90,38616611204 +카카오,035720,29,43300,5,-700,-1.59,857195,4644875,441711295,857195,-1.59,18.45,0.19,0.19,37123780800,0.19,0.19,37123780800 +KODEX 인버스,114800,30,4165,2,15,0.36,8867145,24011704,139600000,8867145,0.36,36.93,6.35,6.35,36938494822,6.35,6.35,36938494822 diff --git a/top30/20250530/top30-tv-20250530-102001.csv b/top30/20250530/top30-tv-20250530-102001.csv new file mode 100644 index 000000000000..f187a8a8968c --- /dev/null +++ b/top30/20250530/top30-tv-20250530-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,700,1.25,6156958,12936810,5919637922,6156958,1.25,47.59,0.10,0.10,348725445950,0.10,0.10,348725445950 +SK하이닉스,000660,2,207500,5,-4500,-2.12,971587,3827689,728002365,971587,-2.12,25.38,0.13,0.13,202679216500,0.13,0.13,202679216500 +두산에너빌리티,034020,3,40750,5,-1450,-3.44,4613230,14449764,640561146,4613230,-3.44,31.93,0.72,0.72,188924954075,0.72,0.72,188924954075 +KODEX 200선물인버스2X,252670,4,1895,2,22,1.17,86905609,237886208,654000000,86905609,1.17,36.53,13.29,13.29,163889759375,13.22,13.22,163889759375 +한화에어로스페이스,012450,5,819000,5,-38000,-4.43,162913,234459,47296201,162913,-4.43,69.48,0.34,0.34,134970213000,0.35,0.35,134970213000 +삼성중공업,010140,6,16420,2,280,1.73,7806007,9267571,880000000,7806007,1.73,84.23,0.89,0.89,129995841005,0.90,0.90,129995841005 +현대로템,064350,7,147100,2,1700,1.17,779854,1231340,109142293,779854,1.17,63.33,0.71,0.71,115996730750,0.72,0.72,115996730750 +KODEX 레버리지,122630,8,17655,5,-210,-1.18,5306930,22052196,144500000,5306930,-1.18,24.07,3.67,3.67,94095012056,3.69,3.69,94095012056 +엑스페릭스,317770,9,4610,2,670,17.01,19093041,1430150,30168672,19093041,17.01,1335.04,63.29,63.29,87732658327,63.08,63.08,87732658327 +현대건설,000720,10,63300,5,-3600,-5.38,1202626,3653502,111355765,1202626,-5.38,32.92,1.08,1.08,77168409850,1.09,1.09,77168409850 +에이비엘바이오,298380,11,80300,2,2500,3.21,848589,1167703,48528007,848589,3.21,72.67,1.75,1.75,68911670350,1.77,1.77,68911670350 +KODEX 코스닥150레버리지,233740,12,7205,2,35,0.49,9564967,23964266,269900000,9564967,0.49,39.91,3.54,3.54,68394795411,3.52,3.52,68394795411 +KB금융,105560,13,103800,2,1100,1.07,594168,1296257,393528423,594168,1.07,45.84,0.15,0.15,61589138550,0.15,0.15,61589138550 +KODEX 200,069500,14,36295,5,-195,-0.53,1624078,13905925,175100000,1624078,-0.53,11.68,0.93,0.93,59071525254,0.93,0.93,59071525254 +태웅,044490,15,23000,2,900,4.07,2560086,5415795,20007381,2560086,4.07,47.27,12.80,12.80,58895564450,12.80,12.80,58895564450 +HD현대에너지솔루션,322000,16,44450,2,3750,9.21,1251195,370741,11200000,1251195,9.21,337.48,11.17,11.17,56648987725,11.38,11.38,56648987725 +한화시스템,272210,17,45150,5,-250,-0.55,1218584,1715474,188919389,1218584,-0.55,71.03,0.65,0.65,55815285575,0.65,0.65,55815285575 +한화솔루션,009830,18,29400,2,100,0.34,1837898,3653492,171892536,1837898,0.34,50.31,1.07,1.07,55048060375,1.09,1.09,55048060375 +샤페론,378800,19,3665,2,425,13.12,14027246,2440561,30143031,14027246,13.12,574.76,46.54,46.54,52166834983,47.22,47.22,52166834983 +HD현대,267250,20,109600,2,900,0.83,447875,1392616,78993085,447875,0.83,32.16,0.57,0.57,50143914950,0.58,0.58,50143914950 +삼륭물산,014970,21,8580,2,1030,13.64,5875770,1788046,15125000,5875770,13.64,328.61,38.85,38.85,49845065705,38.41,38.41,49845065705 +한화오션,042660,22,76600,5,-1500,-1.92,638866,1439566,306413394,638866,-1.92,44.38,0.21,0.21,49508475850,0.21,0.21,49508475850 +대보마그네틱,290670,23,19910,2,2330,13.25,2512932,2829878,7857660,2512932,13.25,88.80,31.98,31.98,48689592915,31.12,31.12,48689592915 +현대차,005380,24,186500,5,-4500,-2.36,260120,1093538,204757766,260120,-2.36,23.79,0.13,0.13,48502396100,0.13,0.13,48502396100 +한화,000880,25,72700,5,-1700,-2.28,616610,1406246,74958735,616610,-2.28,43.85,0.82,0.82,46271290150,0.85,0.85,46271290150 +랩지노믹스,084650,26,2895,2,195,7.22,16004138,8045929,74239990,16004138,7.22,198.91,21.56,21.56,46245819175,21.52,21.52,46245819175 +KODEX 코스닥150선물인버스,251340,27,3865,3,0,0.00,10432135,19068148,59200000,10432135,0.00,54.71,17.62,17.62,40481735602,17.69,17.69,40481735602 +일신바이오,068330,28,1866,2,196,11.74,20837114,31319752,44216140,20837114,11.74,66.53,47.13,47.13,40348109716,48.90,48.90,40348109716 +브이티,018290,29,41700,2,1350,3.35,930536,378171,35798007,930536,3.35,246.06,2.60,2.60,39579985200,2.65,2.65,39579985200 +삼성물산,028260,30,149200,5,-5300,-3.43,257279,657516,169976544,257279,-3.43,39.13,0.15,0.15,39405602900,0.16,0.16,39405602900 diff --git a/top30/20250530/top30-tv-20250530-103002.csv b/top30/20250530/top30-tv-20250530-103002.csv new file mode 100644 index 000000000000..017f35d0636c --- /dev/null +++ b/top30/20250530/top30-tv-20250530-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,700,1.25,6612769,12936810,5919637922,6612769,1.25,51.12,0.11,0.11,374547467450,0.11,0.11,374547467450 +SK하이닉스,000660,2,206000,5,-6000,-2.83,1041868,3827689,728002365,1041868,-2.83,27.22,0.14,0.14,217202329000,0.14,0.14,217202329000 +두산에너빌리티,034020,3,40450,5,-1750,-4.15,4866354,14449764,640561146,4866354,-4.15,33.68,0.76,0.76,199191366425,0.77,0.77,199191366425 +KODEX 200선물인버스2X,252670,4,1893,2,20,1.07,91203948,237886208,654000000,91203948,1.07,38.34,13.95,13.95,172034816587,13.90,13.90,172034816587 +한화에어로스페이스,012450,5,818000,5,-39000,-4.55,169023,234459,47296201,169023,-4.55,72.09,0.36,0.36,139971358000,0.36,0.36,139971358000 +삼성중공업,010140,6,16390,2,250,1.55,8136568,9267571,880000000,8136568,1.55,87.80,0.92,0.92,135403303720,0.94,0.94,135403303720 +현대로템,064350,7,146500,2,1100,0.76,829722,1231340,109142293,829722,0.76,67.38,0.76,0.76,123329951800,0.77,0.77,123329951800 +KODEX 레버리지,122630,8,17680,5,-185,-1.04,5734799,22052196,144500000,5734799,-1.04,26.01,3.97,3.97,101650084971,3.98,3.98,101650084971 +엑스페릭스,317770,9,4600,2,660,16.75,19918592,1430150,30168672,19918592,16.75,1392.76,66.02,66.02,91527304709,65.95,65.95,91527304709 +현대건설,000720,10,63300,5,-3600,-5.38,1295201,3653502,111355765,1295201,-5.38,35.45,1.16,1.16,83025872500,1.18,1.18,83025872500 +KODEX 코스닥150레버리지,233740,11,7220,2,50,0.70,10007564,23964266,269900000,10007564,0.70,41.76,3.71,3.71,71583509344,3.67,3.67,71583509344 +에이비엘바이오,298380,12,80000,2,2200,2.83,860993,1167703,48528007,860993,2.83,73.73,1.77,1.77,69904370150,1.80,1.80,69904370150 +KB금융,105560,13,104000,2,1300,1.27,637059,1296257,393528423,637059,1.27,49.15,0.16,0.16,66049491800,0.16,0.16,66049491800 +KODEX 200,069500,14,36310,5,-180,-0.49,1777455,13905925,175100000,1777455,-0.49,12.78,1.02,1.02,64637768783,1.02,1.02,64637768783 +태웅,044490,15,22900,2,800,3.62,2638436,5415795,20007381,2638436,3.62,48.72,13.19,13.19,60686707325,13.25,13.25,60686707325 +HD현대에너지솔루션,322000,16,44150,2,3450,8.48,1269779,370741,11200000,1269779,8.48,342.50,11.34,11.34,57476857050,11.62,11.62,57476857050 +한화시스템,272210,17,45050,5,-350,-0.77,1249058,1715474,188919389,1249058,-0.77,72.81,0.66,0.66,57190681750,0.67,0.67,57190681750 +대보마그네틱,290670,18,20100,2,2520,14.33,2912325,2829878,7857660,2912325,14.33,102.91,37.06,37.06,56782202150,35.95,35.95,56782202150 +한화솔루션,009830,19,29250,5,-50,-0.17,1877906,3653492,171892536,1877906,-0.17,51.40,1.09,1.09,56220274750,1.12,1.12,56220274750 +샤페론,378800,20,3695,2,455,14.04,14646816,2440561,30143031,14646816,14.04,600.14,48.59,48.59,54453030921,48.89,48.89,54453030921 +한화오션,042660,21,76700,5,-1400,-1.79,690402,1439566,306413394,690402,-1.79,47.96,0.23,0.23,53452193350,0.23,0.23,53452193350 +HD현대,267250,22,111200,2,2500,2.30,465938,1392616,78993085,465938,2.30,33.46,0.59,0.59,52141288950,0.59,0.59,52141288950 +삼륭물산,014970,23,8300,2,750,9.93,6026353,1788046,15125000,6026353,9.93,337.04,39.84,39.84,51121509485,40.72,40.72,51121509485 +현대차,005380,24,186700,5,-4300,-2.25,270993,1093538,204757766,270993,-2.25,24.78,0.13,0.13,50530711300,0.13,0.13,50530711300 +랩지노믹스,084650,25,2845,2,145,5.37,16625549,8045929,74239990,16625549,5.37,206.63,22.39,22.39,48019561214,22.74,22.74,48019561214 +한화,000880,26,73600,5,-800,-1.08,639861,1406246,74958735,639861,-1.08,45.50,0.85,0.85,47962524850,0.87,0.87,47962524850 +애경케미칼,161000,27,12130,2,1080,9.77,3996555,2220727,48648709,3996555,9.77,179.97,8.22,8.22,46368606170,7.86,7.86,46368606170 +삼성물산,028260,28,149900,5,-4600,-2.98,281404,657516,169976544,281404,-2.98,42.80,0.17,0.17,43010067600,0.17,0.17,43010067600 +KODEX 코스닥150선물인버스,251340,29,3865,3,0,0.00,10714896,19068148,59200000,10714896,0.00,56.19,18.10,18.10,41574658465,18.17,18.17,41574658465 +카카오,035720,30,43250,5,-750,-1.70,954280,4644875,441711295,954280,-1.70,20.54,0.22,0.22,41316928075,0.22,0.22,41316928075 diff --git a/top30/20250530/top30-tv-20250530-104001.csv b/top30/20250530/top30-tv-20250530-104001.csv new file mode 100644 index 000000000000..a1fe683dac8a --- /dev/null +++ b/top30/20250530/top30-tv-20250530-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56900,2,800,1.43,6876971,12936810,5919637922,6876971,1.43,53.16,0.12,0.12,389559201650,0.12,0.12,389559201650 +SK하이닉스,000660,2,206000,5,-6000,-2.83,1158365,3827689,728002365,1158365,-2.83,30.26,0.16,0.16,241181360000,0.16,0.16,241181360000 +두산에너빌리티,034020,3,40750,5,-1450,-3.44,5116074,14449764,640561146,5116074,-3.44,35.41,0.80,0.80,209305070325,0.80,0.80,209305070325 +KODEX 200선물인버스2X,252670,4,1887,2,14,0.75,95171195,237886208,654000000,95171195,0.75,40.01,14.55,14.55,179538029373,14.55,14.55,179538029373 +한화에어로스페이스,012450,5,820000,5,-37000,-4.32,175942,234459,47296201,175942,-4.32,75.04,0.37,0.37,145632041500,0.38,0.38,145632041500 +삼성중공업,010140,6,16440,2,300,1.86,8370326,9267571,880000000,8370326,1.86,90.32,0.95,0.95,139230237335,0.96,0.96,139230237335 +현대로템,064350,7,147400,2,2000,1.38,878348,1231340,109142293,878348,1.38,71.33,0.80,0.80,130450167550,0.81,0.81,130450167550 +KODEX 레버리지,122630,8,17735,5,-130,-0.73,6084436,22052196,144500000,6084436,-0.73,27.59,4.21,4.21,107836939233,4.21,4.21,107836939233 +엑스페릭스,317770,9,4480,2,540,13.71,20800447,1430150,30168672,20800447,13.71,1454.42,68.95,68.95,95503847300,70.66,70.66,95503847300 +현대건설,000720,10,64450,5,-2450,-3.66,1395525,3653502,111355765,1395525,-3.66,38.20,1.25,1.25,89438444200,1.25,1.25,89438444200 +KODEX 코스닥150레버리지,233740,11,7215,2,45,0.63,10516661,23964266,269900000,10516661,0.63,43.88,3.90,3.90,75258727554,3.86,3.86,75258727554 +에이비엘바이오,298380,12,79700,2,1900,2.44,881218,1167703,48528007,881218,2.44,75.47,1.82,1.82,71513553050,1.85,1.85,71513553050 +KODEX 200,069500,13,36370,5,-120,-0.33,1933962,13905925,175100000,1933962,-0.33,13.91,1.10,1.10,70322226960,1.10,1.10,70322226960 +KB금융,105560,14,104000,2,1300,1.27,665855,1296257,393528423,665855,1.27,51.37,0.17,0.17,69047399000,0.17,0.17,69047399000 +대보마그네틱,290670,15,20900,2,3320,18.89,3418301,2829878,7857660,3418301,18.89,120.79,43.50,43.50,67338920000,41.00,41.00,67338920000 +애경케미칼,161000,16,12660,2,1610,14.57,5610910,2220727,48648709,5610910,14.57,252.66,11.53,11.53,66508186680,10.80,10.80,66508186680 +태웅,044490,17,23050,2,950,4.30,2700585,5415795,20007381,2700585,4.30,49.86,13.50,13.50,62110836950,13.47,13.47,62110836950 +HD현대에너지솔루션,322000,18,43750,2,3050,7.49,1319677,370741,11200000,1319677,7.49,355.96,11.78,11.78,59664568375,12.18,12.18,59664568375 +한화시스템,272210,19,45300,5,-100,-0.22,1294148,1715474,188919389,1294148,-0.22,75.44,0.69,0.69,59226744450,0.69,0.69,59226744450 +한화솔루션,009830,20,29450,2,150,0.51,1925974,3653492,171892536,1925974,0.51,52.72,1.12,1.12,57631484750,1.14,1.14,57631484750 +샤페론,378800,21,3735,2,495,15.28,15258676,2440561,30143031,15258676,15.28,625.21,50.62,50.62,56742785687,50.40,50.40,56742785687 +한화오션,042660,22,77000,5,-1100,-1.41,713524,1439566,306413394,713524,-1.41,49.57,0.23,0.23,55227957950,0.23,0.23,55227957950 +HD현대,267250,23,110400,2,1700,1.56,480262,1392616,78993085,480262,1.56,34.49,0.61,0.61,53731682200,0.62,0.62,53731682200 +삼륭물산,014970,24,8120,2,570,7.55,6320324,1788046,15125000,6320324,7.55,353.48,41.79,41.79,53511726625,43.57,43.57,53511726625 +현대차,005380,25,186900,5,-4100,-2.15,275879,1093538,204757766,275879,-2.15,25.23,0.13,0.13,51443134550,0.13,0.13,51443134550 +한화,000880,26,73800,5,-600,-0.81,674478,1406246,74958735,674478,-0.81,47.96,0.90,0.90,50525557050,0.91,0.91,50525557050 +랩지노믹스,084650,27,2845,2,145,5.37,16890393,8045929,74239990,16890393,5.37,209.92,22.75,22.75,48773401388,23.09,23.09,48773401388 +삼성물산,028260,28,149700,5,-4800,-3.11,298763,657516,169976544,298763,-3.11,45.44,0.18,0.18,45609356950,0.18,0.18,45609356950 +나인테크,267320,29,3530,2,415,13.32,12707146,3541136,49935477,12707146,13.32,358.84,25.45,25.45,43836435094,24.87,24.87,43836435094 +KODEX 인버스,114800,30,4165,2,15,0.36,10398394,24011704,139600000,10398394,0.36,43.31,7.45,7.45,43325245510,7.45,7.45,43325245510 diff --git a/top30/20250530/top30-tv-20250530-105001.csv b/top30/20250530/top30-tv-20250530-105001.csv new file mode 100644 index 000000000000..16bcc75e0d37 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56750,2,650,1.16,7170835,12936810,5919637922,7170835,1.16,55.43,0.12,0.12,406268634350,0.12,0.12,406268634350 +SK하이닉스,000660,2,206000,5,-6000,-2.83,1181099,3827689,728002365,1181099,-2.83,30.86,0.16,0.16,245869117000,0.16,0.16,245869117000 +두산에너빌리티,034020,3,41100,5,-1100,-2.61,5356924,14449764,640561146,5356924,-2.61,37.07,0.84,0.84,219157321450,0.83,0.83,219157321450 +KODEX 200선물인버스2X,252670,4,1893,2,20,1.07,97375132,237886208,654000000,97375132,1.07,40.93,14.89,14.89,183699285527,14.84,14.84,183699285527 +한화에어로스페이스,012450,5,827000,5,-30000,-3.50,183030,234459,47296201,183030,-3.50,78.06,0.39,0.39,151471138500,0.39,0.39,151471138500 +삼성중공업,010140,6,16475,2,335,2.08,8622251,9267571,880000000,8622251,2.08,93.04,0.98,0.98,143378205805,0.99,0.99,143378205805 +현대로템,064350,7,148200,2,2800,1.93,902775,1231340,109142293,902775,1.93,73.32,0.83,0.83,134056947900,0.83,0.83,134056947900 +KODEX 레버리지,122630,8,17665,5,-200,-1.12,6289586,22052196,144500000,6289586,-1.12,28.52,4.35,4.35,111471630469,4.37,4.37,111471630469 +엑스페릭스,317770,9,4420,2,480,12.18,21344890,1430150,30168672,21344890,12.18,1492.49,70.75,70.75,97937201013,73.45,73.45,97937201013 +현대건설,000720,10,64550,5,-2350,-3.51,1456237,3653502,111355765,1456237,-3.51,39.86,1.31,1.31,93348052550,1.30,1.30,93348052550 +애경케미칼,161000,11,12290,2,1240,11.22,6921709,2220727,48648709,6921709,11.22,311.69,14.23,14.23,82990907455,13.88,13.88,82990907455 +KODEX 코스닥150레버리지,233740,12,7215,2,45,0.63,10938550,23964266,269900000,10938550,0.63,45.65,4.05,4.05,78306548189,4.02,4.02,78306548189 +대보마그네틱,290670,13,20150,2,2570,14.62,3748168,2829878,7857660,3748168,14.62,132.45,47.70,47.70,74154719950,46.83,46.83,74154719950 +KODEX 200,069500,14,36305,5,-185,-0.51,2031192,13905925,175100000,2031192,-0.51,14.61,1.16,1.16,73857481298,1.16,1.16,73857481298 +에이비엘바이오,298380,15,80000,2,2200,2.83,899911,1167703,48528007,899911,2.83,77.07,1.85,1.85,73002498600,1.88,1.88,73002498600 +KB금융,105560,16,104000,2,1300,1.27,698491,1296257,393528423,698491,1.27,53.89,0.18,0.18,72442283500,0.18,0.18,72442283500 +태웅,044490,17,23400,2,1300,5.88,2822942,5415795,20007381,2822942,5.88,52.12,14.11,14.11,64952046150,13.87,13.87,64952046150 +한화시스템,272210,18,45750,2,350,0.77,1391652,1715474,188919389,1391652,0.77,81.12,0.74,0.74,63674586500,0.74,0.74,63674586500 +샤페론,378800,19,3940,2,700,21.60,16482062,2440561,30143031,16482062,21.60,675.34,54.68,54.68,61450675747,51.74,51.74,61450675747 +HD현대에너지솔루션,322000,20,43900,2,3200,7.86,1345021,370741,11200000,1345021,7.86,362.79,12.01,12.01,60774338675,12.36,12.36,60774338675 +한화솔루션,009830,21,29400,2,100,0.34,1958260,3653492,171892536,1958260,0.34,53.60,1.14,1.14,58581340675,1.16,1.16,58581340675 +한화오션,042660,22,77200,5,-900,-1.15,735531,1439566,306413394,735531,-1.15,51.09,0.24,0.24,56923734250,0.24,0.24,56923734250 +HD현대,267250,23,110300,2,1600,1.47,490090,1392616,78993085,490090,1.47,35.19,0.62,0.62,54816430300,0.63,0.63,54816430300 +삼륭물산,014970,24,7930,2,380,5.03,6462349,1788046,15125000,6462349,5.03,361.42,42.73,42.73,54648137040,45.56,45.56,54648137040 +현대차,005380,25,186600,5,-4400,-2.30,283513,1093538,204757766,283513,-2.30,25.93,0.14,0.14,52868265000,0.14,0.14,52868265000 +한화,000880,26,74650,2,250,0.34,692638,1406246,74958735,692638,0.34,49.25,0.92,0.92,51876173950,0.93,0.93,51876173950 +랩지노믹스,084650,27,2835,2,135,5.00,17214321,8045929,74239990,17214321,5.00,213.95,23.19,23.19,49690188918,23.61,23.61,49690188918 +카카오,035720,28,42775,5,-1225,-2.78,1116205,4644875,441711295,1116205,-2.78,24.03,0.25,0.25,48281558200,0.26,0.26,48281558200 +삼성물산,028260,29,149500,5,-5000,-3.24,309949,657516,169976544,309949,-3.24,47.14,0.18,0.18,47282977450,0.19,0.19,47282977450 +나인테크,267320,30,3460,2,345,11.08,13430692,3541136,49935477,13430692,11.08,379.28,26.90,26.90,46373903181,26.84,26.84,46373903181 diff --git a/top30/20250530/top30-tv-20250530-110001.csv b/top30/20250530/top30-tv-20250530-110001.csv new file mode 100644 index 000000000000..fb6e7536b9c4 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56650,2,550,0.98,7365616,12936810,5919637922,7365616,0.98,56.94,0.12,0.12,417314344200,0.12,0.12,417314344200 +SK하이닉스,000660,2,206750,5,-5250,-2.48,1279649,3827689,728002365,1279649,-2.48,33.43,0.18,0.18,266256795000,0.18,0.18,266256795000 +두산에너빌리티,034020,3,41100,5,-1100,-2.61,5764741,14449764,640561146,5764741,-2.61,39.90,0.90,0.90,235953760975,0.90,0.90,235953760975 +KODEX 200선물인버스2X,252670,4,1891,2,18,0.96,99357089,237886208,654000000,99357089,0.96,41.77,15.19,15.19,187448353382,15.16,15.16,187448353382 +한화에어로스페이스,012450,5,826000,5,-31000,-3.62,189057,234459,47296201,189057,-3.62,80.64,0.40,0.40,156449042000,0.40,0.40,156449042000 +삼성중공업,010140,6,16540,2,400,2.48,8854563,9267571,880000000,8854563,2.48,95.54,1.01,1.01,147214708575,1.01,1.01,147214708575 +현대로템,064350,7,148300,2,2900,1.99,934598,1231340,109142293,934598,1.99,75.90,0.86,0.86,138774610100,0.86,0.86,138774610100 +KODEX 레버리지,122630,8,17700,5,-165,-0.92,6432365,22052196,144500000,6432365,-0.92,29.17,4.45,4.45,113997503069,4.46,4.46,113997503069 +엑스페릭스,317770,9,4410,2,470,11.93,21964100,1430150,30168672,21964100,11.93,1535.79,72.80,72.80,100664828073,75.66,75.66,100664828073 +현대건설,000720,10,64700,5,-2200,-3.29,1566948,3653502,111355765,1566948,-3.29,42.89,1.41,1.41,100531071900,1.40,1.40,100531071900 +애경케미칼,161000,11,12400,2,1350,12.22,7496460,2220727,48648709,7496460,12.22,337.57,15.41,15.41,90027017900,14.92,14.92,90027017900 +KODEX 코스닥150레버리지,233740,12,7205,2,35,0.49,11194595,23964266,269900000,11194595,0.49,46.71,4.15,4.15,80155967689,4.12,4.12,80155967689 +대보마그네틱,290670,13,20100,2,2520,14.33,3907025,2829878,7857660,3907025,14.33,138.06,49.72,49.72,77342790485,48.97,48.97,77342790485 +에이비엘바이오,298380,14,80700,2,2900,3.73,947348,1167703,48528007,947348,3.73,81.13,1.95,1.95,76827055450,1.96,1.96,76827055450 +KODEX 200,069500,15,36335,5,-155,-0.42,2102071,13905925,175100000,2102071,-0.42,15.12,1.20,1.20,76432249841,1.20,1.20,76432249841 +KB금융,105560,16,104200,2,1500,1.46,733725,1296257,393528423,733725,1.46,56.60,0.19,0.19,76111331450,0.19,0.19,76111331450 +태웅,044490,17,23750,2,1650,7.47,3120406,5415795,20007381,3120406,7.47,57.62,15.60,15.60,71969479400,15.15,15.15,71969479400 +한화시스템,272210,18,45750,2,350,0.77,1441181,1715474,188919389,1441181,0.77,84.01,0.76,0.76,65940248650,0.76,0.76,65940248650 +샤페론,378800,19,3775,2,535,16.51,17509274,2440561,30143031,17509274,16.51,717.43,58.09,58.09,65403019467,57.48,57.48,65403019467 +HD현대에너지솔루션,322000,20,44050,2,3350,8.23,1359117,370741,11200000,1359117,8.23,366.59,12.13,12.13,61396565725,12.44,12.44,61396565725 +LK삼양,225190,21,3070,2,530,20.87,21131402,793884,50748440,21131402,20.87,2661.77,41.64,41.64,60982539422,39.14,39.14,60982539422 +한화솔루션,009830,22,29500,2,200,0.68,1980026,3653492,171892536,1980026,0.68,54.20,1.15,1.15,59221977575,1.17,1.17,59221977575 +한화오션,042660,23,77100,5,-1000,-1.28,745639,1439566,306413394,745639,-1.28,51.80,0.24,0.24,57703249700,0.24,0.24,57703249700 +HD현대,267250,24,110600,2,1900,1.75,501283,1392616,78993085,501283,1.75,36.00,0.63,0.63,56053374150,0.64,0.64,56053374150 +삼륭물산,014970,25,7930,2,380,5.03,6581352,1788046,15125000,6581352,5.03,368.08,43.51,43.51,55586902560,46.35,46.35,55586902560 +현대차,005380,26,186600,5,-4400,-2.30,289374,1093538,204757766,289374,-2.30,26.46,0.14,0.14,53961612050,0.14,0.14,53961612050 +한화,000880,27,74600,2,200,0.27,705823,1406246,74958735,705823,0.27,50.19,0.94,0.94,52857056550,0.95,0.95,52857056550 +카카오,035720,28,43000,5,-1000,-2.27,1192751,4644875,441711295,1192751,-2.27,25.68,0.27,0.27,51571399850,0.27,0.27,51571399850 +나이벡,138610,29,35700,2,6750,23.32,1358182,22563,11032369,1358182,23.32,6019.51,12.31,12.31,50488451475,12.82,12.82,50488451475 +랩지노믹스,084650,30,2830,2,130,4.81,17420374,8045929,74239990,17420374,4.81,216.51,23.46,23.46,50272131708,23.93,23.93,50272131708 diff --git a/top30/20250530/top30-tv-20250530-111002.csv b/top30/20250530/top30-tv-20250530-111002.csv new file mode 100644 index 000000000000..e63a3846bc2e --- /dev/null +++ b/top30/20250530/top30-tv-20250530-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56700,2,600,1.07,7615873,12936810,5919637922,7615873,1.07,58.87,0.13,0.13,431509896200,0.13,0.13,431509896200 +SK하이닉스,000660,2,206750,5,-5250,-2.48,1291257,3827689,728002365,1291257,-2.48,33.73,0.18,0.18,268656461250,0.18,0.18,268656461250 +두산에너빌리티,034020,3,41100,5,-1100,-2.61,5998168,14449764,640561146,5998168,-2.61,41.51,0.94,0.94,245559760525,0.93,0.93,245559760525 +KODEX 200선물인버스2X,252670,4,1894,2,21,1.12,100935912,237886208,654000000,100935912,1.12,42.43,15.43,15.43,190436195974,15.37,15.37,190436195974 +한화에어로스페이스,012450,5,826000,5,-31000,-3.62,193433,234459,47296201,193433,-3.62,82.50,0.41,0.41,160063065000,0.41,0.41,160063065000 +삼성중공업,010140,6,16530,2,390,2.42,9042970,9267571,880000000,9042970,2.42,97.58,1.03,1.03,150326606980,1.03,1.03,150326606980 +현대로템,064350,7,147500,2,2100,1.44,952256,1231340,109142293,952256,1.44,77.33,0.87,0.87,141383435600,0.88,0.88,141383435600 +KODEX 레버리지,122630,8,17665,5,-200,-1.12,6554109,22052196,144500000,6554109,-1.12,29.72,4.54,4.54,116149953531,4.55,4.55,116149953531 +현대건설,000720,9,64400,5,-2500,-3.74,1618635,3653502,111355765,1618635,-3.74,44.30,1.45,1.45,103869589700,1.45,1.45,103869589700 +엑스페릭스,317770,10,4420,2,480,12.18,22400599,1430150,30168672,22400599,12.18,1566.31,74.25,74.25,102598481330,76.94,76.94,102598481330 +애경케미칼,161000,11,11970,2,920,8.33,8016165,2220727,48648709,8016165,8.33,360.97,16.48,16.48,96325019565,16.54,16.54,96325019565 +태웅,044490,12,24400,2,2300,10.41,3714794,5415795,20007381,3714794,10.41,68.59,18.57,18.57,86284349750,17.67,17.67,86284349750 +KODEX 코스닥150레버리지,233740,13,7190,2,20,0.28,11518353,23964266,269900000,11518353,0.28,48.06,4.27,4.27,82486651287,4.25,4.25,82486651287 +대보마그네틱,290670,14,19610,2,2030,11.55,4080820,2829878,7857660,4080820,11.55,144.20,51.93,51.93,80776049010,52.42,52.42,80776049010 +에이비엘바이오,298380,15,80500,2,2700,3.47,991990,1167703,48528007,991990,3.47,84.95,2.04,2.04,80439825500,2.06,2.06,80439825500 +KB금융,105560,16,103900,2,1200,1.17,765173,1296257,393528423,765173,1.17,59.03,0.19,0.19,79379633550,0.19,0.19,79379633550 +KODEX 200,069500,17,36295,5,-195,-0.53,2163615,13905925,175100000,2163615,-0.53,15.56,1.24,1.24,78667538791,1.24,1.24,78667538791 +LK삼양,225190,18,3030,2,490,19.29,23975259,793884,50748440,23975259,19.29,3020.00,47.24,47.24,69704073212,45.33,45.33,69704073212 +한화시스템,272210,19,45400,3,0,0.00,1493674,1715474,188919389,1493674,0.00,87.07,0.79,0.79,68334703725,0.80,0.80,68334703725 +샤페론,378800,20,3740,2,500,15.43,18008481,2440561,30143031,18008481,15.43,737.88,59.74,59.74,67286195674,59.69,59.69,67286195674 +HD현대에너지솔루션,322000,21,44700,2,4000,9.83,1382321,370741,11200000,1382321,9.83,372.85,12.34,12.34,62428520675,12.47,12.47,62428520675 +한화솔루션,009830,22,29500,2,200,0.68,2020302,3653492,171892536,2020302,0.68,55.30,1.18,1.18,60407451600,1.19,1.19,60407451600 +한화오션,042660,23,77000,5,-1100,-1.41,757025,1439566,306413394,757025,-1.41,52.59,0.25,0.25,58580904450,0.25,0.25,58580904450 +HD현대,267250,24,110200,2,1500,1.38,507510,1392616,78993085,507510,1.38,36.44,0.64,0.64,56740533650,0.65,0.65,56740533650 +삼륭물산,014970,25,7760,2,210,2.78,6722757,1788046,15125000,6722757,2.78,375.98,44.45,44.45,56686477470,48.30,48.30,56686477470 +현대차,005380,26,186500,5,-4500,-2.36,296250,1093538,204757766,296250,-2.36,27.09,0.14,0.14,55244460400,0.14,0.14,55244460400 +카카오,035720,27,42950,5,-1050,-2.39,1271483,4644875,441711295,1271483,-2.39,27.37,0.29,0.29,54952009475,0.29,0.29,54952009475 +한화,000880,28,74100,5,-300,-0.40,719351,1406246,74958735,719351,-0.40,51.15,0.96,0.96,53861207000,0.97,0.97,53861207000 +나이벡,138610,29,35650,2,6700,23.14,1424536,22563,11032369,1424536,23.14,6313.59,12.91,12.91,52860897425,13.44,13.44,52860897425 +나인테크,267320,30,3395,2,280,8.99,14780419,3541136,49935477,14780419,8.99,417.39,29.60,29.60,50981401217,30.07,30.07,50981401217 diff --git a/top30/20250530/top30-tv-20250530-112002.csv b/top30/20250530/top30-tv-20250530-112002.csv new file mode 100644 index 000000000000..27d0ed6ce8d0 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,700,1.25,7834077,12936810,5919637922,7834077,1.25,60.56,0.13,0.13,443899618900,0.13,0.13,443899618900 +SK하이닉스,000660,2,206500,5,-5500,-2.59,1313515,3827689,728002365,1313515,-2.59,34.32,0.18,0.18,273258012750,0.18,0.18,273258012750 +두산에너빌리티,034020,3,40850,5,-1350,-3.20,6062835,14449764,640561146,6062835,-3.20,41.96,0.95,0.95,248207536850,0.95,0.95,248207536850 +KODEX 200선물인버스2X,252670,4,1893,2,20,1.07,101771069,237886208,654000000,101771069,1.07,42.78,15.56,15.56,192017316454,15.51,15.51,192017316454 +한화에어로스페이스,012450,5,828000,5,-29000,-3.38,196856,234459,47296201,196856,-3.38,83.96,0.42,0.42,162893614000,0.42,0.42,162893614000 +삼성중공업,010140,6,16495,2,355,2.20,9169229,9267571,880000000,9169229,2.20,98.94,1.04,1.04,152413299755,1.05,1.05,152413299755 +현대로템,064350,7,148100,2,2700,1.86,967686,1231340,109142293,967686,1.86,78.59,0.89,0.89,143664223450,0.89,0.89,143664223450 +KODEX 레버리지,122630,8,17680,5,-185,-1.04,6756336,22052196,144500000,6756336,-1.04,30.64,4.68,4.68,119723966606,4.69,4.69,119723966606 +현대건설,000720,9,64900,5,-2000,-2.99,1665486,3653502,111355765,1665486,-2.99,45.59,1.50,1.50,106898350100,1.48,1.48,106898350100 +엑스페릭스,317770,10,4450,2,510,12.94,22601726,1430150,30168672,22601726,12.94,1580.37,74.92,74.92,103489553250,77.09,77.09,103489553250 +애경케미칼,161000,11,11930,2,880,7.96,8266796,2220727,48648709,8266796,7.96,372.26,16.99,16.99,99321292820,17.11,17.11,99321292820 +태웅,044490,12,23800,2,1700,7.69,4060739,5415795,20007381,4060739,7.69,74.98,20.30,20.30,94538621450,19.85,19.85,94538621450 +KB금융,105560,13,103500,2,800,0.78,807061,1296257,393528423,807061,0.78,62.26,0.21,0.21,83724543100,0.21,0.21,83724543100 +KODEX 코스닥150레버리지,233740,14,7200,2,30,0.42,11687685,23964266,269900000,11687685,0.42,48.77,4.33,4.33,83705541542,4.31,4.31,83705541542 +대보마그네틱,290670,15,19840,2,2260,12.86,4147438,2829878,7857660,4147438,12.86,146.56,52.78,52.78,82087801415,52.66,52.66,82087801415 +에이비엘바이오,298380,16,80400,2,2600,3.34,1003856,1167703,48528007,1003856,3.34,85.97,2.07,2.07,81393222000,2.09,2.09,81393222000 +KODEX 200,069500,17,36320,5,-170,-0.47,2207710,13905925,175100000,2207710,-0.47,15.88,1.26,1.26,80268594354,1.26,1.26,80268594354 +LK삼양,225190,18,3085,2,545,21.46,27044946,793884,50748440,27044946,21.46,3406.66,53.29,53.29,79258604273,50.63,50.63,79258604273 +한화시스템,272210,19,45500,2,100,0.22,1537631,1715474,188919389,1537631,0.22,89.63,0.81,0.81,70330942825,0.82,0.82,70330942825 +샤페론,378800,20,3895,2,655,20.22,18696830,2440561,30143031,18696830,20.22,766.09,62.03,62.03,69935315269,59.57,59.57,69935315269 +HD현대에너지솔루션,322000,21,44850,2,4150,10.20,1409364,370741,11200000,1409364,10.20,380.15,12.58,12.58,63636792425,12.67,12.67,63636792425 +한화솔루션,009830,22,29400,2,100,0.34,2047275,3653492,171892536,2047275,0.34,56.04,1.19,1.19,61201522950,1.21,1.21,61201522950 +한화오션,042660,23,77000,5,-1100,-1.41,772697,1439566,306413394,772697,-1.41,53.68,0.25,0.25,59787310800,0.25,0.25,59787310800 +HD현대,267250,24,110400,2,1700,1.56,518417,1392616,78993085,518417,1.56,37.23,0.66,0.66,57946591700,0.66,0.66,57946591700 +삼륭물산,014970,25,7830,2,280,3.71,6786341,1788046,15125000,6786341,3.71,379.54,44.87,44.87,57181142765,48.28,48.28,57181142765 +카카오,035720,26,43000,5,-1000,-2.27,1314674,4644875,441711295,1314674,-2.27,28.30,0.30,0.30,56808598275,0.30,0.30,56808598275 +현대차,005380,27,186600,5,-4400,-2.30,301603,1093538,204757766,301603,-2.30,27.58,0.15,0.15,56242954500,0.15,0.15,56242954500 +나이벡,138610,28,36600,2,7650,26.42,1507095,22563,11032369,1507095,26.42,6679.50,13.66,13.66,55844874325,13.83,13.83,55844874325 +한화,000880,29,74050,5,-350,-0.47,729326,1406246,74958735,729326,-0.47,51.86,0.97,0.97,54599730900,0.98,0.98,54599730900 +랩지노믹스,084650,30,2905,2,205,7.59,18712098,8045929,74239990,18712098,7.59,232.57,25.20,25.20,54010053183,25.04,25.04,54010053183 diff --git a/top30/20250530/top30-tv-20250530-113002.csv b/top30/20250530/top30-tv-20250530-113002.csv new file mode 100644 index 000000000000..7cf03f974e9c --- /dev/null +++ b/top30/20250530/top30-tv-20250530-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56850,2,750,1.34,8248289,12936810,5919637922,8248289,1.34,63.76,0.14,0.14,467455542600,0.14,0.14,467455542600 +SK하이닉스,000660,2,206000,5,-6000,-2.83,1354603,3827689,728002365,1354603,-2.83,35.39,0.19,0.19,281745783250,0.19,0.19,281745783250 +두산에너빌리티,034020,3,40950,5,-1250,-2.96,6117449,14449764,640561146,6117449,-2.96,42.34,0.96,0.96,250443189725,0.95,0.95,250443189725 +KODEX 200선물인버스2X,252670,4,1895,2,22,1.17,104324191,237886208,654000000,104324191,1.17,43.85,15.95,15.95,196851075554,15.88,15.88,196851075554 +한화에어로스페이스,012450,5,825000,5,-32000,-3.73,199297,234459,47296201,199297,-3.73,85.00,0.42,0.42,164912276500,0.42,0.42,164912276500 +삼성중공업,010140,6,16480,2,340,2.11,9243117,9267571,880000000,9243117,2.11,99.74,1.05,1.05,153631728065,1.06,1.06,153631728065 +현대로템,064350,7,147400,2,2000,1.38,986205,1231340,109142293,986205,1.38,80.09,0.90,0.90,146403096200,0.91,0.91,146403096200 +KODEX 레버리지,122630,8,17650,5,-215,-1.20,6913944,22052196,144500000,6913944,-1.20,31.35,4.78,4.78,122510833931,4.80,4.80,122510833931 +현대건설,000720,9,64200,5,-2700,-4.04,1710203,3653502,111355765,1710203,-4.04,46.81,1.54,1.54,109780151400,1.54,1.54,109780151400 +엑스페릭스,317770,10,4420,2,480,12.18,22838656,1430150,30168672,22838656,12.18,1596.94,75.70,75.70,104543043971,78.40,78.40,104543043971 +태웅,044490,11,24150,2,2050,9.28,4367388,5415795,20007381,4367388,9.28,80.64,21.83,21.83,101972272675,21.10,21.10,101972272675 +애경케미칼,161000,12,11810,2,760,6.88,8473409,2220727,48648709,8473409,6.88,381.56,17.42,17.42,101783996865,17.72,17.72,101783996865 +KB금융,105560,13,103200,2,500,0.49,836698,1296257,393528423,836698,0.49,64.55,0.21,0.21,86792906300,0.21,0.21,86792906300 +KODEX 코스닥150레버리지,233740,14,7185,2,15,0.21,11832438,23964266,269900000,11832438,0.21,49.38,4.38,4.38,84746291378,4.37,4.37,84746291378 +대보마그네틱,290670,15,19610,2,2030,11.55,4238429,2829878,7857660,4238429,11.55,149.77,53.94,53.94,83897203315,54.45,54.45,83897203315 +LK삼양,225190,16,3050,2,510,20.08,28180630,793884,50748440,28180630,20.08,3549.72,55.53,55.53,82728030614,53.45,53.45,82728030614 +KODEX 200,069500,17,36290,5,-200,-0.55,2264427,13905925,175100000,2264427,-0.55,16.28,1.29,1.29,82328093084,1.30,1.30,82328093084 +에이비엘바이오,298380,18,80300,2,2500,3.21,1010852,1167703,48528007,1010852,3.21,86.57,2.08,2.08,81955043850,2.10,2.10,81955043850 +한화시스템,272210,19,45700,2,300,0.66,1579423,1715474,188919389,1579423,0.66,92.07,0.84,0.84,72238563375,0.84,0.84,72238563375 +샤페론,378800,20,3830,2,590,18.21,19265892,2440561,30143031,19265892,18.21,789.40,63.91,63.91,72132170112,62.48,62.48,72132170112 +HD현대에너지솔루션,322000,21,44250,2,3550,8.72,1427774,370741,11200000,1427774,8.72,385.11,12.75,12.75,64456133500,13.01,13.01,64456133500 +한화솔루션,009830,22,29350,2,50,0.17,2066939,3653492,171892536,2066939,0.17,56.57,1.20,1.20,61778815450,1.22,1.22,61778815450 +한화오션,042660,23,76900,5,-1200,-1.54,778801,1439566,306413394,778801,-1.54,54.10,0.25,0.25,60256914000,0.26,0.26,60256914000 +랩지노믹스,084650,24,2975,2,275,10.19,20741244,8045929,74239990,20741244,10.19,257.79,27.94,27.94,59988803987,27.16,27.16,59988803987 +HD현대,267250,25,110000,2,1300,1.20,529171,1392616,78993085,529171,1.20,38.00,0.67,0.67,59131069600,0.68,0.68,59131069600 +나이벡,138610,26,36900,2,7950,27.46,1578019,22563,11032369,1578019,27.46,6993.83,14.30,14.30,58448786025,14.36,14.36,58448786025 +카카오,035720,27,42900,5,-1100,-2.50,1348916,4644875,441711295,1348916,-2.50,29.04,0.31,0.31,58278616625,0.31,0.31,58278616625 +현대차,005380,28,186400,5,-4600,-2.41,310256,1093538,204757766,310256,-2.41,28.37,0.15,0.15,57857063200,0.15,0.15,57857063200 +삼륭물산,014970,29,7680,2,130,1.72,6855990,1788046,15125000,6855990,1.72,383.43,45.33,45.33,57720288025,49.69,49.69,57720288025 +한화,000880,30,73900,5,-500,-0.67,736419,1406246,74958735,736419,-0.67,52.37,0.98,0.98,55124719100,1.00,1.00,55124719100 diff --git a/top30/20250530/top30-tv-20250530-114001.csv b/top30/20250530/top30-tv-20250530-114001.csv new file mode 100644 index 000000000000..a41074d04180 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,700,1.25,8526392,12936810,5919637922,8526392,1.25,65.91,0.14,0.14,483281455150,0.14,0.14,483281455150 +SK하이닉스,000660,2,206000,5,-6000,-2.83,1383226,3827689,728002365,1383226,-2.83,36.14,0.19,0.19,287643016000,0.19,0.19,287643016000 +두산에너빌리티,034020,3,41000,5,-1200,-2.84,6192064,14449764,640561146,6192064,-2.84,42.85,0.97,0.97,253504568775,0.97,0.97,253504568775 +KODEX 200선물인버스2X,252670,4,1897,2,24,1.28,106503248,237886208,654000000,106503248,1.28,44.77,16.28,16.28,200982289662,16.20,16.20,200982289662 +한화에어로스페이스,012450,5,826000,5,-31000,-3.62,201211,234459,47296201,201211,-3.62,85.82,0.43,0.43,166492550500,0.43,0.43,166492550500 +삼성중공업,010140,6,16490,2,350,2.17,9325350,9267571,880000000,9325350,2.17,100.62,1.06,1.06,154987809305,1.07,1.07,154987809305 +현대로템,064350,7,147400,2,2000,1.38,1002362,1231340,109142293,1002362,1.38,81.40,0.92,0.92,148785820800,0.92,0.92,148785820800 +KODEX 레버리지,122630,8,17640,5,-225,-1.26,7179926,22052196,144500000,7179926,-1.26,32.56,4.97,4.97,127203885039,4.99,4.99,127203885039 +현대건설,000720,9,64400,5,-2500,-3.74,1763728,3653502,111355765,1763728,-3.74,48.27,1.58,1.58,113218394550,1.58,1.58,113218394550 +엑스페릭스,317770,10,4490,2,550,13.96,23430028,1430150,30168672,23430028,13.96,1638.29,77.66,77.66,107197626084,79.14,79.14,107197626084 +태웅,044490,11,23650,2,1550,7.01,4549249,5415795,20007381,4549249,7.01,84.00,22.74,22.74,106313868600,22.47,22.47,106313868600 +애경케미칼,161000,12,11900,2,850,7.69,8604120,2220727,48648709,8604120,7.69,387.45,17.69,17.69,103329833545,17.85,17.85,103329833545 +KB금융,105560,13,103300,2,600,0.58,876907,1296257,393528423,876907,0.58,67.65,0.22,0.22,90943537150,0.22,0.22,90943537150 +KODEX 200,069500,14,36280,5,-210,-0.58,2359736,13905925,175100000,2359736,-0.58,16.97,1.35,1.35,85785572994,1.35,1.35,85785572994 +KODEX 코스닥150레버리지,233740,15,7185,2,15,0.21,11954474,23964266,269900000,11954474,0.21,49.88,4.43,4.43,85623335555,4.42,4.42,85623335555 +LK삼양,225190,16,3045,2,505,19.88,28858109,793884,50748440,28858109,19.88,3635.05,56.87,56.87,84781946807,54.86,54.86,84781946807 +대보마그네틱,290670,17,19670,2,2090,11.89,4272122,2829878,7857660,4272122,11.89,150.96,54.37,54.37,84559876095,54.71,54.71,84559876095 +에이비엘바이오,298380,18,80300,2,2500,3.21,1015644,1167703,48528007,1015644,3.21,86.98,2.09,2.09,82339879400,2.11,2.11,82339879400 +한화시스템,272210,19,45550,2,150,0.33,1622246,1715474,188919389,1622246,0.33,94.57,0.86,0.86,74187866625,0.86,0.86,74187866625 +샤페론,378800,20,3790,2,550,16.98,19587605,2440561,30143031,19587605,16.98,802.59,64.98,64.98,73357053640,64.21,64.21,73357053640 +랩지노믹스,084650,21,2975,2,275,10.19,24000276,8045929,74239990,24000276,10.19,298.29,32.33,32.33,69726054964,31.57,31.57,69726054964 +HD현대에너지솔루션,322000,22,44200,2,3500,8.60,1438496,370741,11200000,1438496,8.60,388.01,12.84,12.84,64931168000,13.12,13.12,64931168000 +한화솔루션,009830,23,29450,2,150,0.51,2083014,3653492,171892536,2083014,0.51,57.01,1.21,1.21,62251062650,1.23,1.23,62251062650 +한화오션,042660,24,76900,5,-1200,-1.54,788498,1439566,306413394,788498,-1.54,54.77,0.26,0.26,61002566750,0.26,0.26,61002566750 +HD현대,267250,25,109700,2,1000,0.92,538236,1392616,78993085,538236,0.92,38.65,0.68,0.68,60126303700,0.69,0.69,60126303700 +현대차,005380,26,186500,5,-4500,-2.36,321469,1093538,204757766,321469,-2.36,29.40,0.16,0.16,59948031700,0.16,0.16,59948031700 +카카오,035720,27,42850,5,-1150,-2.61,1384850,4644875,441711295,1384850,-2.61,29.81,0.31,0.31,59820941825,0.32,0.32,59820941825 +나이벡,138610,28,36600,2,7650,26.42,1609605,22563,11032369,1609605,26.42,7133.82,14.59,14.59,59601766425,14.76,14.76,59601766425 +삼륭물산,014970,29,7800,2,250,3.31,6908764,1788046,15125000,6908764,3.31,386.39,45.68,45.68,58129150315,49.27,49.27,58129150315 +한화,000880,30,74050,5,-350,-0.47,742773,1406246,74958735,742773,-0.47,52.82,0.99,0.99,55595420900,1.00,1.00,55595420900 diff --git a/top30/20250530/top30-tv-20250530-115001.csv b/top30/20250530/top30-tv-20250530-115001.csv new file mode 100644 index 000000000000..98949ed99000 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57000,2,900,1.60,8750086,12936810,5919637922,8750086,1.60,67.64,0.15,0.15,496010628500,0.15,0.15,496010628500 +SK하이닉스,000660,2,206000,5,-6000,-2.83,1422454,3827689,728002365,1422454,-2.83,37.16,0.20,0.20,295725076000,0.20,0.20,295725076000 +두산에너빌리티,034020,3,41100,5,-1100,-2.61,6240738,14449764,640561146,6240738,-2.61,43.19,0.97,0.97,255504694425,0.97,0.97,255504694425 +KODEX 200선물인버스2X,252670,4,1894,2,21,1.12,107743356,237886208,654000000,107743356,1.12,45.29,16.47,16.47,203331195755,16.42,16.42,203331195755 +한화에어로스페이스,012450,5,828000,5,-29000,-3.38,202678,234459,47296201,202678,-3.38,86.44,0.43,0.43,167706016500,0.43,0.43,167706016500 +삼성중공업,010140,6,16540,2,400,2.48,9402143,9267571,880000000,9402143,2.48,101.45,1.07,1.07,156256437535,1.07,1.07,156256437535 +현대로템,064350,7,148000,2,2600,1.79,1016962,1231340,109142293,1016962,1.79,82.59,0.93,0.93,150944345200,0.93,0.93,150944345200 +KODEX 레버리지,122630,8,17665,5,-200,-1.12,7337833,22052196,144500000,7337833,-1.12,33.27,5.08,5.08,129993705048,5.09,5.09,129993705048 +현대건설,000720,9,64400,5,-2500,-3.74,1803556,3653502,111355765,1803556,-3.74,49.37,1.62,1.62,115776508250,1.61,1.61,115776508250 +엑스페릭스,317770,10,4445,2,505,12.82,23777760,1430150,30168672,23777760,12.82,1662.61,78.82,78.82,108758676565,81.10,81.10,108758676565 +애경케미칼,161000,11,12110,2,1060,9.59,9037918,2220727,48648709,9037918,9.59,406.98,18.58,18.58,108565191560,18.43,18.43,108565191560 +태웅,044490,12,23600,2,1500,6.79,4628388,5415795,20007381,4628388,6.79,85.46,23.13,23.13,108189346400,22.91,22.91,108189346400 +KB금융,105560,13,103400,2,700,0.68,906856,1296257,393528423,906856,0.68,69.96,0.23,0.23,94043290850,0.23,0.23,94043290850 +KODEX 200,069500,14,36300,5,-190,-0.52,2489323,13905925,175100000,2489323,-0.52,17.90,1.42,1.42,90489230187,1.42,1.42,90489230187 +대보마그네틱,290670,15,20100,2,2520,14.33,4511778,2829878,7857660,4511778,14.33,159.43,57.42,57.42,89414868315,56.61,56.61,89414868315 +LK삼양,225190,16,3085,2,545,21.46,29736734,793884,50748440,29736734,21.46,3745.73,58.60,58.60,87467530324,55.87,55.87,87467530324 +KODEX 코스닥150레버리지,233740,17,7195,2,25,0.35,12104768,23964266,269900000,12104768,0.35,50.51,4.48,4.48,86704999173,4.46,4.46,86704999173 +에이비엘바이오,298380,18,79900,2,2100,2.70,1029689,1167703,48528007,1029689,2.70,88.18,2.12,2.12,83462668650,2.15,2.15,83462668650 +한화시스템,272210,19,45650,2,250,0.55,1645446,1715474,188919389,1645446,0.55,95.92,0.87,0.87,75245022825,0.87,0.87,75245022825 +샤페론,378800,20,3780,2,540,16.67,19770612,2440561,30143031,19770612,16.67,810.08,65.59,65.59,74050019661,64.99,64.99,74050019661 +랩지노믹스,084650,21,2955,2,255,9.44,25444789,8045929,74239990,25444789,9.44,316.24,34.27,34.27,73996809973,33.73,33.73,73996809973 +HD현대에너지솔루션,322000,22,43850,2,3150,7.74,1453924,370741,11200000,1453924,7.74,392.17,12.98,12.98,65610827500,13.36,13.36,65610827500 +카카오,035720,23,42700,5,-1300,-2.95,1458418,4644875,441711295,1458418,-2.95,31.40,0.33,0.33,62966890825,0.33,0.33,62966890825 +한화솔루션,009830,24,29400,2,100,0.34,2098731,3653492,171892536,2098731,0.34,57.44,1.22,1.22,62713285025,1.24,1.24,62713285025 +한화오션,042660,25,77000,5,-1100,-1.41,803841,1439566,306413394,803841,-1.41,55.84,0.26,0.26,62183323750,0.26,0.26,62183323750 +HD현대,267250,26,110200,2,1500,1.38,545966,1392616,78993085,545966,1.38,39.20,0.69,0.69,60977628900,0.70,0.70,60977628900 +현대차,005380,27,186600,5,-4400,-2.30,325432,1093538,204757766,325432,-2.30,29.76,0.16,0.16,60687112600,0.16,0.16,60687112600 +나이벡,138610,28,36250,2,7300,25.22,1628139,22563,11032369,1628139,25.22,7215.97,14.76,14.76,60275932725,15.07,15.07,60275932725 +삼륭물산,014970,29,8170,2,620,8.21,7167666,1788046,15125000,7167666,8.21,400.87,47.39,47.39,60212484695,48.73,48.73,60212484695 +한화,000880,30,74800,2,400,0.54,756251,1406246,74958735,756251,0.54,53.78,1.01,1.01,56600276050,1.01,1.01,56600276050 diff --git a/top30/20250530/top30-tv-20250530-120001.csv b/top30/20250530/top30-tv-20250530-120001.csv new file mode 100644 index 000000000000..4cf1c18acc3d --- /dev/null +++ b/top30/20250530/top30-tv-20250530-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56900,2,800,1.43,8914551,12936810,5919637922,8914551,1.43,68.91,0.15,0.15,505380542800,0.15,0.15,505380542800 +SK하이닉스,000660,2,206000,5,-6000,-2.83,1460882,3827689,728002365,1460882,-2.83,38.17,0.20,0.20,303641407500,0.20,0.20,303641407500 +두산에너빌리티,034020,3,40925,5,-1275,-3.02,6303980,14449764,640561146,6303980,-3.02,43.63,0.98,0.98,258098648975,0.98,0.98,258098648975 +KODEX 200선물인버스2X,252670,4,1895,2,22,1.17,109251110,237886208,654000000,109251110,1.17,45.93,16.71,16.71,206187673603,16.64,16.64,206187673603 +한화에어로스페이스,012450,5,826000,5,-31000,-3.62,207887,234459,47296201,207887,-3.62,88.67,0.44,0.44,172016115000,0.44,0.44,172016115000 +삼성중공업,010140,6,16480,2,340,2.11,9499973,9267571,880000000,9499973,2.11,102.51,1.08,1.08,157871739915,1.09,1.09,157871739915 +현대로템,064350,7,146400,2,1000,0.69,1037604,1231340,109142293,1037604,0.69,84.27,0.95,0.95,153982877750,0.96,0.96,153982877750 +KODEX 레버리지,122630,8,17655,5,-210,-1.18,7390556,22052196,144500000,7390556,-1.18,33.51,5.11,5.11,130924969009,5.13,5.13,130924969009 +현대건설,000720,9,64000,5,-2900,-4.33,1837223,3653502,111355765,1837223,-4.33,50.29,1.65,1.65,117936711450,1.65,1.65,117936711450 +애경케미칼,161000,10,12120,2,1070,9.68,9220182,2220727,48648709,9220182,9.68,415.19,18.95,18.95,110774901320,18.79,18.79,110774901320 +태웅,044490,11,23550,2,1450,6.56,4711419,5415795,20007381,4711419,6.56,86.99,23.55,23.55,110143073625,23.38,23.38,110143073625 +엑스페릭스,317770,12,4475,2,535,13.58,23872964,1430150,30168672,23872964,13.58,1669.26,79.13,79.13,109181406725,80.87,80.87,109181406725 +KB금융,105560,13,103500,2,800,0.78,925771,1296257,393528423,925771,0.78,71.42,0.24,0.24,96001382750,0.24,0.24,96001382750 +LK삼양,225190,14,3087,2,547,21.54,32182070,793884,50748440,32182070,21.54,4053.75,63.41,63.41,95087910415,60.70,60.70,95087910415 +KODEX 200,069500,15,36290,5,-200,-0.55,2535131,13905925,175100000,2535131,-0.55,18.23,1.45,1.45,92151836292,1.45,1.45,92151836292 +대보마그네틱,290670,16,20350,2,2770,15.76,4634980,2829878,7857660,4634980,15.76,163.79,58.99,58.99,91915434590,57.48,57.48,91915434590 +KODEX 코스닥150레버리지,233740,17,7197,2,27,0.38,12232006,23964266,269900000,12232006,0.38,51.04,4.53,4.53,87620684240,4.51,4.51,87620684240 +에이비엘바이오,298380,18,80100,2,2300,2.96,1039369,1167703,48528007,1039369,2.96,89.01,2.14,2.14,84236409650,2.17,2.17,84236409650 +한화시스템,272210,19,45450,2,50,0.11,1674910,1715474,188919389,1674910,0.11,97.64,0.89,0.89,76588012625,0.89,0.89,76588012625 +랩지노믹스,084650,20,2940,2,240,8.89,25921804,8045929,74239990,25921804,8.89,322.17,34.92,34.92,75399187122,34.54,34.54,75399187122 +샤페론,378800,21,3785,2,545,16.82,19875235,2440561,30143031,19875235,16.82,814.37,65.94,65.94,74445510110,65.25,65.25,74445510110 +HD현대에너지솔루션,322000,22,43900,2,3200,7.86,1465875,370741,11200000,1465875,7.86,395.39,13.09,13.09,66135561400,13.45,13.45,66135561400 +카카오,035720,23,42950,5,-1050,-2.39,1510682,4644875,441711295,1510682,-2.39,32.52,0.34,0.34,65205614375,0.34,0.34,65205614375 +한화솔루션,009830,24,29400,2,100,0.34,2114410,3653492,171892536,2114410,0.34,57.87,1.23,1.23,63173632750,1.25,1.25,63173632750 +한화오션,042660,25,76800,5,-1300,-1.66,815956,1439566,306413394,815956,-1.66,56.68,0.27,0.27,63114613300,0.27,0.27,63114613300 +삼륭물산,014970,26,8050,2,500,6.62,7372938,1788046,15125000,7372938,6.62,412.35,48.75,48.75,61887809330,50.83,50.83,61887809330 +HD현대,267250,27,110200,2,1500,1.38,552913,1392616,78993085,552913,1.38,39.70,0.70,0.70,61742882350,0.71,0.71,61742882350 +현대차,005380,28,186500,5,-4500,-2.36,330565,1093538,204757766,330565,-2.36,30.23,0.16,0.16,61644425350,0.16,0.16,61644425350 +나이벡,138610,29,36200,2,7250,25.04,1653278,22563,11032369,1653278,25.04,7327.39,14.99,14.99,61183586375,15.32,15.32,61183586375 +한화,000880,30,74800,2,400,0.54,780756,1406246,74958735,780756,0.54,55.52,1.04,1.04,58436974150,1.04,1.04,58436974150 diff --git a/top30/20250530/top30-tv-20250530-121001.csv b/top30/20250530/top30-tv-20250530-121001.csv new file mode 100644 index 000000000000..f67d294dd63e --- /dev/null +++ b/top30/20250530/top30-tv-20250530-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56900,2,800,1.43,9259268,12936810,5919637922,9259268,1.43,71.57,0.16,0.16,524996669800,0.16,0.16,524996669800 +SK하이닉스,000660,2,205500,5,-6500,-3.07,1492101,3827689,728002365,1492101,-3.07,38.98,0.20,0.20,310059208000,0.21,0.21,310059208000 +두산에너빌리티,034020,3,40900,5,-1300,-3.08,6359883,14449764,640561146,6359883,-3.08,44.01,0.99,0.99,260384348000,0.99,0.99,260384348000 +KODEX 200선물인버스2X,252670,4,1898,2,25,1.33,111733329,237886208,654000000,111733329,1.33,46.97,17.08,17.08,210896685656,16.99,16.99,210896685656 +한화에어로스페이스,012450,5,821000,5,-36000,-4.20,211020,234459,47296201,211020,-4.20,90.00,0.45,0.45,174595828500,0.45,0.45,174595828500 +삼성중공업,010140,6,16450,2,310,1.92,9616025,9267571,880000000,9616025,1.92,103.76,1.09,1.09,159781163610,1.10,1.10,159781163610 +현대로템,064350,7,146400,2,1000,0.69,1055213,1231340,109142293,1055213,0.69,85.70,0.97,0.97,156558264400,0.98,0.98,156558264400 +KODEX 레버리지,122630,8,17635,5,-230,-1.29,7591842,22052196,144500000,7591842,-1.29,34.43,5.25,5.25,134475142605,5.28,5.28,134475142605 +현대건설,000720,9,64200,5,-2700,-4.04,1868334,3653502,111355765,1868334,-4.04,51.14,1.68,1.68,119932106450,1.68,1.68,119932106450 +애경케미칼,161000,10,11970,2,920,8.33,9347687,2220727,48648709,9347687,8.33,420.93,19.21,19.21,112306649200,19.29,19.29,112306649200 +태웅,044490,11,23450,2,1350,6.11,4760764,5415795,20007381,4760764,6.11,87.91,23.80,23.80,111306432325,23.72,23.72,111306432325 +엑스페릭스,317770,12,4450,2,510,12.94,24031937,1430150,30168672,24031937,12.94,1680.38,79.66,79.66,109893512088,81.86,81.86,109893512088 +KB금융,105560,13,103500,2,800,0.78,946473,1296257,393528423,946473,0.78,73.02,0.24,0.24,98145594850,0.24,0.24,98145594850 +LK삼양,225190,14,3080,2,540,21.26,32864588,793884,50748440,32864588,21.26,4139.72,64.76,64.76,97188362844,62.18,62.18,97188362844 +KODEX 200,069500,15,36265,5,-225,-0.62,2607174,13905925,175100000,2607174,-0.62,18.75,1.49,1.49,94764830706,1.49,1.49,94764830706 +대보마그네틱,290670,16,20000,2,2420,13.77,4693017,2829878,7857660,4693017,13.77,165.84,59.73,59.73,93083787190,59.23,59.23,93083787190 +KODEX 코스닥150레버리지,233740,17,7205,2,35,0.49,12418463,23964266,269900000,12418463,0.49,51.82,4.60,4.60,88963081413,4.57,4.57,88963081413 +에이비엘바이오,298380,18,80400,2,2600,3.34,1045567,1167703,48528007,1045567,3.34,89.54,2.15,2.15,84733882800,2.17,2.17,84733882800 +한화시스템,272210,19,45450,2,50,0.11,1713526,1715474,188919389,1713526,0.11,99.89,0.91,0.91,78342302975,0.91,0.91,78342302975 +랩지노믹스,084650,20,2925,2,225,8.33,26291147,8045929,74239990,26291147,8.33,326.76,35.41,35.41,76480953914,35.22,35.22,76480953914 +샤페론,378800,21,3845,2,605,18.67,20223290,2440561,30143031,20223290,18.67,828.63,67.09,67.09,75779107901,65.38,65.38,75779107901 +HD현대에너지솔루션,322000,22,43950,2,3250,7.99,1474054,370741,11200000,1474054,7.99,397.60,13.16,13.16,66495239400,13.51,13.51,66495239400 +카카오,035720,23,42900,5,-1100,-2.50,1534768,4644875,441711295,1534768,-2.50,33.04,0.35,0.35,66239928275,0.35,0.35,66239928275 +한화오션,042660,24,77000,5,-1100,-1.41,829955,1439566,306413394,829955,-1.41,57.65,0.27,0.27,64189964800,0.27,0.27,64189964800 +한화솔루션,009830,25,29400,2,100,0.34,2139100,3653492,171892536,2139100,0.34,58.55,1.24,1.24,63898523000,1.26,1.26,63898523000 +삼륭물산,014970,26,7940,2,390,5.17,7454543,1788046,15125000,7454543,5.17,416.91,49.29,49.29,62540348130,52.08,52.08,62540348130 +현대차,005380,27,186400,5,-4600,-2.41,335247,1093538,204757766,335247,-2.41,30.66,0.16,0.16,62517412950,0.16,0.16,62517412950 +HD현대,267250,28,110000,2,1300,1.20,557214,1392616,78993085,557214,1.20,40.01,0.71,0.71,62216550400,0.72,0.72,62216550400 +나이벡,138610,29,35900,2,6950,24.01,1679269,22563,11032369,1679269,24.01,7442.58,15.22,15.22,62119641075,15.68,15.68,62119641075 +한화,000880,30,74900,2,500,0.67,787490,1406246,74958735,787490,0.67,56.00,1.05,1.05,58939887850,1.05,1.05,58939887850 diff --git a/top30/20250530/top30-tv-20250530-122001.csv b/top30/20250530/top30-tv-20250530-122001.csv new file mode 100644 index 000000000000..0dc8106fe25f --- /dev/null +++ b/top30/20250530/top30-tv-20250530-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56900,2,800,1.43,9530333,12936810,5919637922,9530333,1.43,73.67,0.16,0.16,540422998700,0.16,0.16,540422998700 +SK하이닉스,000660,2,206000,5,-6000,-2.83,1507549,3827689,728002365,1507549,-2.83,39.39,0.21,0.21,313235692250,0.21,0.21,313235692250 +두산에너빌리티,034020,3,41000,5,-1200,-2.84,6428975,14449764,640561146,6428975,-2.84,44.49,1.00,1.00,263209918500,1.00,1.00,263209918500 +KODEX 200선물인버스2X,252670,4,1899,2,26,1.39,114822888,237886208,654000000,114822888,1.39,48.27,17.56,17.56,216762302870,17.45,17.45,216762302870 +한화에어로스페이스,012450,5,821500,5,-35500,-4.14,212676,234459,47296201,212676,-4.14,90.71,0.45,0.45,175956388500,0.45,0.45,175956388500 +삼성중공업,010140,6,16470,2,330,2.04,9720603,9267571,880000000,9720603,2.04,104.89,1.10,1.10,161504782985,1.11,1.11,161504782985 +현대로템,064350,7,146000,2,600,0.41,1072001,1231340,109142293,1072001,0.41,87.06,0.98,0.98,159011611950,1.00,1.00,159011611950 +KODEX 레버리지,122630,8,17620,5,-245,-1.37,7766853,22052196,144500000,7766853,-1.37,35.22,5.37,5.37,137559817795,5.40,5.40,137559817795 +현대건설,000720,9,64300,5,-2600,-3.89,1886813,3653502,111355765,1886813,-3.89,51.64,1.69,1.69,121119965100,1.69,1.69,121119965100 +애경케미칼,161000,10,11860,2,810,7.33,9446702,2220727,48648709,9446702,7.33,425.39,19.42,19.42,113483293820,19.67,19.67,113483293820 +태웅,044490,11,23600,2,1500,6.79,4817806,5415795,20007381,4817806,6.79,88.96,24.08,24.08,112640204150,23.86,23.86,112640204150 +엑스페릭스,317770,12,4500,2,560,14.21,24230477,1430150,30168672,24230477,14.21,1694.26,80.32,80.32,110781345764,81.60,81.60,110781345764 +KB금융,105560,13,103500,2,800,0.78,960652,1296257,393528423,960652,0.78,74.11,0.24,0.24,99614342500,0.24,0.24,99614342500 +LK삼양,225190,14,3100,2,560,22.05,33503440,793884,50748440,33503440,22.05,4220.19,66.02,66.02,99148856618,63.02,63.02,99148856618 +KODEX 200,069500,15,36255,5,-235,-0.64,2663677,13905925,175100000,2663677,-0.64,19.15,1.52,1.52,96813517887,1.53,1.53,96813517887 +대보마그네틱,290670,16,19710,2,2130,12.12,4794009,2829878,7857660,4794009,12.12,169.41,61.01,61.01,95081919130,61.39,61.39,95081919130 +KODEX 코스닥150레버리지,233740,17,7215,2,45,0.63,12712363,23964266,269900000,12712363,0.63,53.05,4.71,4.71,91082742682,4.68,4.68,91082742682 +에이비엘바이오,298380,18,80100,2,2300,2.96,1052127,1167703,48528007,1052127,2.96,90.10,2.17,2.17,85260311850,2.19,2.19,85260311850 +한화시스템,272210,19,45450,2,50,0.11,1755226,1715474,188919389,1755226,0.11,102.32,0.93,0.93,80239134825,0.93,0.93,80239134825 +랩지노믹스,084650,20,2885,2,185,6.85,26995364,8045929,74239990,26995364,6.85,335.52,36.36,36.36,78522990076,36.66,36.66,78522990076 +샤페론,378800,21,3785,2,545,16.82,20463562,2440561,30143031,20463562,16.82,838.48,67.89,67.89,76690513674,67.22,67.22,76690513674 +카카오,035720,22,43100,5,-900,-2.05,1572595,4644875,441711295,1572595,-2.05,33.86,0.36,0.36,67867557725,0.36,0.36,67867557725 +HD현대에너지솔루션,322000,23,43950,2,3250,7.99,1479832,370741,11200000,1479832,7.99,399.16,13.21,13.21,66749858675,13.56,13.56,66749858675 +한화오션,042660,24,76900,5,-1200,-1.54,844575,1439566,306413394,844575,-1.54,58.67,0.28,0.28,65314359100,0.28,0.28,65314359100 +한화솔루션,009830,25,29400,2,100,0.34,2159968,3653492,171892536,2159968,0.34,59.12,1.26,1.26,64511399250,1.28,1.28,64511399250 +현대차,005380,26,186300,5,-4700,-2.46,343219,1093538,204757766,343219,-2.46,31.39,0.17,0.17,64002834650,0.17,0.17,64002834650 +나이벡,138610,27,35800,2,6850,23.66,1713708,22563,11032369,1713708,23.66,7595.21,15.53,15.53,63350853000,16.04,16.04,63350853000 +HD현대,267250,28,109900,2,1200,1.10,565972,1392616,78993085,565972,1.10,40.64,0.72,0.72,63179916900,0.73,0.73,63179916900 +삼륭물산,014970,29,7930,2,380,5.03,7497777,1788046,15125000,7497777,5.03,419.33,49.57,49.57,62883026600,52.43,52.43,62883026600 +한화,000880,30,75000,2,600,0.81,796397,1406246,74958735,796397,0.81,56.63,1.06,1.06,59608730100,1.06,1.06,59608730100 diff --git a/top30/20250530/top30-tv-20250530-123001.csv b/top30/20250530/top30-tv-20250530-123001.csv new file mode 100644 index 000000000000..8c7afcda048c --- /dev/null +++ b/top30/20250530/top30-tv-20250530-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56850,2,750,1.34,9743594,12936810,5919637922,9743594,1.34,75.32,0.16,0.16,552560146850,0.16,0.16,552560146850 +SK하이닉스,000660,2,205500,5,-6500,-3.07,1532405,3827689,728002365,1532405,-3.07,40.03,0.21,0.21,318345776500,0.21,0.21,318345776500 +두산에너빌리티,034020,3,40850,5,-1350,-3.20,6500037,14449764,640561146,6500037,-3.20,44.98,1.01,1.01,266113469250,1.02,1.02,266113469250 +KODEX 200선물인버스2X,252670,4,1898,2,25,1.33,116483153,237886208,654000000,116483153,1.33,48.97,17.81,17.81,219914103053,17.72,17.72,219914103053 +한화에어로스페이스,012450,5,822000,5,-35000,-4.08,214958,234459,47296201,214958,-4.08,91.68,0.45,0.45,177833450500,0.46,0.46,177833450500 +삼성중공업,010140,6,16460,2,320,1.98,9780533,9267571,880000000,9780533,1.98,105.54,1.11,1.11,162491163410,1.12,1.12,162491163410 +현대로템,064350,7,146100,2,700,0.48,1094544,1231340,109142293,1094544,0.48,88.89,1.00,1.00,162303350250,1.02,1.02,162303350250 +KODEX 레버리지,122630,8,17620,5,-245,-1.37,7907758,22052196,144500000,7907758,-1.37,35.86,5.47,5.47,140042673400,5.50,5.50,140042673400 +현대건설,000720,9,64000,5,-2900,-4.33,1906967,3653502,111355765,1906967,-4.33,52.20,1.71,1.71,122412083300,1.72,1.72,122412083300 +애경케미칼,161000,10,11750,2,700,6.33,9556115,2220727,48648709,9556115,6.33,430.31,19.64,19.64,114776155500,20.08,20.08,114776155500 +태웅,044490,11,23650,2,1550,7.01,4844677,5415795,20007381,4844677,7.01,89.45,24.21,24.21,113271388275,23.94,23.94,113271388275 +엑스페릭스,317770,12,4505,2,565,14.34,24502264,1430150,30168672,24502264,14.34,1713.27,81.22,81.22,112008271964,82.41,82.41,112008271964 +KB금융,105560,13,103700,2,1000,0.97,991261,1296257,393528423,991261,0.97,76.47,0.25,0.25,102787892300,0.25,0.25,102787892300 +LK삼양,225190,14,3070,2,530,20.87,34008522,793884,50748440,34008522,20.87,4283.81,67.01,67.01,100700601866,64.64,64.64,100700601866 +KODEX 200,069500,15,36260,5,-230,-0.63,2708230,13905925,175100000,2708230,-0.63,19.48,1.55,1.55,98428855621,1.55,1.55,98428855621 +대보마그네틱,290670,16,19660,2,2080,11.83,4825637,2829878,7857660,4825637,11.83,170.52,61.41,61.41,95704697565,61.95,61.95,95704697565 +KODEX 코스닥150레버리지,233740,17,7225,2,55,0.77,12987986,23964266,269900000,12987986,0.77,54.20,4.81,4.81,93072219924,4.77,4.77,93072219924 +에이비엘바이오,298380,18,80200,2,2400,3.08,1056458,1167703,48528007,1056458,3.08,90.47,2.18,2.18,85607140350,2.20,2.20,85607140350 +한화시스템,272210,19,45450,2,50,0.11,1784535,1715474,188919389,1784535,0.11,104.03,0.94,0.94,81571996325,0.95,0.95,81571996325 +랩지노믹스,084650,20,2875,2,175,6.48,27358851,8045929,74239990,27358851,6.48,340.03,36.85,36.85,79570001031,37.28,37.28,79570001031 +샤페론,378800,21,3760,2,520,16.05,20597271,2440561,30143031,20597271,16.05,843.96,68.33,68.33,77195487142,68.11,68.11,77195487142 +카카오,035720,22,43000,5,-1000,-2.27,1599549,4644875,441711295,1599549,-2.27,34.44,0.36,0.36,69026827625,0.36,0.36,69026827625 +HD현대에너지솔루션,322000,23,44150,2,3450,8.48,1488425,370741,11200000,1488425,8.48,401.47,13.29,13.29,67128262575,13.58,13.58,67128262575 +한화오션,042660,24,76900,5,-1200,-1.54,853663,1439566,306413394,853663,-1.54,59.30,0.28,0.28,66013302050,0.28,0.28,66013302050 +현대차,005380,25,186400,5,-4600,-2.41,349921,1093538,204757766,349921,-2.41,32.00,0.17,0.17,65251456150,0.17,0.17,65251456150 +한화솔루션,009830,26,29350,2,50,0.17,2176068,3653492,171892536,2176068,0.17,59.56,1.27,1.27,64984380300,1.29,1.29,64984380300 +나이벡,138610,27,35700,2,6750,23.32,1758239,22563,11032369,1758239,23.32,7792.58,15.94,15.94,64947513725,16.49,16.49,64947513725 +HD현대,267250,28,109500,2,800,0.74,574106,1392616,78993085,574106,0.74,41.23,0.73,0.73,64071437100,0.74,0.74,64071437100 +삼륭물산,014970,29,8080,2,530,7.02,7601073,1788046,15125000,7601073,7.02,425.11,50.26,50.26,63706088845,52.13,52.13,63706088845 +한화,000880,30,74500,2,100,0.13,804145,1406246,74958735,804145,0.13,57.18,1.07,1.07,60187625200,1.08,1.08,60187625200 diff --git a/top30/20250530/top30-tv-20250530-124001.csv b/top30/20250530/top30-tv-20250530-124001.csv new file mode 100644 index 000000000000..76345daf9686 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56900,2,800,1.43,10089475,12936810,5919637922,10089475,1.43,77.99,0.17,0.17,572241658100,0.17,0.17,572241658100 +SK하이닉스,000660,2,205500,5,-6500,-3.07,1592464,3827689,728002365,1592464,-3.07,41.60,0.22,0.22,330687472500,0.22,0.22,330687472500 +두산에너빌리티,034020,3,40800,5,-1400,-3.32,6632235,14449764,640561146,6632235,-3.32,45.90,1.04,1.04,271499981525,1.04,1.04,271499981525 +KODEX 200선물인버스2X,252670,4,1898,2,25,1.33,118651890,237886208,654000000,118651890,1.33,49.88,18.14,18.14,224025576092,18.05,18.05,224025576092 +한화에어로스페이스,012450,5,822000,5,-35000,-4.08,216244,234459,47296201,216244,-4.08,92.23,0.46,0.46,178891116500,0.46,0.46,178891116500 +삼성중공업,010140,6,16450,2,310,1.92,9888499,9267571,880000000,9888499,1.92,106.70,1.12,1.12,164268091975,1.13,1.13,164268091975 +현대로템,064350,7,146000,2,600,0.41,1104934,1231340,109142293,1104934,0.41,89.73,1.01,1.01,163821396450,1.03,1.03,163821396450 +KODEX 레버리지,122630,8,17625,5,-240,-1.34,8074119,22052196,144500000,8074119,-1.34,36.61,5.59,5.59,142978052297,5.61,5.61,142978052297 +현대건설,000720,9,64100,5,-2800,-4.19,1938516,3653502,111355765,1938516,-4.19,53.06,1.74,1.74,124432590100,1.74,1.74,124432590100 +애경케미칼,161000,10,11630,2,580,5.25,9743355,2220727,48648709,9743355,5.25,438.75,20.03,20.03,116961160590,20.67,20.67,116961160590 +태웅,044490,11,23350,2,1250,5.66,4894942,5415795,20007381,4894942,5.66,90.38,24.47,24.47,114459710000,24.50,24.50,114459710000 +엑스페릭스,317770,12,4540,2,600,15.23,24800314,1430150,30168672,24800314,15.23,1734.11,82.21,82.21,113360067646,82.77,82.77,113360067646 +KB금융,105560,13,103900,2,1200,1.17,1017182,1296257,393528423,1017182,1.17,78.47,0.26,0.26,105480884200,0.26,0.26,105480884200 +LK삼양,225190,14,3030,2,490,19.29,34644771,793884,50748440,34644771,19.29,4363.96,68.27,68.27,102639978574,66.75,66.75,102639978574 +KODEX 200,069500,15,36255,5,-235,-0.64,2770746,13905925,175100000,2770746,-0.64,19.92,1.58,1.58,100696895956,1.59,1.59,100696895956 +대보마그네틱,290670,16,19030,2,1450,8.25,4945883,2829878,7857660,4945883,8.25,174.77,62.94,62.94,98019647330,65.55,65.55,98019647330 +KODEX 코스닥150레버리지,233740,17,7210,2,40,0.56,13178331,23964266,269900000,13178331,0.56,54.99,4.88,4.88,94446641536,4.85,4.85,94446641536 +에이비엘바이오,298380,18,80000,2,2200,2.83,1061986,1167703,48528007,1061986,2.83,90.95,2.19,2.19,86050190850,2.22,2.22,86050190850 +한화시스템,272210,19,45400,3,0,0.00,1823499,1715474,188919389,1823499,0.00,106.30,0.97,0.97,83343258025,0.97,0.97,83343258025 +랩지노믹스,084650,20,2880,2,180,6.67,27672805,8045929,74239990,27672805,6.67,343.94,37.27,37.27,80474576451,37.64,37.64,80474576451 +샤페론,378800,21,3705,2,465,14.35,21008982,2440561,30143031,21008982,14.35,860.83,69.70,69.70,78734638558,70.50,70.50,78734638558 +온코크로스,382150,22,15330,2,1440,10.37,5152744,4521458,11896437,5152744,10.37,113.96,43.31,43.31,74861024780,41.05,41.05,74861024780 +나이벡,138610,23,34350,2,5400,18.65,1910266,22563,11032369,1910266,18.65,8466.37,17.32,17.32,70263777450,18.54,18.54,70263777450 +카카오,035720,24,43100,5,-900,-2.05,1621128,4644875,441711295,1621128,-2.05,34.90,0.37,0.37,69955970325,0.37,0.37,69955970325 +한화오션,042660,25,76900,5,-1200,-1.54,872448,1439566,306413394,872448,-1.54,60.60,0.28,0.28,67459527300,0.29,0.29,67459527300 +HD현대에너지솔루션,322000,26,44150,2,3450,8.48,1493858,370741,11200000,1493858,8.48,402.94,13.34,13.34,67368056225,13.62,13.62,67368056225 +현대차,005380,27,186300,5,-4700,-2.46,358611,1093538,204757766,358611,-2.46,32.79,0.18,0.18,66871030850,0.18,0.18,66871030850 +한화솔루션,009830,28,29300,3,0,0.00,2206020,3653492,171892536,2206020,0.00,60.38,1.28,1.28,65862810200,1.31,1.31,65862810200 +HD현대,267250,29,109500,2,800,0.74,581359,1392616,78993085,581359,0.74,41.75,0.74,0.74,64865464600,0.75,0.75,64865464600 +삼륭물산,014970,30,7800,2,250,3.31,7677442,1788046,15125000,7677442,3.31,429.38,50.76,50.76,64310771345,54.51,54.51,64310771345 diff --git a/top30/20250530/top30-tv-20250530-125002.csv b/top30/20250530/top30-tv-20250530-125002.csv new file mode 100644 index 000000000000..be250732e78b --- /dev/null +++ b/top30/20250530/top30-tv-20250530-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56900,2,800,1.43,10238901,12936810,5919637922,10238901,1.43,79.15,0.17,0.17,580746477850,0.17,0.17,580746477850 +SK하이닉스,000660,2,205250,5,-6750,-3.18,1629124,3827689,728002365,1629124,-3.18,42.56,0.22,0.22,338219688000,0.23,0.23,338219688000 +두산에너빌리티,034020,3,40550,5,-1650,-3.91,6788711,14449764,640561146,6788711,-3.91,46.98,1.06,1.06,277855960600,1.07,1.07,277855960600 +KODEX 200선물인버스2X,252670,4,1899,2,26,1.39,120349873,237886208,654000000,120349873,1.39,50.59,18.40,18.40,227249299051,18.30,18.30,227249299051 +한화에어로스페이스,012450,5,822000,5,-35000,-4.08,218647,234459,47296201,218647,-4.08,93.26,0.46,0.46,180866743500,0.47,0.47,180866743500 +현대로템,064350,6,145000,5,-400,-0.28,1134925,1231340,109142293,1134925,-0.28,92.17,1.04,1.04,168183621550,1.06,1.06,168183621550 +삼성중공업,010140,7,16430,2,290,1.80,9990960,9267571,880000000,9990960,1.80,107.81,1.14,1.14,165952720220,1.15,1.15,165952720220 +KODEX 레버리지,122630,8,17620,5,-245,-1.37,8208023,22052196,144500000,8208023,-1.37,37.22,5.68,5.68,145336746704,5.71,5.71,145336746704 +현대건설,000720,9,63900,5,-3000,-4.48,1975637,3653502,111355765,1975637,-4.48,54.08,1.77,1.77,126808666900,1.78,1.78,126808666900 +애경케미칼,161000,10,11520,2,470,4.25,9848503,2220727,48648709,9848503,4.25,443.48,20.24,20.24,118181090430,21.09,21.09,118181090430 +태웅,044490,11,23200,2,1100,4.98,4952167,5415795,20007381,4952167,4.98,91.44,24.75,24.75,115789398800,24.95,24.95,115789398800 +엑스페릭스,317770,12,4430,2,490,12.44,25081719,1430150,30168672,25081719,12.44,1753.78,83.14,83.14,114617691941,85.76,85.76,114617691941 +LK삼양,225190,13,3195,2,655,25.79,37287670,793884,50748440,37287670,25.79,4696.87,73.48,73.48,110912458304,68.40,68.40,110912458304 +KB금융,105560,14,104000,2,1300,1.27,1050019,1296257,393528423,1050019,1.27,81.00,0.27,0.27,108896635950,0.27,0.27,108896635950 +KODEX 200,069500,15,36255,5,-235,-0.64,2811244,13905925,175100000,2811244,-0.64,20.22,1.61,1.61,102165079420,1.61,1.61,102165079420 +대보마그네틱,290670,16,18850,2,1270,7.22,5035539,2829878,7857660,5035539,7.22,177.94,64.08,64.08,99718668430,67.32,67.32,99718668430 +온코크로스,382150,17,14660,2,770,5.54,6535696,4521458,11896437,6535696,5.54,144.55,54.94,54.94,95745592030,54.90,54.90,95745592030 +KODEX 코스닥150레버리지,233740,18,7195,2,25,0.35,13358522,23964266,269900000,13358522,0.35,55.74,4.95,4.95,95744097251,4.93,4.93,95744097251 +에이비엘바이오,298380,19,79300,2,1500,1.93,1079479,1167703,48528007,1079479,1.93,92.44,2.22,2.22,87443203350,2.27,2.27,87443203350 +한화시스템,272210,20,45350,5,-50,-0.11,1885930,1715474,188919389,1885930,-0.11,109.94,1.00,1.00,86176190650,1.01,1.01,86176190650 +랩지노믹스,084650,21,2880,2,180,6.67,27868295,8045929,74239990,27868295,6.67,346.37,37.54,37.54,81035914326,37.90,37.90,81035914326 +샤페론,378800,22,3690,2,450,13.89,21290898,2440561,30143031,21290898,13.89,872.38,70.63,70.63,79775941720,71.72,71.72,79775941720 +나이벡,138610,23,33700,2,4750,16.41,2064898,22563,11032369,2064898,16.41,9151.70,18.72,18.72,75540875325,20.32,20.32,75540875325 +카카오,035720,24,42950,5,-1050,-2.39,1641841,4644875,441711295,1641841,-2.39,35.35,0.37,0.37,70846700925,0.37,0.37,70846700925 +HD현대에너지솔루션,322000,25,44550,2,3850,9.46,1521529,370741,11200000,1521529,9.46,410.40,13.59,13.59,68599283500,13.75,13.75,68599283500 +한화오션,042660,26,76900,5,-1200,-1.54,880001,1439566,306413394,880001,-1.54,61.13,0.29,0.29,68040504200,0.29,0.29,68040504200 +현대차,005380,27,186200,5,-4800,-2.51,364223,1093538,204757766,364223,-2.51,33.31,0.18,0.18,67916602800,0.18,0.18,67916602800 +한화솔루션,009830,28,29350,2,50,0.17,2237460,3653492,171892536,2237460,0.17,61.24,1.30,1.30,66784470950,1.32,1.32,66784470950 +HD현대,267250,29,110200,2,1500,1.38,588660,1392616,78993085,588660,1.38,42.27,0.75,0.75,65667821900,0.75,0.75,65667821900 +삼륭물산,014970,30,7880,2,330,4.37,7736747,1788046,15125000,7736747,4.37,432.69,51.15,51.15,64771588180,54.35,54.35,64771588180 diff --git a/top30/20250530/top30-tv-20250530-130002.csv b/top30/20250530/top30-tv-20250530-130002.csv new file mode 100644 index 000000000000..ff66de28ff05 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56900,2,800,1.43,10448748,12936810,5919637922,10448748,1.43,80.77,0.18,0.18,592685778650,0.18,0.18,592685778650 +SK하이닉스,000660,2,205000,5,-7000,-3.30,1679876,3827689,728002365,1679876,-3.30,43.89,0.23,0.23,348633792500,0.23,0.23,348633792500 +두산에너빌리티,034020,3,40400,5,-1800,-4.27,7038317,14449764,640561146,7038317,-4.27,48.71,1.10,1.10,287959939700,1.11,1.11,287959939700 +KODEX 200선물인버스2X,252670,4,1899,2,26,1.39,123026178,237886208,654000000,123026178,1.39,51.72,18.81,18.81,232334279412,18.71,18.71,232334279412 +한화에어로스페이스,012450,5,821000,5,-36000,-4.20,226410,234459,47296201,226410,-4.20,96.57,0.48,0.48,187232059500,0.48,0.48,187232059500 +현대로템,064350,6,144400,5,-1000,-0.69,1197648,1231340,109142293,1197648,-0.69,97.26,1.10,1.10,177235439550,1.12,1.12,177235439550 +삼성중공업,010140,7,16430,2,290,1.80,10118846,9267571,880000000,10118846,1.80,109.19,1.15,1.15,168053835470,1.16,1.16,168053835470 +KODEX 레버리지,122630,8,17620,5,-245,-1.37,8449313,22052196,144500000,8449313,-1.37,38.32,5.85,5.85,149584844136,5.88,5.88,149584844136 +현대건설,000720,9,63900,5,-3000,-4.48,2028296,3653502,111355765,2028296,-4.48,55.52,1.82,1.82,130168330750,1.83,1.83,130168330750 +LK삼양,225190,10,3195,2,655,25.79,40684329,793884,50748440,40684329,25.79,5124.72,80.17,80.17,121788949668,75.11,75.11,121788949668 +애경케미칼,161000,11,11540,2,490,4.43,9965402,2220727,48648709,9965402,4.43,448.75,20.48,20.48,119532625605,21.29,21.29,119532625605 +태웅,044490,12,23100,2,1000,4.52,5007250,5415795,20007381,5007250,4.52,92.46,25.03,25.03,117063487250,25.33,25.33,117063487250 +엑스페릭스,317770,13,4425,2,485,12.31,25232906,1430150,30168672,25232906,12.31,1764.35,83.64,83.64,115287261416,86.36,86.36,115287261416 +KB금융,105560,14,104000,2,1300,1.27,1064452,1296257,393528423,1064452,1.27,82.12,0.27,0.27,110398137350,0.27,0.27,110398137350 +온코크로스,382150,15,14750,2,860,6.19,7213316,4521458,11896437,7213316,6.19,159.54,60.63,60.63,105683114880,60.23,60.23,105683114880 +KODEX 200,069500,16,36250,5,-240,-0.66,2900524,13905925,175100000,2900524,-0.66,20.86,1.66,1.66,105400415645,1.66,1.66,105400415645 +KODEX 코스닥150레버리지,233740,17,7175,2,5,0.07,14053144,23964266,269900000,14053144,0.07,58.64,5.21,5.21,100730142573,5.20,5.20,100730142573 +대보마그네틱,290670,18,19030,2,1450,8.25,5085756,2829878,7857660,5085756,8.25,179.72,64.72,64.72,100673058645,67.33,67.33,100673058645 +한화시스템,272210,19,45150,5,-250,-0.55,1961898,1715474,188919389,1961898,-0.55,114.36,1.04,1.04,89605717325,1.05,1.05,89605717325 +에이비엘바이오,298380,20,79500,2,1700,2.19,1087096,1167703,48528007,1087096,2.19,93.10,2.24,2.24,88047673500,2.28,2.28,88047673500 +랩지노믹스,084650,21,2875,2,175,6.48,27967361,8045929,74239990,27967361,6.48,347.60,37.67,37.67,81320448716,38.10,38.10,81320448716 +샤페론,378800,22,3740,2,500,15.43,21474585,2440561,30143031,21474585,15.43,879.90,71.24,71.24,80456260036,71.37,71.37,80456260036 +나이벡,138610,23,34350,2,5400,18.65,2155402,22563,11032369,2155402,18.65,9552.82,19.54,19.54,78628581350,20.75,20.75,78628581350 +한화오션,042660,24,76600,5,-1500,-1.92,938185,1439566,306413394,938185,-1.92,65.17,0.31,0.31,72502833200,0.31,0.31,72502833200 +카카오,035720,25,43000,5,-1000,-2.27,1673743,4644875,441711295,1673743,-2.27,36.03,0.38,0.38,72216756950,0.38,0.38,72216756950 +HD현대에너지솔루션,322000,26,44650,2,3950,9.71,1538503,370741,11200000,1538503,9.71,414.98,13.74,13.74,69358477175,13.87,13.87,69358477175 +현대차,005380,27,186300,5,-4700,-2.46,370248,1093538,204757766,370248,-2.46,33.86,0.18,0.18,69038924500,0.18,0.18,69038924500 +한화솔루션,009830,28,29350,2,50,0.17,2266963,3653492,171892536,2266963,0.17,62.05,1.32,1.32,67650125350,1.34,1.34,67650125350 +HD현대,267250,29,110300,2,1600,1.47,594035,1392616,78993085,594035,1.47,42.66,0.75,0.75,66259846300,0.76,0.76,66259846300 +삼륭물산,014970,30,7740,2,190,2.52,7783292,1788046,15125000,7783292,2.52,435.30,51.46,51.46,65134227930,55.64,55.64,65134227930 diff --git a/top30/20250530/top30-tv-20250530-131002.csv b/top30/20250530/top30-tv-20250530-131002.csv new file mode 100644 index 000000000000..9c76b7443592 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56700,2,600,1.07,10782454,12936810,5919637922,10782454,1.07,83.35,0.18,0.18,611630149250,0.18,0.18,611630149250 +SK하이닉스,000660,2,205000,5,-7000,-3.30,1733020,3827689,728002365,1733020,-3.30,45.28,0.24,0.24,359531141500,0.24,0.24,359531141500 +두산에너빌리티,034020,3,40350,5,-1850,-4.38,7421309,14449764,640561146,7421309,-4.38,51.36,1.16,1.16,303437008850,1.17,1.17,303437008850 +KODEX 200선물인버스2X,252670,4,1906,2,33,1.76,128785923,237886208,654000000,128785923,1.76,54.14,19.69,19.69,243297875966,19.52,19.52,243297875966 +한화에어로스페이스,012450,5,820000,5,-37000,-4.32,228516,234459,47296201,228516,-4.32,97.47,0.48,0.48,188959393000,0.49,0.49,188959393000 +현대로템,064350,6,145000,5,-400,-0.28,1225124,1231340,109142293,1225124,-0.28,99.50,1.12,1.12,181210559250,1.15,1.15,181210559250 +삼성중공업,010140,7,16500,2,360,2.23,10234094,9267571,880000000,10234094,2.23,110.43,1.16,1.16,169951049865,1.17,1.17,169951049865 +KODEX 레버리지,122630,8,17550,5,-315,-1.76,9026567,22052196,144500000,9026567,-1.76,40.93,6.25,6.25,159729893847,6.30,6.30,159729893847 +현대건설,000720,9,63400,5,-3500,-5.23,2099070,3653502,111355765,2099070,-5.23,57.45,1.89,1.89,134665209250,1.91,1.91,134665209250 +LK삼양,225190,10,3180,2,640,25.20,41851488,793884,50748440,41851488,25.20,5271.74,82.47,82.47,125499397603,77.77,77.77,125499397603 +애경케미칼,161000,11,11410,2,360,3.26,10124941,2220727,48648709,10124941,3.26,455.93,20.81,20.81,121359974155,21.86,21.86,121359974155 +엑스페릭스,317770,12,4255,2,315,7.99,26013911,1430150,30168672,26013911,7.99,1818.96,86.23,86.23,118656600125,92.43,92.43,118656600125 +태웅,044490,13,22850,2,750,3.39,5075520,5415795,20007381,5075520,3.39,93.72,25.37,25.37,118634744425,25.95,25.95,118634744425 +KB금융,105560,14,104100,2,1400,1.36,1118538,1296257,393528423,1118538,1.36,86.29,0.28,0.28,116023572150,0.28,0.28,116023572150 +온코크로스,382150,15,14220,2,330,2.38,7876171,4521458,11896437,7876171,2.38,174.20,66.21,66.21,115319724565,68.17,68.17,115319724565 +KODEX 200,069500,16,36185,5,-305,-0.84,3009419,13905925,175100000,3009419,-0.84,21.64,1.72,1.72,109343277562,1.73,1.73,109343277562 +KODEX 코스닥150레버리지,233740,17,7135,5,-35,-0.49,14882667,23964266,269900000,14882667,-0.49,62.10,5.51,5.51,106664444468,5.54,5.54,106664444468 +대보마그네틱,290670,18,19100,2,1520,8.65,5123232,2829878,7857660,5123232,8.65,181.04,65.20,65.20,101387816375,67.56,67.56,101387816375 +한화시스템,272210,19,45100,5,-300,-0.66,1996459,1715474,188919389,1996459,-0.66,116.38,1.06,1.06,91165523850,1.07,1.07,91165523850 +에이비엘바이오,298380,20,78800,2,1000,1.29,1115077,1167703,48528007,1115077,1.29,95.49,2.30,2.30,90260710550,2.36,2.36,90260710550 +랩지노믹스,084650,21,2885,2,185,6.85,28305951,8045929,74239990,28305951,6.85,351.80,38.13,38.13,82298677906,38.42,38.42,82298677906 +나이벡,138610,22,34900,2,5950,20.55,2252068,22563,11032369,2252068,20.55,9981.24,20.41,20.41,81964595975,21.29,21.29,81964595975 +샤페론,378800,23,3715,2,475,14.66,21655256,2440561,30143031,21655256,14.66,887.31,71.84,71.84,81131432739,72.45,72.45,81131432739 +한화오션,042660,24,76700,5,-1400,-1.79,956045,1439566,306413394,956045,-1.79,66.41,0.31,0.31,73872182250,0.31,0.31,73872182250 +카카오,035720,25,42800,5,-1200,-2.73,1710582,4644875,441711295,1710582,-2.73,36.83,0.39,0.39,73797538200,0.39,0.39,73797538200 +HD현대에너지솔루션,322000,26,45250,2,4550,11.18,1595098,370741,11200000,1595098,11.18,430.25,14.24,14.24,71915880950,14.19,14.19,71915880950 +현대차,005380,27,186100,5,-4900,-2.57,379480,1093538,204757766,379480,-2.57,34.70,0.19,0.19,70757826550,0.19,0.19,70757826550 +한화솔루션,009830,28,29350,2,50,0.17,2291909,3653492,171892536,2291909,0.17,62.73,1.33,1.33,68383228000,1.36,1.36,68383228000 +HD현대,267250,29,110400,2,1700,1.56,606608,1392616,78993085,606608,1.56,43.56,0.77,0.77,67645366150,0.78,0.78,67645366150 +삼성물산,028260,30,149500,5,-5000,-3.24,441201,657516,169976544,441201,-3.24,67.10,0.26,0.26,66854634250,0.26,0.26,66854634250 diff --git a/top30/20250530/top30-tv-20250530-132001.csv b/top30/20250530/top30-tv-20250530-132001.csv new file mode 100644 index 000000000000..c29e6e193078 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56500,2,400,0.71,11184527,12936810,5919637922,11184527,0.71,86.46,0.19,0.19,634387339500,0.19,0.19,634387339500 +SK하이닉스,000660,2,205000,5,-7000,-3.30,1802287,3827689,728002365,1802287,-3.30,47.09,0.25,0.25,373748986000,0.25,0.25,373748986000 +두산에너빌리티,034020,3,40200,5,-2000,-4.74,7713328,14449764,640561146,7713328,-4.74,53.38,1.20,1.20,315199597600,1.22,1.22,315199597600 +KODEX 200선물인버스2X,252670,4,1907,2,34,1.82,131886766,237886208,654000000,131886766,1.82,55.44,20.17,20.17,249209540547,19.98,19.98,249209540547 +한화에어로스페이스,012450,5,818000,5,-39000,-4.55,231480,234459,47296201,231480,-4.55,98.73,0.49,0.49,191387253000,0.49,0.49,191387253000 +현대로템,064350,6,144400,5,-1000,-0.69,1251493,1231340,109142293,1251493,-0.69,101.64,1.15,1.15,185021891350,1.17,1.17,185021891350 +삼성중공업,010140,7,16460,2,320,1.98,10339581,9267571,880000000,10339581,1.98,111.57,1.17,1.17,171686279810,1.19,1.19,171686279810 +KODEX 레버리지,122630,8,17530,5,-335,-1.88,9440932,22052196,144500000,9440932,-1.88,42.81,6.53,6.53,167000775208,6.59,6.59,167000775208 +현대건설,000720,9,63200,5,-3700,-5.53,2147390,3653502,111355765,2147390,-5.53,58.78,1.93,1.93,137723224200,1.96,1.96,137723224200 +LK삼양,225190,10,3155,2,615,24.21,43030123,793884,50748440,43030123,24.21,5420.20,84.79,84.79,129233600156,80.71,80.71,129233600156 +애경케미칼,161000,11,11420,2,370,3.35,10279809,2220727,48648709,10279809,3.35,462.90,21.13,21.13,123121338955,22.16,22.16,123121338955 +엑스페릭스,317770,12,4165,2,225,5.71,26487838,1430150,30168672,26487838,5.71,1852.10,87.80,87.80,120654237619,96.02,96.02,120654237619 +태웅,044490,13,23250,2,1150,5.20,5130257,5415795,20007381,5130257,5.20,94.73,25.64,25.64,119900308075,25.78,25.78,119900308075 +KB금융,105560,14,104000,2,1300,1.27,1155638,1296257,393528423,1155638,1.27,89.15,0.29,0.29,119883149450,0.29,0.29,119883149450 +온코크로스,382150,15,14100,2,210,1.51,8168420,4521458,11896437,8168420,1.51,180.66,68.66,68.66,119463763345,71.22,71.22,119463763345 +KODEX 200,069500,16,36160,5,-330,-0.90,3067782,13905925,175100000,3067782,-0.90,22.06,1.75,1.75,111454734681,1.76,1.76,111454734681 +KODEX 코스닥150레버리지,233740,17,7135,5,-35,-0.49,15321421,23964266,269900000,15321421,-0.49,63.93,5.68,5.68,109797402806,5.70,5.70,109797402806 +대보마그네틱,290670,18,19500,2,1920,10.92,5196601,2829878,7857660,5196601,10.92,183.63,66.13,66.13,102804005235,67.09,67.09,102804005235 +한화시스템,272210,19,44950,5,-450,-0.99,2072849,1715474,188919389,2072849,-0.99,120.83,1.10,1.10,94604877725,1.11,1.11,94604877725 +에이비엘바이오,298380,20,79000,2,1200,1.54,1130072,1167703,48528007,1130072,1.54,96.78,2.33,2.33,91447437750,2.39,2.39,91447437750 +달바글로벌,483650,21,147800,2,11400,8.36,604914,656427,12069665,604914,8.36,92.15,5.01,5.01,86752103200,4.86,4.86,86752103200 +나이벡,138610,22,35750,2,6800,23.49,2358040,22563,11032369,2358040,23.49,9999.99,21.37,21.37,85714546950,21.73,21.73,85714546950 +랩지노믹스,084650,23,2870,2,170,6.30,28973372,8045929,74239990,28973372,6.30,360.10,39.03,39.03,84230258513,39.53,39.53,84230258513 +샤페론,378800,24,3770,2,530,16.36,22080773,2440561,30143031,22080773,16.36,904.74,73.25,73.25,82739309374,72.81,72.81,82739309374 +한화오션,042660,25,76600,5,-1500,-1.92,978374,1439566,306413394,978374,-1.92,67.96,0.32,0.32,75583431300,0.32,0.32,75583431300 +카카오,035720,26,42950,5,-1050,-2.39,1740821,4644875,441711295,1740821,-2.39,37.48,0.39,0.39,75095422775,0.40,0.40,75095422775 +HD현대에너지솔루션,322000,27,45250,2,4550,11.18,1633850,370741,11200000,1633850,11.18,440.70,14.59,14.59,73671647625,14.54,14.54,73671647625 +현대차,005380,28,186000,5,-5000,-2.62,394226,1093538,204757766,394226,-2.62,36.05,0.19,0.19,73502171050,0.19,0.19,73502171050 +삼성물산,028260,29,149300,5,-5200,-3.37,458163,657516,169976544,458163,-3.37,69.68,0.27,0.27,69391448400,0.27,0.27,69391448400 +한화솔루션,009830,30,29350,2,50,0.17,2312796,3653492,171892536,2312796,0.17,63.30,1.35,1.35,68996973825,1.37,1.37,68996973825 diff --git a/top30/20250530/top30-tv-20250530-133001.csv b/top30/20250530/top30-tv-20250530-133001.csv new file mode 100644 index 000000000000..7f2f8f54ac3d --- /dev/null +++ b/top30/20250530/top30-tv-20250530-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56600,2,500,0.89,11385997,12936810,5919637922,11385997,0.89,88.01,0.19,0.19,645791426950,0.19,0.19,645791426950 +SK하이닉스,000660,2,205250,5,-6750,-3.18,1822296,3827689,728002365,1822296,-3.18,47.61,0.25,0.25,377852413000,0.25,0.25,377852413000 +두산에너빌리티,034020,3,40100,5,-2100,-4.98,8074930,14449764,640561146,8074930,-4.98,55.88,1.26,1.26,329748602225,1.28,1.28,329748602225 +KODEX 200선물인버스2X,252670,4,1910,2,37,1.98,134379230,237886208,654000000,134379230,1.98,56.49,20.55,20.55,253966403638,20.33,20.33,253966403638 +한화에어로스페이스,012450,5,818000,5,-39000,-4.55,236413,234459,47296201,236413,-4.55,100.83,0.50,0.50,195421329000,0.51,0.51,195421329000 +현대로템,064350,6,144500,5,-900,-0.62,1266385,1231340,109142293,1266385,-0.62,102.85,1.16,1.16,187176848800,1.19,1.19,187176848800 +삼성중공업,010140,7,16610,2,470,2.91,10870877,9267571,880000000,10870877,2.91,117.30,1.24,1.24,180489395595,1.23,1.23,180489395595 +KODEX 레버리지,122630,8,17510,5,-355,-1.99,9749141,22052196,144500000,9749141,-1.99,44.21,6.75,6.75,172402159250,6.81,6.81,172402159250 +현대건설,000720,9,63000,5,-3900,-5.83,2233531,3653502,111355765,2233531,-5.83,61.13,2.01,2.01,143152931750,2.04,2.04,143152931750 +LK삼양,225190,10,3155,2,615,24.21,43693670,793884,50748440,43693670,24.21,5503.79,86.10,86.10,131323573329,82.02,82.02,131323573329 +애경케미칼,161000,11,11680,2,630,5.70,10553790,2220727,48648709,10553790,5.70,475.24,21.69,21.69,126278565485,22.22,22.22,126278565485 +KB금융,105560,12,103600,2,900,0.88,1182656,1296257,393528423,1182656,0.88,91.24,0.30,0.30,122688103550,0.30,0.30,122688103550 +엑스페릭스,317770,13,4190,2,250,6.35,26866936,1430150,30168672,26866936,6.35,1878.61,89.06,89.06,122232503567,96.70,96.70,122232503567 +온코크로스,382150,14,14030,2,140,1.01,8336068,4521458,11896437,8336068,1.01,184.37,70.07,70.07,121826215365,72.99,72.99,121826215365 +태웅,044490,15,22950,2,850,3.85,5153860,5415795,20007381,5153860,3.85,95.16,25.76,25.76,120445485175,26.23,26.23,120445485175 +대보마그네틱,290670,16,20500,2,2920,16.61,5875579,2829878,7857660,5875579,16.61,207.63,74.78,74.78,116477043170,72.31,72.31,116477043170 +KODEX 200,069500,17,36140,5,-350,-0.96,3148989,13905925,175100000,3148989,-0.96,22.64,1.80,1.80,114390672333,1.81,1.81,114390672333 +KODEX 코스닥150레버리지,233740,18,7125,5,-45,-0.63,15667700,23964266,269900000,15667700,-0.63,65.38,5.81,5.81,112269216533,5.84,5.84,112269216533 +달바글로벌,483650,19,149400,2,13000,9.53,693785,656427,12069665,693785,9.53,105.69,5.75,5.75,100046650500,5.55,5.55,100046650500 +한화시스템,272210,20,44900,5,-500,-1.10,2176157,1715474,188919389,2176157,-1.10,126.85,1.15,1.15,99245893775,1.17,1.17,99245893775 +에이비엘바이오,298380,21,79100,2,1300,1.67,1141616,1167703,48528007,1141616,1.67,97.77,2.35,2.35,92358613300,2.41,2.41,92358613300 +나이벡,138610,22,35600,2,6650,22.97,2424749,22563,11032369,2424749,22.97,9999.99,21.98,21.98,88095437425,22.43,22.43,88095437425 +랩지노믹스,084650,23,2875,2,175,6.48,29175389,8045929,74239990,29175389,6.48,362.61,39.30,39.30,84812743952,39.74,39.74,84812743952 +샤페론,378800,24,3790,2,550,16.98,22450841,2440561,30143031,22450841,16.98,919.90,74.48,74.48,84150515961,73.66,73.66,84150515961 +HD현대에너지솔루션,322000,25,46100,2,5400,13.27,1731168,370741,11200000,1731168,13.27,466.95,15.46,15.46,78137810850,15.13,15.13,78137810850 +한화오션,042660,26,76600,5,-1500,-1.92,1001198,1439566,306413394,1001198,-1.92,69.55,0.33,0.33,77332372500,0.33,0.33,77332372500 +카카오,035720,27,43200,5,-800,-1.82,1786112,4644875,441711295,1786112,-1.82,38.45,0.40,0.40,77046562100,0.40,0.40,77046562100 +현대차,005380,28,186000,5,-5000,-2.62,402291,1093538,204757766,402291,-2.62,36.79,0.20,0.20,75002592050,0.20,0.20,75002592050 +삼성물산,028260,29,149000,5,-5500,-3.56,474039,657516,169976544,474039,-3.56,72.10,0.28,0.28,71757862300,0.28,0.28,71757862300 +한화솔루션,009830,30,29300,3,0,0.00,2365165,3653492,171892536,2365165,0.00,64.74,1.38,1.38,70535884125,1.40,1.40,70535884125 diff --git a/top30/20250530/top30-tv-20250530-134001.csv b/top30/20250530/top30-tv-20250530-134001.csv new file mode 100644 index 000000000000..699d5dba9238 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56550,2,450,0.80,11647804,12936810,5919637922,11647804,0.80,90.04,0.20,0.20,660597194350,0.20,0.20,660597194350 +SK하이닉스,000660,2,204750,5,-7250,-3.42,1867050,3827689,728002365,1867050,-3.42,48.78,0.26,0.26,387022794750,0.26,0.26,387022794750 +두산에너빌리티,034020,3,40100,5,-2100,-4.98,8597093,14449764,640561146,8597093,-4.98,59.50,1.34,1.34,350680790525,1.37,1.37,350680790525 +KODEX 200선물인버스2X,252670,4,1912,2,39,2.08,136447310,237886208,654000000,136447310,2.08,57.36,20.86,20.86,257917000400,20.63,20.63,257917000400 +한화에어로스페이스,012450,5,816000,5,-41000,-4.78,241062,234459,47296201,241062,-4.78,102.82,0.51,0.51,199218286000,0.52,0.52,199218286000 +현대로템,064350,6,144500,5,-900,-0.62,1292565,1231340,109142293,1292565,-0.62,104.97,1.18,1.18,190964450450,1.21,1.21,190964450450 +삼성중공업,010140,7,16650,2,510,3.16,11315190,9267571,880000000,11315190,3.16,122.09,1.29,1.29,187894977095,1.28,1.28,187894977095 +KODEX 레버리지,122630,8,17485,5,-380,-2.13,10246061,22052196,144500000,10246061,-2.13,46.46,7.09,7.09,181102576115,7.17,7.17,181102576115 +현대건설,000720,9,62900,5,-4000,-5.98,2276667,3653502,111355765,2276667,-5.98,62.31,2.04,2.04,145868641100,2.08,2.08,145868641100 +애경케미칼,161000,10,11930,2,880,7.96,11508461,2220727,48648709,11508461,7.96,518.23,23.66,23.66,137624390660,23.71,23.71,137624390660 +LK삼양,225190,11,3145,2,605,23.82,44162494,793884,50748440,44162494,23.82,5562.84,87.02,87.02,132795944818,83.20,83.20,132795944818 +대보마그네틱,290670,12,21450,2,3870,22.01,6466358,2829878,7857660,6466358,22.01,228.50,82.29,82.29,128976030445,76.52,76.52,128976030445 +KB금융,105560,13,103500,2,800,0.78,1241942,1296257,393528423,1241942,0.78,95.81,0.32,0.32,128832102750,0.32,0.32,128832102750 +온코크로스,382150,14,13980,2,90,0.65,8525947,4521458,11896437,8525947,0.65,188.57,71.67,71.67,124475138565,74.84,74.84,124475138565 +엑스페릭스,317770,15,4210,2,270,6.85,27076353,1430150,30168672,27076353,6.85,1893.25,89.75,89.75,123115509378,96.93,96.93,123115509378 +태웅,044490,16,22750,2,650,2.94,5242508,5415795,20007381,5242508,2.94,96.80,26.20,26.20,122455638650,26.90,26.90,122455638650 +KODEX 200,069500,17,36115,5,-375,-1.03,3280992,13905925,175100000,3280992,-1.03,23.59,1.87,1.87,119161518413,1.88,1.88,119161518413 +KODEX 코스닥150레버리지,233740,18,7125,5,-45,-0.63,16050314,23964266,269900000,16050314,-0.63,66.98,5.95,5.95,114997366569,5.98,5.98,114997366569 +달바글로벌,483650,19,149300,2,12900,9.46,757861,656427,12069665,757861,9.46,115.45,6.28,6.28,109613116100,6.08,6.08,109613116100 +한화시스템,272210,20,44850,5,-550,-1.21,2254692,1715474,188919389,2254692,-1.21,131.43,1.19,1.19,102768949875,1.21,1.21,102768949875 +에이비엘바이오,298380,21,79500,2,1700,2.19,1156014,1167703,48528007,1156014,2.19,99.00,2.38,2.38,93500408300,2.42,2.42,93500408300 +나이벡,138610,22,35200,2,6250,21.59,2467891,22563,11032369,2467891,21.59,9999.99,22.37,22.37,89615989125,23.08,23.08,89615989125 +랩지노믹스,084650,23,2885,2,185,6.85,29462748,8045929,74239990,29462748,6.85,366.18,39.69,39.69,85646600157,39.99,39.99,85646600157 +샤페론,378800,24,3745,2,505,15.59,22629125,2440561,30143031,22629125,15.59,927.21,75.07,75.07,84823827478,75.14,75.14,84823827478 +HD현대에너지솔루션,322000,25,45550,2,4850,11.92,1766208,370741,11200000,1766208,11.92,476.40,15.77,15.77,79742375425,15.63,15.63,79742375425 +카카오,035720,26,43250,5,-750,-1.70,1827718,4644875,441711295,1827718,-1.70,39.35,0.41,0.41,78843702175,0.41,0.41,78843702175 +한화오션,042660,27,76700,5,-1400,-1.79,1017824,1439566,306413394,1017824,-1.79,70.70,0.33,0.33,78606647250,0.33,0.33,78606647250 +현대차,005380,28,186100,5,-4900,-2.57,408840,1093538,204757766,408840,-2.57,37.39,0.20,0.20,76221147350,0.20,0.20,76221147350 +삼성물산,028260,29,149000,5,-5500,-3.56,488416,657516,169976544,488416,-3.56,74.28,0.29,0.29,73901899350,0.29,0.29,73901899350 +한화솔루션,009830,30,29450,2,150,0.51,2400204,3653492,171892536,2400204,0.51,65.70,1.40,1.40,71566228475,1.41,1.41,71566228475 diff --git a/top30/20250530/top30-tv-20250530-135001.csv b/top30/20250530/top30-tv-20250530-135001.csv new file mode 100644 index 000000000000..81f3edfd7c23 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56450,2,350,0.62,11847852,12936810,5919637922,11847852,0.62,91.58,0.20,0.20,671886582000,0.20,0.20,671886582000 +SK하이닉스,000660,2,204250,5,-7750,-3.66,1919690,3827689,728002365,1919690,-3.66,50.15,0.26,0.26,397785167500,0.27,0.27,397785167500 +두산에너빌리티,034020,3,40150,5,-2050,-4.86,8852492,14449764,640561146,8852492,-4.86,61.26,1.38,1.38,360941936675,1.40,1.40,360941936675 +KODEX 200선물인버스2X,252670,4,1913,2,40,2.14,139648926,237886208,654000000,139648926,2.14,58.70,21.35,21.35,264044935460,21.10,21.10,264044935460 +한화에어로스페이스,012450,5,816000,5,-41000,-4.78,245147,234459,47296201,245147,-4.78,104.56,0.52,0.52,202552313000,0.52,0.52,202552313000 +현대로템,064350,6,144400,5,-1000,-0.69,1332133,1231340,109142293,1332133,-0.69,108.19,1.22,1.22,196666507750,1.25,1.25,196666507750 +삼성중공업,010140,7,16670,2,530,3.28,11548709,9267571,880000000,11548709,3.28,124.61,1.31,1.31,191776687385,1.31,1.31,191776687385 +KODEX 레버리지,122630,8,17480,5,-385,-2.16,10724989,22052196,144500000,10724989,-2.16,48.63,7.42,7.42,189472923825,7.50,7.50,189472923825 +현대건설,000720,9,63200,5,-3700,-5.53,2330027,3653502,111355765,2330027,-5.53,63.78,2.09,2.09,149232612350,2.12,2.12,149232612350 +애경케미칼,161000,10,11680,2,630,5.70,11809688,2220727,48648709,11809688,5.70,531.79,24.28,24.28,141193894725,24.85,24.85,141193894725 +대보마그네틱,290670,11,21250,2,3670,20.88,6941126,2829878,7857660,6941126,20.88,245.28,88.34,88.34,139173886395,83.35,83.35,139173886395 +LK삼양,225190,12,3185,2,645,25.39,45002260,793884,50748440,45002260,25.39,5668.62,88.68,88.68,135442700156,83.80,83.80,135442700156 +KB금융,105560,13,103600,2,900,0.88,1295067,1296257,393528423,1295067,0.88,99.91,0.33,0.33,134336620000,0.33,0.33,134336620000 +온코크로스,382150,14,14170,2,280,2.02,8676208,4521458,11896437,8676208,2.02,191.89,72.93,72.93,126596268690,75.10,75.10,126596268690 +엑스페릭스,317770,15,4170,2,230,5.84,27227727,1430150,30168672,27227727,5.84,1903.84,90.25,90.25,123748871677,98.37,98.37,123748871677 +태웅,044490,16,22750,2,650,2.94,5272753,5415795,20007381,5272753,2.94,97.36,26.35,26.35,123143919750,27.05,27.05,123143919750 +KODEX 200,069500,17,36110,5,-380,-1.04,3367919,13905925,175100000,3367919,-1.04,24.22,1.92,1.92,122299759226,1.93,1.93,122299759226 +KODEX 코스닥150레버리지,233740,18,7125,5,-45,-0.63,16349600,23964266,269900000,16349600,-0.63,68.22,6.06,6.06,117126059436,6.09,6.09,117126059436 +달바글로벌,483650,19,148100,2,11700,8.58,803473,656427,12069665,803473,8.58,122.40,6.66,6.66,116415547200,6.51,6.51,116415547200 +한화시스템,272210,20,44850,5,-550,-1.21,2317525,1715474,188919389,2317525,-1.21,135.10,1.23,1.23,105587662750,1.25,1.25,105587662750 +에이비엘바이오,298380,21,79600,2,1800,2.31,1166187,1167703,48528007,1166187,2.31,99.87,2.40,2.40,94309574550,2.44,2.44,94309574550 +나이벡,138610,22,35150,2,6200,21.42,2500792,22563,11032369,2500792,21.42,9999.99,22.67,22.67,90777646800,23.41,23.41,90777646800 +랩지노믹스,084650,23,2890,2,190,7.04,29615383,8045929,74239990,29615383,7.04,368.08,39.89,39.89,86087150022,40.12,40.12,86087150022 +샤페론,378800,24,3755,2,515,15.90,22782528,2440561,30143031,22782528,15.90,933.50,75.58,75.58,85402171175,75.45,75.45,85402171175 +HD현대에너지솔루션,322000,25,46300,2,5600,13.76,1850311,370741,11200000,1850311,13.76,499.08,16.52,16.52,83638057375,16.13,16.13,83638057375 +한화오션,042660,26,76600,5,-1500,-1.92,1049073,1439566,306413394,1049073,-1.92,72.87,0.34,0.34,81001930400,0.35,0.35,81001930400 +현대차,005380,27,185900,5,-5100,-2.67,430585,1093538,204757766,430585,-2.67,39.38,0.21,0.21,80263913750,0.21,0.21,80263913750 +카카오,035720,28,43150,5,-850,-1.93,1857548,4644875,441711295,1857548,-1.93,39.99,0.42,0.42,80131725100,0.42,0.42,80131725100 +삼성물산,028260,29,148900,5,-5600,-3.62,503249,657516,169976544,503249,-3.62,76.54,0.30,0.30,76111260050,0.30,0.30,76111260050 +HD현대,267250,30,111400,2,2700,2.48,656731,1392616,78993085,656731,2.48,47.16,0.83,0.83,73198189100,0.83,0.83,73198189100 diff --git a/top30/20250530/top30-tv-20250530-140002.csv b/top30/20250530/top30-tv-20250530-140002.csv new file mode 100644 index 000000000000..25d1c91a3b02 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56500,2,400,0.71,12009601,12936810,5919637922,12009601,0.71,92.83,0.20,0.20,681019841550,0.20,0.20,681019841550 +SK하이닉스,000660,2,205500,5,-6500,-3.07,1988072,3827689,728002365,1988072,-3.07,51.94,0.27,0.27,411771046750,0.28,0.28,411771046750 +두산에너빌리티,034020,3,40025,5,-2175,-5.15,9184047,14449764,640561146,9184047,-5.15,63.56,1.43,1.43,374220879325,1.46,1.46,374220879325 +KODEX 200선물인버스2X,252670,4,1910,2,37,1.98,141981812,237886208,654000000,141981812,1.98,59.68,21.71,21.71,268504435558,21.50,21.50,268504435558 +한화에어로스페이스,012450,5,815000,5,-42000,-4.90,253150,234459,47296201,253150,-4.90,107.97,0.54,0.54,209081085000,0.54,0.54,209081085000 +현대로템,064350,6,143400,5,-2000,-1.38,1373919,1231340,109142293,1373919,-1.38,111.58,1.26,1.26,202674311500,1.29,1.29,202674311500 +삼성중공업,010140,7,16670,2,530,3.28,11746327,9267571,880000000,11746327,3.28,126.75,1.33,1.33,195071394585,1.33,1.33,195071394585 +KODEX 레버리지,122630,8,17510,5,-355,-1.99,10918625,22052196,144500000,10918625,-1.99,49.51,7.56,7.56,192860695291,7.62,7.62,192860695291 +현대건설,000720,9,62900,5,-4000,-5.98,2395311,3653502,111355765,2395311,-5.98,65.56,2.15,2.15,153337090800,2.19,2.19,153337090800 +대보마그네틱,290670,10,20900,2,3320,18.89,7169211,2829878,7857660,7169211,18.89,253.34,91.24,91.24,143967428195,87.66,87.66,143967428195 +애경케미칼,161000,11,11490,2,440,3.98,11988954,2220727,48648709,11988954,3.98,539.87,24.64,24.64,143272734825,25.63,25.63,143272734825 +LK삼양,225190,12,3150,2,610,24.02,45498147,793884,50748440,45498147,24.02,5731.08,89.65,89.65,137006540098,85.71,85.71,137006540098 +KB금융,105560,13,103600,2,900,0.88,1313878,1296257,393528423,1313878,0.88,101.36,0.33,0.33,136286277400,0.33,0.33,136286277400 +온코크로스,382150,14,13990,2,100,0.72,8745106,4521458,11896437,8745106,0.72,193.41,73.51,73.51,127567707410,76.65,76.65,127567707410 +KODEX 200,069500,15,36150,5,-340,-0.93,3468996,13905925,175100000,3468996,-0.93,24.95,1.98,1.98,125951887629,1.99,1.99,125951887629 +엑스페릭스,317770,16,4305,2,365,9.26,27691271,1430150,30168672,27691271,9.26,1936.25,91.79,91.79,125738155380,96.81,96.81,125738155380 +태웅,044490,17,22900,2,800,3.62,5300953,5415795,20007381,5300953,3.62,97.88,26.49,26.49,123789054100,27.02,27.02,123789054100 +달바글로벌,483650,18,146800,2,10400,7.62,845032,656427,12069665,845032,7.62,128.73,7.00,7.00,122555442950,6.92,6.92,122555442950 +KODEX 코스닥150레버리지,233740,19,7135,5,-35,-0.49,16611817,23964266,269900000,16611817,-0.49,69.32,6.15,6.15,118994780807,6.18,6.18,118994780807 +한화시스템,272210,20,44750,5,-650,-1.43,2427665,1715474,188919389,2427665,-1.43,141.52,1.29,1.29,110521030300,1.31,1.31,110521030300 +에이비엘바이오,298380,21,79400,2,1600,2.06,1172903,1167703,48528007,1172903,2.06,100.45,2.42,2.42,94843031900,2.46,2.46,94843031900 +나이벡,138610,22,35300,2,6350,21.93,2570183,22563,11032369,2570183,21.93,9999.99,23.30,23.30,93195371700,23.93,23.93,93195371700 +HD현대에너지솔루션,322000,23,47900,2,7200,17.69,2045636,370741,11200000,2045636,17.69,551.77,18.26,18.26,92869883650,17.31,17.31,92869883650 +랩지노믹스,084650,24,2890,2,190,7.04,29942673,8045929,74239990,29942673,7.04,372.15,40.33,40.33,87036951232,40.57,40.57,87036951232 +샤페론,378800,25,3735,2,495,15.28,22972151,2440561,30143031,22972151,15.28,941.27,76.21,76.21,86113700820,76.49,76.49,86113700820 +한화오션,042660,26,76500,5,-1600,-2.05,1084575,1439566,306413394,1084575,-2.05,75.34,0.35,0.35,83721448100,0.36,0.36,83721448100 +현대차,005380,27,185800,5,-5200,-2.72,439714,1093538,204757766,439714,-2.72,40.21,0.21,0.21,81961133850,0.22,0.22,81961133850 +카카오,035720,28,43100,5,-900,-2.05,1879610,4644875,441711295,1879610,-2.05,40.47,0.43,0.43,81083220900,0.43,0.43,81083220900 +삼성물산,028260,29,149000,5,-5500,-3.56,522134,657516,169976544,522134,-3.56,79.41,0.31,0.31,78924489850,0.31,0.31,78924489850 +한화솔루션,009830,30,29700,2,400,1.37,2538852,3653492,171892536,2538852,1.37,69.49,1.48,1.48,75670236925,1.48,1.48,75670236925 diff --git a/top30/20250530/top30-tv-20250530-141002.csv b/top30/20250530/top30-tv-20250530-141002.csv new file mode 100644 index 000000000000..7cbba9cc77e2 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56500,2,400,0.71,12329993,12936810,5919637922,12329993,0.71,95.31,0.21,0.21,699123750950,0.21,0.21,699123750950 +SK하이닉스,000660,2,205000,5,-7000,-3.30,2051570,3827689,728002365,2051570,-3.30,53.60,0.28,0.28,424817888250,0.28,0.28,424817888250 +두산에너빌리티,034020,3,40350,5,-1850,-4.38,9812950,14449764,640561146,9812950,-4.38,67.91,1.53,1.53,399450229050,1.55,1.55,399450229050 +KODEX 200선물인버스2X,252670,4,1907,2,34,1.82,145036893,237886208,654000000,145036893,1.82,60.97,22.18,22.18,274333408092,22.00,22.00,274333408092 +삼성중공업,010140,5,16890,2,750,4.65,13115223,9267571,880000000,13115223,4.65,141.52,1.49,1.49,218113041090,1.47,1.47,218113041090 +한화에어로스페이스,012450,6,818000,5,-39000,-4.55,262052,234459,47296201,262052,-4.55,111.77,0.55,0.55,216348685000,0.56,0.56,216348685000 +현대로템,064350,7,145300,5,-100,-0.07,1409155,1231340,109142293,1409155,-0.07,114.44,1.29,1.29,207762449150,1.31,1.31,207762449150 +KODEX 레버리지,122630,8,17540,5,-325,-1.82,11180536,22052196,144500000,11180536,-1.82,50.70,7.74,7.74,197450722834,7.79,7.79,197450722834 +현대건설,000720,9,63700,5,-3200,-4.78,2465928,3653502,111355765,2465928,-4.78,67.49,2.21,2.21,157821871700,2.22,2.22,157821871700 +대보마그네틱,290670,10,20450,2,2870,16.33,7384818,2829878,7857660,7384818,16.33,260.96,93.98,93.98,148435664195,92.37,92.37,148435664195 +애경케미칼,161000,11,11410,2,360,3.26,12134388,2220727,48648709,12134388,3.26,546.42,24.94,24.94,144937746620,26.11,26.11,144937746620 +KB금융,105560,12,103600,2,900,0.88,1381522,1296257,393528423,1381522,0.88,106.58,0.35,0.35,143291223100,0.35,0.35,143291223100 +LK삼양,225190,13,3100,2,560,22.05,46666777,793884,50748440,46666777,22.05,5878.29,91.96,91.96,140637761809,89.40,89.40,140637761809 +KODEX 200,069500,14,36170,5,-320,-0.88,3604842,13905925,175100000,3604842,-0.88,25.92,2.06,2.06,130864292411,2.07,2.07,130864292411 +달바글로벌,483650,15,146700,2,10300,7.55,889129,656427,12069665,889129,7.55,135.45,7.37,7.37,129035366550,7.29,7.29,129035366550 +온코크로스,382150,16,14000,2,110,0.79,8847124,4521458,11896437,8847124,0.79,195.67,74.37,74.37,128990307000,77.45,77.45,128990307000 +엑스페릭스,317770,17,4280,2,340,8.63,27973076,1430150,30168672,27973076,8.63,1955.95,92.72,92.72,126947211240,98.32,98.32,126947211240 +태웅,044490,18,23100,2,1000,4.52,5333271,5415795,20007381,5333271,4.52,98.48,26.66,26.66,124534571100,26.95,26.95,124534571100 +KODEX 코스닥150레버리지,233740,19,7130,5,-40,-0.56,16749624,23964266,269900000,16749624,-0.56,69.89,6.21,6.21,119977429933,6.23,6.23,119977429933 +한화시스템,272210,20,44900,5,-500,-1.10,2494234,1715474,188919389,2494234,-1.10,145.40,1.32,1.32,113499954175,1.34,1.34,113499954175 +HD현대에너지솔루션,322000,21,48750,2,8050,19.78,2310328,370741,11200000,2310328,19.78,623.16,20.63,20.63,105846147750,19.39,19.39,105846147750 +에이비엘바이오,298380,22,79300,2,1500,1.93,1183729,1167703,48528007,1183729,1.93,101.37,2.44,2.44,95701155500,2.49,2.49,95701155500 +나이벡,138610,23,35200,2,6250,21.59,2607528,22563,11032369,2607528,21.59,9999.99,23.64,23.64,94510076425,24.34,24.34,94510076425 +랩지노믹스,084650,24,2885,2,185,6.85,30066703,8045929,74239990,30066703,6.85,373.69,40.50,40.50,87395076717,40.80,40.80,87395076717 +한화오션,042660,25,77100,5,-1000,-1.28,1130380,1439566,306413394,1130380,-1.28,78.52,0.37,0.37,87240186900,0.37,0.37,87240186900 +샤페론,378800,26,3690,2,450,13.89,23105060,2440561,30143031,23105060,13.89,946.71,76.65,76.65,86609161835,77.87,77.87,86609161835 +현대차,005380,27,186000,5,-5000,-2.62,449154,1093538,204757766,449154,-2.62,41.07,0.22,0.22,83716279800,0.22,0.22,83716279800 +카카오,035720,28,43000,5,-1000,-2.27,1925033,4644875,441711295,1925033,-2.27,41.44,0.44,0.44,83039707825,0.44,0.44,83039707825 +한화솔루션,009830,29,29750,2,450,1.54,2751391,3653492,171892536,2751391,1.54,75.31,1.60,1.60,82023988975,1.60,1.60,82023988975 +삼성물산,028260,30,148700,5,-5800,-3.75,538675,657516,169976544,538675,-3.75,81.93,0.32,0.32,81385891800,0.32,0.32,81385891800 diff --git a/top30/20250530/top30-tv-20250530-142002.csv b/top30/20250530/top30-tv-20250530-142002.csv new file mode 100644 index 000000000000..906360fb0c43 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56500,2,400,0.71,12521953,12936810,5919637922,12521953,0.71,96.79,0.21,0.21,709967841900,0.21,0.21,709967841900 +SK하이닉스,000660,2,205250,5,-6750,-3.18,2083915,3827689,728002365,2083915,-3.18,54.44,0.29,0.29,431456523250,0.29,0.29,431456523250 +두산에너빌리티,034020,3,40500,5,-1700,-4.03,10060252,14449764,640561146,10060252,-4.03,69.62,1.57,1.57,409445756525,1.58,1.58,409445756525 +KODEX 200선물인버스2X,252670,4,1908,2,35,1.87,146613170,237886208,654000000,146613170,1.87,61.63,22.42,22.42,277341926015,22.23,22.23,277341926015 +삼성중공업,010140,5,16940,2,800,4.96,14409497,9267571,880000000,14409497,4.96,155.48,1.64,1.64,240067189710,1.61,1.61,240067189710 +한화에어로스페이스,012450,6,816000,5,-41000,-4.78,268561,234459,47296201,268561,-4.78,114.54,0.57,0.57,221671339000,0.57,0.57,221671339000 +현대로템,064350,7,145800,2,400,0.28,1448463,1231340,109142293,1448463,0.28,117.63,1.33,1.33,213495288650,1.34,1.34,213495288650 +KODEX 레버리지,122630,8,17530,5,-335,-1.88,11320705,22052196,144500000,11320705,-1.88,51.34,7.83,7.83,199907551259,7.89,7.89,199907551259 +현대건설,000720,9,63900,5,-3000,-4.48,2506182,3653502,111355765,2506182,-4.48,68.60,2.25,2.25,160385158750,2.25,2.25,160385158750 +대보마그네틱,290670,10,20300,2,2720,15.47,7520100,2829878,7857660,7520100,15.47,265.74,95.70,95.70,151193034320,94.79,94.79,151193034320 +애경케미칼,161000,11,11410,2,360,3.26,12221922,2220727,48648709,12221922,3.26,550.36,25.12,25.12,145935694830,26.29,26.29,145935694830 +KB금융,105560,12,103600,2,900,0.88,1403633,1296257,393528423,1403633,0.88,108.28,0.36,0.36,145582477300,0.36,0.36,145582477300 +LK삼양,225190,13,3075,2,535,21.06,47326132,793884,50748440,47326132,21.06,5961.34,93.26,93.26,142667728647,91.42,91.42,142667728647 +달바글로벌,483650,14,144700,2,8300,6.09,930945,656427,12069665,930945,6.09,141.82,7.71,7.71,135122260950,7.74,7.74,135122260950 +KODEX 200,069500,15,36165,5,-325,-0.89,3670958,13905925,175100000,3670958,-0.89,26.40,2.10,2.10,133255145296,2.10,2.10,133255145296 +온코크로스,382150,16,13940,2,50,0.36,8898447,4521458,11896437,8898447,0.36,196.80,74.80,74.80,129704839345,78.21,78.21,129704839345 +엑스페릭스,317770,17,4250,2,310,7.87,28099617,1430150,30168672,28099617,7.87,1964.80,93.14,93.14,127485040050,99.43,99.43,127485040050 +태웅,044490,18,23000,2,900,4.07,5363755,5415795,20007381,5363755,4.07,99.04,26.81,26.81,125233898475,27.21,27.21,125233898475 +KODEX 코스닥150레버리지,233740,19,7135,5,-35,-0.49,16854024,23964266,269900000,16854024,-0.49,70.33,6.24,6.24,120721321616,6.27,6.27,120721321616 +한화시스템,272210,20,45100,5,-300,-0.66,2556152,1715474,188919389,2556152,-0.66,149.01,1.35,1.35,116287310450,1.36,1.36,116287310450 +HD현대에너지솔루션,322000,21,48150,2,7450,18.30,2450525,370741,11200000,2450525,18.30,660.98,21.88,21.88,112597674900,20.88,20.88,112597674900 +나이벡,138610,22,35850,2,6900,23.83,2724046,22563,11032369,2724046,23.83,9999.99,24.69,24.69,98689409900,24.95,24.95,98689409900 +에이비엘바이오,298380,23,79100,2,1300,1.67,1194345,1167703,48528007,1194345,1.67,102.28,2.46,2.46,96541313950,2.52,2.52,96541313950 +한화오션,042660,24,77800,5,-300,-0.38,1206084,1439566,306413394,1206084,-0.38,83.78,0.39,0.39,93096594800,0.39,0.39,93096594800 +랩지노믹스,084650,25,2870,2,170,6.30,30525321,8045929,74239990,30525321,6.30,379.39,41.12,41.12,88709883854,41.63,41.63,88709883854 +샤페론,378800,26,3720,2,480,14.81,23227967,2440561,30143031,23227967,14.81,951.75,77.06,77.06,87065038986,77.65,77.65,87065038986 +현대차,005380,27,186000,5,-5000,-2.62,456601,1093538,204757766,456601,-2.62,41.75,0.22,0.22,85101285100,0.22,0.22,85101285100 +카카오,035720,28,42800,5,-1200,-2.73,1962595,4644875,441711295,1962595,-2.73,42.25,0.44,0.44,84650497500,0.45,0.45,84650497500 +삼성물산,028260,29,148900,5,-5600,-3.62,558234,657516,169976544,558234,-3.62,84.90,0.33,0.33,84299147050,0.33,0.33,84299147050 +한화솔루션,009830,30,29600,2,300,1.02,2825186,3653492,171892536,2825186,1.02,77.33,1.64,1.64,84215407025,1.66,1.66,84215407025 diff --git a/top30/20250530/top30-tv-20250530-143001.csv b/top30/20250530/top30-tv-20250530-143001.csv new file mode 100644 index 000000000000..ec93b517a7fe --- /dev/null +++ b/top30/20250530/top30-tv-20250530-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56500,2,400,0.71,12686226,12936810,5919637922,12686226,0.71,98.06,0.21,0.21,719245222300,0.22,0.22,719245222300 +SK하이닉스,000660,2,204500,5,-7500,-3.54,2132817,3827689,728002365,2132817,-3.54,55.72,0.29,0.29,441486187250,0.30,0.30,441486187250 +두산에너빌리티,034020,3,40400,5,-1800,-4.27,10249843,14449764,640561146,10249843,-4.27,70.93,1.60,1.60,417130903425,1.61,1.61,417130903425 +KODEX 200선물인버스2X,252670,4,1911,2,38,2.03,148091683,237886208,654000000,148091683,2.03,62.25,22.64,22.64,280163965744,22.42,22.42,280163965744 +삼성중공업,010140,5,16980,2,840,5.20,14967477,9267571,880000000,14967477,5.20,161.50,1.70,1.70,249525274940,1.67,1.67,249525274940 +한화에어로스페이스,012450,6,816000,5,-41000,-4.78,273905,234459,47296201,273905,-4.78,116.82,0.58,0.58,226034737000,0.59,0.59,226034737000 +현대로템,064350,7,145600,2,200,0.14,1475934,1231340,109142293,1475934,0.14,119.86,1.35,1.35,217496556750,1.37,1.37,217496556750 +KODEX 레버리지,122630,8,17505,5,-360,-2.02,11483779,22052196,144500000,11483779,-2.02,52.08,7.95,7.95,202766450339,8.02,8.02,202766450339 +현대건설,000720,9,63300,5,-3600,-5.38,2578827,3653502,111355765,2578827,-5.38,70.59,2.32,2.32,165023347900,2.34,2.34,165023347900 +대보마그네틱,290670,10,20050,2,2470,14.05,7625478,2829878,7857660,7625478,14.05,269.46,97.05,97.05,153323397270,97.32,97.32,153323397270 +KB금융,105560,11,103800,2,1100,1.07,1443191,1296257,393528423,1443191,1.07,111.34,0.37,0.37,149683920650,0.37,0.37,149683920650 +애경케미칼,161000,12,11380,2,330,2.99,12269730,2220727,48648709,12269730,2.99,552.51,25.22,25.22,146480528930,26.46,26.46,146480528930 +LK삼양,225190,13,3060,2,520,20.47,47804697,793884,50748440,47804697,20.47,6021.62,94.20,94.20,144139927541,92.82,92.82,144139927541 +달바글로벌,483650,14,147500,2,11100,8.14,971202,656427,12069665,971202,8.14,147.95,8.05,8.05,141038785600,7.92,7.92,141038785600 +KODEX 200,069500,15,36145,5,-345,-0.95,3759027,13905925,175100000,3759027,-0.95,27.03,2.15,2.15,136439679958,2.16,2.16,136439679958 +온코크로스,382150,16,13790,5,-100,-0.72,8991342,4521458,11896437,8991342,-0.72,198.86,75.58,75.58,130993395825,79.85,79.85,130993395825 +엑스페릭스,317770,17,4210,2,270,6.85,28220527,1430150,30168672,28220527,6.85,1973.26,93.54,93.54,127993423367,100.77,100.77,127993423367 +태웅,044490,18,22700,2,600,2.71,5387760,5415795,20007381,5387760,2.71,99.48,26.93,26.93,125780772575,27.69,27.69,125780772575 +KODEX 코스닥150레버리지,233740,19,7120,5,-50,-0.70,17129150,23964266,269900000,17129150,-0.70,71.48,6.35,6.35,122683987919,6.38,6.38,122683987919 +한화시스템,272210,20,45300,5,-100,-0.22,2626412,1715474,188919389,2626412,-0.22,153.10,1.39,1.39,119464877950,1.40,1.40,119464877950 +HD현대에너지솔루션,322000,21,47000,2,6300,15.48,2576922,370741,11200000,2576922,15.48,695.07,23.01,23.01,118568120550,22.52,22.52,118568120550 +나이벡,138610,22,36250,2,7300,25.22,2829504,22563,11032369,2829504,25.22,9999.99,25.65,25.65,102484741900,25.63,25.63,102484741900 +에이비엘바이오,298380,23,78900,2,1100,1.41,1209646,1167703,48528007,1209646,1.41,103.59,2.49,2.49,97750372200,2.55,2.55,97750372200 +한화오션,042660,24,77700,5,-400,-0.51,1247298,1439566,306413394,1247298,-0.51,86.64,0.41,0.41,96297932150,0.40,0.40,96297932150 +랩지노믹스,084650,25,2870,2,170,6.30,30644947,8045929,74239990,30644947,6.30,380.88,41.28,41.28,89053721106,41.80,41.80,89053721106 +샤페론,378800,26,3655,2,415,12.81,23443462,2440561,30143031,23443462,12.81,960.58,77.77,77.77,87860655408,79.75,79.75,87860655408 +삼성물산,028260,27,149100,5,-5400,-3.50,575655,657516,169976544,575655,-3.50,87.55,0.34,0.34,86895742650,0.34,0.34,86895742650 +현대차,005380,28,186000,5,-5000,-2.62,464501,1093538,204757766,464501,-2.62,42.48,0.23,0.23,86570585650,0.23,0.23,86570585650 +한화솔루션,009830,29,29500,2,200,0.68,2879774,3653492,171892536,2879774,0.68,78.82,1.68,1.68,85827504850,1.69,1.69,85827504850 +카카오,035720,30,42750,5,-1250,-2.84,1984447,4644875,441711295,1984447,-2.84,42.72,0.45,0.45,85585519200,0.45,0.45,85585519200 diff --git a/top30/20250530/top30-tv-20250530-144002.csv b/top30/20250530/top30-tv-20250530-144002.csv new file mode 100644 index 000000000000..03a9b942f0df --- /dev/null +++ b/top30/20250530/top30-tv-20250530-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56350,2,250,0.45,13012076,12936810,5919637922,13012076,0.45,100.58,0.22,0.22,737623879600,0.22,0.22,737623879600 +SK하이닉스,000660,2,204750,5,-7250,-3.42,2197693,3827689,728002365,2197693,-3.42,57.42,0.30,0.30,454755801500,0.31,0.31,454755801500 +두산에너빌리티,034020,3,40450,5,-1750,-4.15,10444009,14449764,640561146,10444009,-4.15,72.28,1.63,1.63,424970242025,1.64,1.64,424970242025 +KODEX 200선물인버스2X,252670,4,1906,2,33,1.76,151299047,237886208,654000000,151299047,1.76,63.60,23.13,23.13,286287317626,22.97,22.97,286287317626 +삼성중공업,010140,5,16930,2,790,4.89,15392100,9267571,880000000,15392100,4.89,166.09,1.75,1.75,256714225065,1.72,1.72,256714225065 +한화에어로스페이스,012450,6,818000,5,-39000,-4.55,284481,234459,47296201,284481,-4.55,121.34,0.60,0.60,234680943500,0.61,0.61,234680943500 +현대로템,064350,7,145800,2,400,0.28,1514708,1231340,109142293,1514708,0.28,123.01,1.39,1.39,223148632800,1.40,1.40,223148632800 +KODEX 레버리지,122630,8,17550,5,-315,-1.76,11846723,22052196,144500000,11846723,-1.76,53.72,8.20,8.20,209124204385,8.25,8.25,209124204385 +대보마그네틱,290670,9,21700,2,4120,23.44,8349379,2829878,7857660,8349379,23.44,295.04,106.26,106.26,168891052120,99.05,99.05,168891052120 +현대건설,000720,10,63700,5,-3200,-4.78,2626363,3653502,111355765,2626363,-4.78,71.89,2.36,2.36,168041078100,2.37,2.37,168041078100 +달바글로벌,483650,11,152400,2,16000,11.73,1074677,656427,12069665,1074677,11.73,163.72,8.90,8.90,156585337650,8.51,8.51,156585337650 +KB금융,105560,12,103500,2,800,0.78,1473426,1296257,393528423,1473426,0.78,113.67,0.37,0.37,152817576750,0.38,0.38,152817576750 +애경케미칼,161000,13,11620,2,570,5.16,12600790,2220727,48648709,12600790,5.16,567.42,25.90,25.90,150344062105,26.60,26.60,150344062105 +LK삼양,225190,14,3075,2,535,21.06,48212996,793884,50748440,48212996,21.06,6073.05,95.00,95.00,145396403149,93.17,93.17,145396403149 +KODEX 200,069500,15,36180,5,-310,-0.85,3887852,13905925,175100000,3887852,-0.85,27.96,2.22,2.22,141097096045,2.23,2.23,141097096045 +온코크로스,382150,16,13960,2,70,0.50,9041348,4521458,11896437,9041348,0.50,199.97,76.00,76.00,131686387705,79.29,79.29,131686387705 +엑스페릭스,317770,17,4240,2,300,7.61,28359320,1430150,30168672,28359320,7.61,1982.96,94.00,94.00,128585167075,100.52,100.52,128585167075 +한화시스템,272210,18,45800,2,400,0.88,2804868,1715474,188919389,2804868,0.88,163.50,1.48,1.48,127609049950,1.47,1.47,127609049950 +태웅,044490,19,22950,2,850,3.85,5412329,5415795,20007381,5412329,3.85,99.94,27.05,27.05,126344296375,27.52,27.52,126344296375 +KODEX 코스닥150레버리지,233740,20,7135,5,-35,-0.49,17375099,23964266,269900000,17375099,-0.49,72.50,6.44,6.44,124435334279,6.46,6.46,124435334279 +HD현대에너지솔루션,322000,21,46600,2,5900,14.50,2646397,370741,11200000,2646397,14.50,713.81,23.63,23.63,121806799950,23.34,23.34,121806799950 +나이벡,138610,22,35850,2,6900,23.83,2885571,22563,11032369,2885571,23.83,9999.99,26.16,26.16,104500763850,26.42,26.42,104500763850 +한화오션,042660,23,77900,5,-200,-0.26,1319159,1439566,306413394,1319159,-0.26,91.64,0.43,0.43,101889006350,0.43,0.43,101889006350 +에이비엘바이오,298380,24,79300,2,1500,1.93,1222515,1167703,48528007,1222515,1.93,104.69,2.52,2.52,98769264200,2.57,2.57,98769264200 +샤페론,378800,25,3845,2,605,18.67,24164432,2440561,30143031,24164432,18.67,990.12,80.17,80.17,90592286360,78.16,78.16,90592286360 +랩지노믹스,084650,26,2890,2,190,7.04,30946431,8045929,74239990,30946431,7.04,384.62,41.68,41.68,89920021056,41.91,41.91,89920021056 +삼성물산,028260,27,149200,5,-5300,-3.43,591348,657516,169976544,591348,-3.43,89.94,0.35,0.35,89236927050,0.35,0.35,89236927050 +현대차,005380,28,186100,5,-4900,-2.57,476593,1093538,204757766,476593,-2.57,43.58,0.23,0.23,88820228100,0.23,0.23,88820228100 +카카오,035720,29,42850,5,-1150,-2.61,2056819,4644875,441711295,2056819,-2.61,44.28,0.47,0.47,88683984600,0.47,0.47,88683984600 +한화솔루션,009830,30,29550,2,250,0.85,2925438,3653492,171892536,2925438,0.85,80.07,1.70,1.70,87173157875,1.72,1.72,87173157875 diff --git a/top30/20250530/top30-tv-20250530-145002.csv b/top30/20250530/top30-tv-20250530-145002.csv new file mode 100644 index 000000000000..ef13dd2974e4 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56450,2,350,0.62,13296492,12936810,5919637922,13296492,0.62,102.78,0.22,0.22,753675499950,0.23,0.23,753675499950 +SK하이닉스,000660,2,205000,5,-7000,-3.30,2220624,3827689,728002365,2220624,-3.30,58.01,0.31,0.31,459449314250,0.31,0.31,459449314250 +두산에너빌리티,034020,3,40650,5,-1550,-3.67,10613776,14449764,640561146,10613776,-3.67,73.45,1.66,1.66,431863400900,1.66,1.66,431863400900 +KODEX 200선물인버스2X,252670,4,1907,2,34,1.82,154191988,237886208,654000000,154191988,1.82,64.82,23.58,23.58,291796946257,23.40,23.40,291796946257 +삼성중공업,010140,5,16930,2,790,4.89,15627939,9267571,880000000,15627939,4.89,168.63,1.78,1.78,260707065495,1.75,1.75,260707065495 +한화에어로스페이스,012450,6,818000,5,-39000,-4.55,291217,234459,47296201,291217,-4.55,124.21,0.62,0.62,240187039000,0.62,0.62,240187039000 +현대로템,064350,7,145800,2,400,0.28,1540868,1231340,109142293,1540868,0.28,125.14,1.41,1.41,226964045550,1.43,1.43,226964045550 +KODEX 레버리지,122630,8,17540,5,-325,-1.82,12178985,22052196,144500000,12178985,-1.82,55.23,8.43,8.43,214958611020,8.48,8.48,214958611020 +대보마그네틱,290670,9,22200,2,4620,26.28,8751486,2829878,7857660,8751486,26.28,309.25,111.38,111.38,177684819520,101.86,101.86,177684819520 +현대건설,000720,10,63800,5,-3100,-4.63,2668339,3653502,111355765,2668339,-4.63,73.04,2.40,2.40,170718840550,2.40,2.40,170718840550 +달바글로벌,483650,11,149600,2,13200,9.68,1152916,656427,12069665,1152916,9.68,175.64,9.55,9.55,168412521600,9.33,9.33,168412521600 +KB금융,105560,12,103500,2,800,0.78,1516556,1296257,393528423,1516556,0.78,117.00,0.39,0.39,157284325850,0.39,0.39,157284325850 +애경케미칼,161000,13,11720,2,670,6.06,12785264,2220727,48648709,12785264,6.06,575.72,26.28,26.28,152489426825,26.74,26.74,152489426825 +LK삼양,225190,14,3080,2,540,21.26,49162372,793884,50748440,49162372,21.26,6192.64,96.87,96.87,148336214246,94.90,94.90,148336214246 +KODEX 200,069500,15,36170,5,-320,-0.88,4066164,13905925,175100000,4066164,-0.88,29.24,2.32,2.32,147550165047,2.33,2.33,147550165047 +온코크로스,382150,16,13990,2,100,0.72,9073149,4521458,11896437,9073149,0.72,200.67,76.27,76.27,132130427665,79.39,79.39,132130427665 +한화시스템,272210,17,45600,2,200,0.44,2883627,1715474,188919389,2883627,0.44,168.10,1.53,1.53,131197696400,1.52,1.52,131197696400 +엑스페릭스,317770,18,4235,2,295,7.49,28425965,1430150,30168672,28425965,7.49,1987.62,94.22,94.22,128867634280,100.86,100.86,128867634280 +태웅,044490,19,22950,2,850,3.85,5443062,5415795,20007381,5443062,3.85,100.50,27.21,27.21,127051395900,27.67,27.67,127051395900 +KODEX 코스닥150레버리지,233740,20,7142,5,-28,-0.39,17614395,23964266,269900000,17614395,-0.39,73.50,6.53,6.53,126143747898,6.54,6.54,126143747898 +HD현대에너지솔루션,322000,21,46400,2,5700,14.00,2703981,370741,11200000,2703981,14.00,729.35,24.14,24.14,124472497300,23.95,23.95,124472497300 +나이벡,138610,22,36500,2,7550,26.08,2937602,22563,11032369,2937602,26.08,9999.99,26.63,26.63,106384930375,26.42,26.42,106384930375 +한화오션,042660,23,77900,5,-200,-0.26,1375654,1439566,306413394,1375654,-0.26,95.56,0.45,0.45,106294355550,0.45,0.45,106294355550 +에이비엘바이오,298380,24,80000,2,2200,2.83,1241554,1167703,48528007,1241554,2.83,106.32,2.56,2.56,100284227900,2.58,2.58,100284227900 +삼성물산,028260,25,149200,5,-5300,-3.43,612676,657516,169976544,612676,-3.43,93.18,0.36,0.36,92420747050,0.36,0.36,92420747050 +샤페론,378800,26,3780,2,540,16.67,24600364,2440561,30143031,24600364,16.67,1007.98,81.61,81.61,92246585084,80.96,80.96,92246585084 +카카오,035720,27,42950,5,-1050,-2.39,2096397,4644875,441711295,2096397,-2.39,45.13,0.47,0.47,90383106875,0.48,0.48,90383106875 +랩지노믹스,084650,28,2885,2,185,6.85,31101505,8045929,74239990,31101505,6.85,386.55,41.89,41.89,90366564703,42.19,42.19,90366564703 +현대차,005380,29,186200,5,-4800,-2.51,482441,1093538,204757766,482441,-2.51,44.12,0.24,0.24,89908841050,0.24,0.24,89908841050 +두산,000150,30,489000,5,-21000,-4.12,180755,311026,16523835,180755,-4.12,58.12,1.09,1.09,88969547000,1.10,1.10,88969547000 diff --git a/top30/20250530/top30-tv-20250530-150002.csv b/top30/20250530/top30-tv-20250530-150002.csv new file mode 100644 index 000000000000..48b788923597 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56450,2,350,0.62,13520500,12936810,5919637922,13520500,0.62,104.51,0.23,0.23,766326013300,0.23,0.23,766326013300 +SK하이닉스,000660,2,204500,5,-7500,-3.54,2271173,3827689,728002365,2271173,-3.54,59.34,0.31,0.31,469784721000,0.32,0.32,469784721000 +두산에너빌리티,034020,3,40600,5,-1600,-3.79,10810906,14449764,640561146,10810906,-3.79,74.82,1.69,1.69,439882862300,1.69,1.69,439882862300 +KODEX 200선물인버스2X,252670,4,1908,2,35,1.87,156328667,237886208,654000000,156328667,1.87,65.72,23.90,23.90,295872414912,23.71,23.71,295872414912 +삼성중공업,010140,5,17020,2,880,5.45,16738735,9267571,880000000,16738735,5.45,180.62,1.90,1.90,279574780630,1.87,1.87,279574780630 +한화에어로스페이스,012450,6,816000,5,-41000,-4.78,300111,234459,47296201,300111,-4.78,128.00,0.63,0.63,247445255000,0.64,0.64,247445255000 +현대로템,064350,7,145100,5,-300,-0.21,1583462,1231340,109142293,1583462,-0.21,128.60,1.45,1.45,233149702350,1.47,1.47,233149702350 +KODEX 레버리지,122630,8,17530,5,-335,-1.88,12351885,22052196,144500000,12351885,-1.88,56.01,8.55,8.55,217990186355,8.61,8.61,217990186355 +대보마그네틱,290670,9,22175,2,4595,26.14,9147537,2829878,7857660,9147537,26.14,323.25,116.42,116.42,186528068970,107.05,107.05,186528068970 +달바글로벌,483650,10,149600,2,13200,9.68,1200019,656427,12069665,1200019,9.68,182.81,9.94,9.94,175451070200,9.72,9.72,175451070200 +현대건설,000720,11,64150,5,-2750,-4.11,2732499,3653502,111355765,2732499,-4.11,74.79,2.45,2.45,174824011250,2.45,2.45,174824011250 +KB금융,105560,12,103400,2,700,0.68,1606646,1296257,393528423,1606646,0.68,123.95,0.41,0.41,166616671150,0.41,0.41,166616671150 +애경케미칼,161000,13,11690,2,640,5.79,13167731,2220727,48648709,13167731,5.79,592.95,27.07,27.07,156995530680,27.61,27.61,156995530680 +LK삼양,225190,14,3100,2,560,22.05,50462961,793884,50748440,50462961,22.05,6356.47,99.44,99.44,152384037505,96.86,96.86,152384037505 +KODEX 200,069500,15,36155,5,-335,-0.92,4135384,13905925,175100000,4135384,-0.92,29.74,2.36,2.36,150053428836,2.37,2.37,150053428836 +한화시스템,272210,16,45450,2,50,0.11,2945901,1715474,188919389,2945901,0.11,171.73,1.56,1.56,134032733075,1.56,1.56,134032733075 +온코크로스,382150,17,14090,2,200,1.44,9130051,4521458,11896437,9130051,1.44,201.93,76.75,76.75,132925859350,79.30,79.30,132925859350 +엑스페릭스,317770,18,4215,2,275,6.98,28514900,1430150,30168672,28514900,6.98,1993.84,94.52,94.52,129244594134,101.64,101.64,129244594134 +태웅,044490,19,22700,2,600,2.71,5490745,5415795,20007381,5490745,2.71,101.38,27.44,27.44,128136848400,28.21,28.21,128136848400 +KODEX 코스닥150레버리지,233740,20,7130,5,-40,-0.56,17841451,23964266,269900000,17841451,-0.56,74.45,6.61,6.61,127764664936,6.64,6.64,127764664936 +HD현대에너지솔루션,322000,21,47100,2,6400,15.72,2770304,370741,11200000,2770304,15.72,747.23,24.73,24.73,127575093250,24.18,24.18,127575093250 +한화오션,042660,22,77600,5,-500,-0.64,1410426,1439566,306413394,1410426,-0.64,97.98,0.46,0.46,108995021800,0.46,0.46,108995021800 +나이벡,138610,23,35950,2,7000,24.18,2990470,22563,11032369,2990470,24.18,9999.99,27.11,27.11,108286079075,27.30,27.30,108286079075 +에이비엘바이오,298380,24,79600,2,1800,2.31,1253139,1167703,48528007,1253139,2.31,107.32,2.58,2.58,101209291200,2.62,2.62,101209291200 +삼성물산,028260,25,148900,5,-5600,-3.62,628747,657516,169976544,628747,-3.62,95.62,0.37,0.37,94817570250,0.37,0.37,94817570250 +현대차,005380,26,186000,5,-5000,-2.62,498472,1093538,204757766,498472,-2.62,45.58,0.24,0.24,92891614300,0.24,0.24,92891614300 +샤페론,378800,27,3770,2,530,16.36,24742656,2440561,30143031,24742656,16.36,1013.81,82.08,82.08,92781652883,81.65,81.65,92781652883 +카카오,035720,28,42750,5,-1250,-2.84,2142566,4644875,441711295,2142566,-2.84,46.13,0.49,0.49,92360352425,0.49,0.49,92360352425 +두산,000150,29,489000,5,-21000,-4.12,186631,311026,16523835,186631,-4.12,60.00,1.13,1.13,91848364750,1.14,1.14,91848364750 +랩지노믹스,084650,30,2860,2,160,5.93,31277508,8045929,74239990,31277508,5.93,388.74,42.13,42.13,90870963199,42.80,42.80,90870963199 diff --git a/top30/20250530/top30-tv-20250530-151002.csv b/top30/20250530/top30-tv-20250530-151002.csv new file mode 100644 index 000000000000..65b68f56e535 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56500,2,400,0.71,13796928,12936810,5919637922,13796928,0.71,106.65,0.23,0.23,781923532050,0.23,0.23,781923532050 +SK하이닉스,000660,2,203500,5,-8500,-4.01,2382394,3827689,728002365,2382394,-4.01,62.24,0.33,0.33,492481561000,0.33,0.33,492481561000 +두산에너빌리티,034020,3,40450,5,-1750,-4.15,11112687,14449764,640561146,11112687,-4.15,76.91,1.73,1.73,452086116750,1.74,1.74,452086116750 +KODEX 200선물인버스2X,252670,4,1916,2,43,2.30,161473782,237886208,654000000,161473782,2.30,67.88,24.69,24.69,305714930204,24.40,24.40,305714930204 +삼성중공업,010140,5,16950,2,810,5.02,17509472,9267571,880000000,17509472,5.02,188.93,1.99,1.99,292667244380,1.96,1.96,292667244380 +한화에어로스페이스,012450,6,814000,5,-43000,-5.02,311717,234459,47296201,311717,-5.02,132.95,0.66,0.66,256901501500,0.67,0.67,256901501500 +현대로템,064350,7,145000,5,-400,-0.28,1640606,1231340,109142293,1640606,-0.28,133.24,1.50,1.50,241439307550,1.53,1.53,241439307550 +KODEX 레버리지,122630,8,17460,5,-405,-2.27,12835711,22052196,144500000,12835711,-2.27,58.21,8.88,8.88,226452111728,8.98,8.98,226452111728 +대보마그네틱,290670,9,21400,2,3820,21.73,9479407,2829878,7857660,9479407,21.73,334.98,120.64,120.64,193784757095,115.24,115.24,193784757095 +달바글로벌,483650,10,150300,2,13900,10.19,1233661,656427,12069665,1233661,10.19,187.94,10.22,10.22,180498290100,9.95,9.95,180498290100 +현대건설,000720,11,63800,5,-3100,-4.63,2804962,3653502,111355765,2804962,-4.63,76.77,2.52,2.52,179451043650,2.53,2.53,179451043650 +KB금융,105560,12,103150,2,450,0.44,1649371,1296257,393528423,1649371,0.44,127.24,0.42,0.42,171028880300,0.42,0.42,171028880300 +애경케미칼,161000,13,11480,2,430,3.89,13358210,2220727,48648709,13358210,3.89,601.52,27.46,27.46,159206292285,28.51,28.51,159206292285 +KODEX 200,069500,14,36085,5,-405,-1.11,4298104,13905925,175100000,4298104,-1.11,30.91,2.45,2.45,155931308291,2.47,2.47,155931308291 +LK삼양,225190,15,3100,2,560,22.05,51106308,793884,50748440,51106308,22.05,6437.50,100.71,100.71,154373602897,98.13,98.13,154373602897 +한화시스템,272210,16,45450,2,50,0.11,3010614,1715474,188919389,3010614,0.11,175.50,1.59,1.59,136972439775,1.60,1.60,136972439775 +온코크로스,382150,17,14110,2,220,1.58,9215389,4521458,11896437,9215389,1.58,203.81,77.46,77.46,134126079905,79.90,79.90,134126079905 +HD현대에너지솔루션,322000,18,47350,2,6650,16.34,2835070,370741,11200000,2835070,16.34,764.70,25.31,25.31,130637571050,24.63,24.63,130637571050 +엑스페릭스,317770,19,4255,2,315,7.99,28668441,1430150,30168672,28668441,7.99,2004.58,95.03,95.03,129896009074,101.19,101.19,129896009074 +KODEX 코스닥150레버리지,233740,20,7130,5,-40,-0.56,18114329,23964266,269900000,18114329,-0.56,75.59,6.71,6.71,129710415490,6.74,6.74,129710415490 +태웅,044490,21,23000,2,900,4.07,5525146,5415795,20007381,5525146,4.07,102.02,27.62,27.62,128922829475,28.02,28.02,128922829475 +한화오션,042660,22,77500,5,-600,-0.77,1451637,1439566,306413394,1451637,-0.77,100.84,0.47,0.47,112188915800,0.47,0.47,112188915800 +나이벡,138610,23,35200,2,6250,21.59,3059310,22563,11032369,3059310,21.59,9999.99,27.73,27.73,110722056550,28.51,28.51,110722056550 +에이비엘바이오,298380,24,80100,2,2300,2.96,1287275,1167703,48528007,1287275,2.96,110.24,2.65,2.65,103937405450,2.67,2.67,103937405450 +삼성물산,028260,25,148600,5,-5900,-3.82,664895,657516,169976544,664895,-3.82,101.12,0.39,0.39,100193548250,0.40,0.40,100193548250 +현대차,005380,26,185800,5,-5200,-2.72,524812,1093538,204757766,524812,-2.72,47.99,0.26,0.26,97787560150,0.26,0.26,97787560150 +카카오,035720,27,42800,5,-1200,-2.73,2203712,4644875,441711295,2203712,-2.73,47.44,0.50,0.50,94977530250,0.50,0.50,94977530250 +두산,000150,28,488000,5,-22000,-4.31,192282,311026,16523835,192282,-4.31,61.82,1.16,1.16,94610468750,1.17,1.17,94610468750 +샤페론,378800,29,3820,2,580,17.90,25021065,2440561,30143031,25021065,17.90,1025.22,83.01,83.01,93839871228,81.50,81.50,93839871228 +HD현대,267250,30,111600,2,2900,2.67,824324,1392616,78993085,824324,2.67,59.19,1.04,1.04,91984519000,1.04,1.04,91984519000 diff --git a/top30/20250530/top30-tv-20250530-152002.csv b/top30/20250530/top30-tv-20250530-152002.csv new file mode 100644 index 000000000000..8c9444241383 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56500,2,400,0.71,14115801,12936810,5919637922,14115801,0.71,109.11,0.24,0.24,799894741150,0.24,0.24,799894741150 +SK하이닉스,000660,2,204000,5,-8000,-3.77,2493974,3827689,728002365,2493974,-3.77,65.16,0.34,0.34,515217087500,0.35,0.35,515217087500 +두산에너빌리티,034020,3,40400,5,-1800,-4.27,11407547,14449764,640561146,11407547,-4.27,78.95,1.78,1.78,463988918250,1.79,1.79,463988918250 +KODEX 200선물인버스2X,252670,4,1914,2,41,2.19,164581612,237886208,654000000,164581612,2.19,69.19,25.17,25.17,311664171907,24.90,24.90,311664171907 +삼성중공업,010140,5,17030,2,890,5.51,18297125,9267571,880000000,18297125,5.51,197.43,2.08,2.08,306064175910,2.04,2.04,306064175910 +한화에어로스페이스,012450,6,814500,5,-42500,-4.96,326449,234459,47296201,326449,-4.96,139.24,0.69,0.69,268888808500,0.70,0.70,268888808500 +현대로템,064350,7,145300,5,-100,-0.07,1704916,1231340,109142293,1704916,-0.07,138.46,1.56,1.56,250773070200,1.58,1.58,250773070200 +KODEX 레버리지,122630,8,17470,5,-395,-2.21,13505411,22052196,144500000,13505411,-2.21,61.24,9.35,9.35,238149730745,9.43,9.43,238149730745 +대보마그네틱,290670,9,21300,2,3720,21.16,9764867,2829878,7857660,9764867,21.16,345.06,124.27,124.27,199870005745,119.42,119.42,199870005745 +달바글로벌,483650,10,150000,2,13600,9.97,1258688,656427,12069665,1258688,9.97,191.75,10.43,10.43,184252094200,10.18,10.18,184252094200 +현대건설,000720,11,63700,5,-3200,-4.78,2871481,3653502,111355765,2871481,-4.78,78.60,2.58,2.58,183708094050,2.59,2.59,183708094050 +KB금융,105560,12,103300,2,600,0.58,1706866,1296257,393528423,1706866,0.58,131.68,0.43,0.43,176968779050,0.44,0.44,176968779050 +애경케미칼,161000,13,11540,2,490,4.43,13503886,2220727,48648709,13503886,4.43,608.08,27.76,27.76,160887130545,28.66,28.66,160887130545 +KODEX 200,069500,14,36105,5,-385,-1.06,4390332,13905925,175100000,4390332,-1.06,31.57,2.51,2.51,159260368013,2.52,2.52,159260368013 +LK삼양,225190,15,3090,2,550,21.65,52371473,793884,50748440,52371473,21.65,6596.87,103.20,103.20,158303553646,100.95,100.95,158303553646 +한화시스템,272210,16,45550,2,150,0.33,3116914,1715474,188919389,3116914,0.33,181.69,1.65,1.65,141807028450,1.65,1.65,141807028450 +온코크로스,382150,17,14090,2,200,1.44,9370576,4521458,11896437,9370576,1.44,207.25,78.77,78.77,136318163180,81.33,81.33,136318163180 +HD현대에너지솔루션,322000,18,48350,2,7650,18.80,2952401,370741,11200000,2952401,18.80,796.35,26.36,26.36,136273744075,25.17,25.17,136273744075 +KODEX 코스닥150레버리지,233740,19,7140,5,-30,-0.42,18436168,23964266,269900000,18436168,-0.42,76.93,6.83,6.83,132004762195,6.85,6.85,132004762195 +엑스페릭스,317770,20,4185,2,245,6.22,28853223,1430150,30168672,28853223,6.22,2017.50,95.64,95.64,130671941979,103.50,103.50,130671941979 +태웅,044490,21,22950,2,850,3.85,5572977,5415795,20007381,5572977,3.85,102.90,27.85,27.85,130020845400,28.32,28.32,130020845400 +한화오션,042660,22,77600,5,-500,-0.64,1522471,1439566,306413394,1522471,-0.64,105.76,0.50,0.50,117674922400,0.49,0.49,117674922400 +나이벡,138610,23,35500,2,6550,22.63,3110122,22563,11032369,3110122,22.63,9999.99,28.19,28.19,112523810775,28.73,28.73,112523810775 +에이비엘바이오,298380,24,80700,2,2900,3.73,1345689,1167703,48528007,1345689,3.73,115.24,2.77,2.77,108645753150,2.77,2.77,108645753150 +삼성물산,028260,25,148700,5,-5800,-3.75,686505,657516,169976544,686505,-3.75,104.41,0.40,0.40,103404377950,0.41,0.41,103404377950 +현대차,005380,26,185800,5,-5200,-2.72,552038,1093538,204757766,552038,-2.72,50.48,0.27,0.27,102843851600,0.27,0.27,102843851600 +카카오,035720,27,42750,5,-1250,-2.84,2343540,4644875,441711295,2343540,-2.84,50.45,0.53,0.53,100956703825,0.53,0.53,100956703825 +두산,000150,28,488500,5,-21500,-4.22,199965,311026,16523835,199965,-4.22,64.29,1.21,1.21,98354774500,1.22,1.22,98354774500 +샤페론,378800,29,3810,2,570,17.59,25405298,2440561,30143031,25405298,17.59,1040.96,84.28,84.28,95305530980,82.99,82.99,95305530980 +HD현대,267250,30,111000,2,2300,2.12,846443,1392616,78993085,846443,2.12,60.78,1.07,1.07,94445231550,1.08,1.08,94445231550 diff --git a/top30/20250530/top30-tv-20250530-153001.csv b/top30/20250530/top30-tv-20250530-153001.csv new file mode 100644 index 000000000000..8c9444241383 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56500,2,400,0.71,14115801,12936810,5919637922,14115801,0.71,109.11,0.24,0.24,799894741150,0.24,0.24,799894741150 +SK하이닉스,000660,2,204000,5,-8000,-3.77,2493974,3827689,728002365,2493974,-3.77,65.16,0.34,0.34,515217087500,0.35,0.35,515217087500 +두산에너빌리티,034020,3,40400,5,-1800,-4.27,11407547,14449764,640561146,11407547,-4.27,78.95,1.78,1.78,463988918250,1.79,1.79,463988918250 +KODEX 200선물인버스2X,252670,4,1914,2,41,2.19,164581612,237886208,654000000,164581612,2.19,69.19,25.17,25.17,311664171907,24.90,24.90,311664171907 +삼성중공업,010140,5,17030,2,890,5.51,18297125,9267571,880000000,18297125,5.51,197.43,2.08,2.08,306064175910,2.04,2.04,306064175910 +한화에어로스페이스,012450,6,814500,5,-42500,-4.96,326449,234459,47296201,326449,-4.96,139.24,0.69,0.69,268888808500,0.70,0.70,268888808500 +현대로템,064350,7,145300,5,-100,-0.07,1704916,1231340,109142293,1704916,-0.07,138.46,1.56,1.56,250773070200,1.58,1.58,250773070200 +KODEX 레버리지,122630,8,17470,5,-395,-2.21,13505411,22052196,144500000,13505411,-2.21,61.24,9.35,9.35,238149730745,9.43,9.43,238149730745 +대보마그네틱,290670,9,21300,2,3720,21.16,9764867,2829878,7857660,9764867,21.16,345.06,124.27,124.27,199870005745,119.42,119.42,199870005745 +달바글로벌,483650,10,150000,2,13600,9.97,1258688,656427,12069665,1258688,9.97,191.75,10.43,10.43,184252094200,10.18,10.18,184252094200 +현대건설,000720,11,63700,5,-3200,-4.78,2871481,3653502,111355765,2871481,-4.78,78.60,2.58,2.58,183708094050,2.59,2.59,183708094050 +KB금융,105560,12,103300,2,600,0.58,1706866,1296257,393528423,1706866,0.58,131.68,0.43,0.43,176968779050,0.44,0.44,176968779050 +애경케미칼,161000,13,11540,2,490,4.43,13503886,2220727,48648709,13503886,4.43,608.08,27.76,27.76,160887130545,28.66,28.66,160887130545 +KODEX 200,069500,14,36105,5,-385,-1.06,4390332,13905925,175100000,4390332,-1.06,31.57,2.51,2.51,159260368013,2.52,2.52,159260368013 +LK삼양,225190,15,3090,2,550,21.65,52371473,793884,50748440,52371473,21.65,6596.87,103.20,103.20,158303553646,100.95,100.95,158303553646 +한화시스템,272210,16,45550,2,150,0.33,3116914,1715474,188919389,3116914,0.33,181.69,1.65,1.65,141807028450,1.65,1.65,141807028450 +온코크로스,382150,17,14090,2,200,1.44,9370576,4521458,11896437,9370576,1.44,207.25,78.77,78.77,136318163180,81.33,81.33,136318163180 +HD현대에너지솔루션,322000,18,48350,2,7650,18.80,2952401,370741,11200000,2952401,18.80,796.35,26.36,26.36,136273744075,25.17,25.17,136273744075 +KODEX 코스닥150레버리지,233740,19,7140,5,-30,-0.42,18436168,23964266,269900000,18436168,-0.42,76.93,6.83,6.83,132004762195,6.85,6.85,132004762195 +엑스페릭스,317770,20,4185,2,245,6.22,28853223,1430150,30168672,28853223,6.22,2017.50,95.64,95.64,130671941979,103.50,103.50,130671941979 +태웅,044490,21,22950,2,850,3.85,5572977,5415795,20007381,5572977,3.85,102.90,27.85,27.85,130020845400,28.32,28.32,130020845400 +한화오션,042660,22,77600,5,-500,-0.64,1522471,1439566,306413394,1522471,-0.64,105.76,0.50,0.50,117674922400,0.49,0.49,117674922400 +나이벡,138610,23,35500,2,6550,22.63,3110122,22563,11032369,3110122,22.63,9999.99,28.19,28.19,112523810775,28.73,28.73,112523810775 +에이비엘바이오,298380,24,80700,2,2900,3.73,1345689,1167703,48528007,1345689,3.73,115.24,2.77,2.77,108645753150,2.77,2.77,108645753150 +삼성물산,028260,25,148700,5,-5800,-3.75,686505,657516,169976544,686505,-3.75,104.41,0.40,0.40,103404377950,0.41,0.41,103404377950 +현대차,005380,26,185800,5,-5200,-2.72,552038,1093538,204757766,552038,-2.72,50.48,0.27,0.27,102843851600,0.27,0.27,102843851600 +카카오,035720,27,42750,5,-1250,-2.84,2343540,4644875,441711295,2343540,-2.84,50.45,0.53,0.53,100956703825,0.53,0.53,100956703825 +두산,000150,28,488500,5,-21500,-4.22,199965,311026,16523835,199965,-4.22,64.29,1.21,1.21,98354774500,1.22,1.22,98354774500 +샤페론,378800,29,3810,2,570,17.59,25405298,2440561,30143031,25405298,17.59,1040.96,84.28,84.28,95305530980,82.99,82.99,95305530980 +HD현대,267250,30,111000,2,2300,2.12,846443,1392616,78993085,846443,2.12,60.78,1.07,1.07,94445231550,1.08,1.08,94445231550 diff --git a/top30/20250530/top30-tv-20250530-154002.csv b/top30/20250530/top30-tv-20250530-154002.csv new file mode 100644 index 000000000000..8faec3992c3a --- /dev/null +++ b/top30/20250530/top30-tv-20250530-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56200,2,100,0.18,24996009,12936810,5919637922,24996009,0.18,193.22,0.42,0.42,1411362430750,0.42,0.42,1411362430750 +SK하이닉스,000660,2,204500,5,-7500,-3.54,4065877,3827689,728002365,4065877,-3.54,106.22,0.56,0.56,836671251000,0.56,0.56,836671251000 +두산에너빌리티,034020,3,40350,5,-1850,-4.38,12555068,14449764,640561146,12555068,-4.38,86.89,1.96,1.96,510291390600,1.97,1.97,510291390600 +한화시스템,272210,4,45400,3,0,0.00,8544111,1715474,188919389,8544111,0.00,498.06,4.52,4.52,388201772250,4.53,4.53,388201772250 +삼성중공업,010140,5,16900,2,760,4.71,22608693,9267571,880000000,22608693,4.71,243.95,2.57,2.57,378929675110,2.55,2.55,378929675110 +한화에어로스페이스,012450,6,811000,5,-46000,-5.37,424908,234459,47296201,424908,-5.37,181.23,0.90,0.90,348739057500,0.91,0.91,348739057500 +KODEX 200선물인버스2X,252670,7,1913,2,40,2.14,166307884,237886208,654000000,166307884,2.14,69.91,25.43,25.43,314966530243,25.18,25.18,314966530243 +현대로템,064350,8,146400,2,1000,0.69,2066354,1231340,109142293,2066354,0.69,167.81,1.89,1.89,303687593400,1.90,1.90,303687593400 +KB금융,105560,9,104300,2,1600,1.56,2780008,1296257,393528423,2780008,1.56,214.46,0.71,0.71,288897489650,0.70,0.70,288897489650 +엔씨소프트,036570,10,152500,5,-6400,-4.03,1648893,127102,21544022,1648893,-4.03,1297.30,7.65,7.65,252107816100,7.67,7.67,252107816100 +KODEX 레버리지,122630,11,17475,5,-390,-2.18,13702571,22052196,144500000,13702571,-2.18,62.14,9.48,9.48,241595101745,9.57,9.57,241595101745 +한화오션,042660,12,78000,5,-100,-0.13,2994787,1439566,306413394,2994787,-0.13,208.03,0.98,0.98,232515570400,0.97,0.97,232515570400 +대보마그네틱,290670,13,21950,2,4370,24.86,9858043,2829878,7857660,9858043,24.86,348.36,125.46,125.46,201915218945,117.07,117.07,201915218945 +현대건설,000720,14,63800,5,-3100,-4.63,3060729,3653502,111355765,3060729,-4.63,83.78,2.75,2.75,195782116450,2.76,2.76,195782116450 +달바글로벌,483650,15,150000,2,13600,9.97,1278467,656427,12069665,1278467,9.97,194.76,10.59,10.59,187218944200,10.34,10.34,187218944200 +NAVER,035420,16,187500,5,-1800,-0.95,969471,649059,158437008,969471,-0.95,149.37,0.61,0.61,181489612800,0.61,0.61,181489612800 +삼성물산,028260,17,149800,5,-4700,-3.04,1108984,657516,169976544,1108984,-3.04,168.66,0.65,0.65,166691732150,0.65,0.65,166691732150 +삼성SDI,006400,18,168900,5,-5500,-3.15,978829,557915,68764530,978829,-3.15,175.44,1.42,1.42,166250803150,1.43,1.43,166250803150 +애경케미칼,161000,19,11620,2,570,5.16,13551170,2220727,48648709,13551170,5.16,610.21,27.86,27.86,161436570625,28.56,28.56,161436570625 +KODEX 200,069500,20,36140,5,-350,-0.96,4442685,13905925,175100000,4442685,-0.96,31.95,2.54,2.54,161152405433,2.55,2.55,161152405433 +LK삼양,225190,21,3065,2,525,20.67,52697747,793884,50748440,52697747,20.67,6637.97,103.84,103.84,159303583456,102.42,102.42,159303583456 +삼성전자우,005935,22,46100,5,-50,-0.11,3436331,672615,815974664,3436331,-0.11,510.89,0.42,0.42,158763821825,0.42,0.42,158763821825 +메리츠금융지주,138040,23,111700,5,-2300,-2.02,1394635,356188,180014473,1394635,-2.02,391.54,0.77,0.77,155975301000,0.78,0.78,155975301000 +카카오,035720,24,42700,5,-1300,-2.95,3516990,4644875,441711295,3516990,-2.95,75.72,0.80,0.80,151063018825,0.80,0.80,151063018825 +크래프톤,259960,25,369000,5,-8500,-2.25,400264,129230,47918199,400264,-2.25,309.73,0.84,0.84,147749044250,0.84,0.84,147749044250 +현대차,005380,26,185300,5,-5700,-2.98,766367,1093538,204757766,766367,-2.98,70.08,0.37,0.37,142559015300,0.38,0.38,142559015300 +HD현대에너지솔루션,322000,27,48250,2,7550,18.55,2984525,370741,11200000,2984525,18.55,805.02,26.65,26.65,137823727075,25.50,25.50,137823727075 +온코크로스,382150,28,14110,2,220,1.58,9431472,4521458,11896437,9431472,1.58,208.59,79.28,79.28,137177405740,81.72,81.72,137177405740 +기아,000270,29,89400,5,-3800,-4.08,1517182,1583303,397672632,1517182,-4.08,95.82,0.38,0.38,136342042300,0.38,0.38,136342042300 +셀트리온,068270,30,161000,2,2300,1.45,839512,463625,222425958,839512,1.45,181.08,0.38,0.38,134610210100,0.38,0.38,134610210100 diff --git a/top30/20250530/top30-tv-20250530-155002.csv b/top30/20250530/top30-tv-20250530-155002.csv new file mode 100644 index 000000000000..61ec5c8e0e6a --- /dev/null +++ b/top30/20250530/top30-tv-20250530-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56200,2,100,0.18,24996247,12936810,5919637922,24996247,0.18,193.22,0.42,0.42,1411375806350,0.42,0.42,1411375806350 +SK하이닉스,000660,2,204500,5,-7500,-3.54,4065898,3827689,728002365,4065898,-3.54,106.22,0.56,0.56,836675545500,0.56,0.56,836675545500 +두산에너빌리티,034020,3,40350,5,-1850,-4.38,12575153,14449764,640561146,12575153,-4.38,87.03,1.96,1.96,511101820350,1.98,1.98,511101820350 +한화시스템,272210,4,45400,3,0,0.00,8546220,1715474,188919389,8546220,0.00,498.18,4.52,4.52,388297520850,4.53,4.53,388297520850 +삼성중공업,010140,5,16900,2,760,4.71,22609075,9267571,880000000,22609075,4.71,243.96,2.57,2.57,378936130910,2.55,2.55,378936130910 +한화에어로스페이스,012450,6,811000,5,-46000,-5.37,424914,234459,47296201,424914,-5.37,181.23,0.90,0.90,348743923500,0.91,0.91,348743923500 +KODEX 200선물인버스2X,252670,7,1913,2,40,2.14,166567596,237886208,654000000,166567596,2.14,70.02,25.47,25.47,315463359299,25.21,25.21,315463359299 +현대로템,064350,8,146400,2,1000,0.69,2066514,1231340,109142293,2066514,0.69,167.83,1.89,1.89,303711017400,1.90,1.90,303711017400 +KB금융,105560,9,104300,2,1600,1.56,2780119,1296257,393528423,2780119,1.56,214.47,0.71,0.71,288909066950,0.70,0.70,288909066950 +엔씨소프트,036570,10,152500,5,-6400,-4.03,1648903,127102,21544022,1648903,-4.03,1297.31,7.65,7.65,252109341100,7.67,7.67,252109341100 +KODEX 레버리지,122630,11,17475,5,-390,-2.18,13702988,22052196,144500000,13702988,-2.18,62.14,9.48,9.48,241602388820,9.57,9.57,241602388820 +한화오션,042660,12,78000,5,-100,-0.13,2994998,1439566,306413394,2994998,-0.13,208.05,0.98,0.98,232532028400,0.97,0.97,232532028400 +대보마그네틱,290670,13,21950,2,4370,24.86,9862272,2829878,7857660,9862272,24.86,348.51,125.51,125.51,202008045495,117.12,117.12,202008045495 +현대건설,000720,14,63800,5,-3100,-4.63,3060750,3653502,111355765,3060750,-4.63,83.78,2.75,2.75,195783456250,2.76,2.76,195783456250 +달바글로벌,483650,15,150000,2,13600,9.97,1279339,656427,12069665,1279339,9.97,194.89,10.60,10.60,187349744200,10.35,10.35,187349744200 +NAVER,035420,16,187500,5,-1800,-0.95,969584,649059,158437008,969584,-0.95,149.38,0.61,0.61,181510800300,0.61,0.61,181510800300 +삼성SDI,006400,17,168900,5,-5500,-3.15,985039,557915,68764530,985039,-3.15,176.56,1.43,1.43,167299672150,1.44,1.44,167299672150 +삼성물산,028260,18,149800,5,-4700,-3.04,1109170,657516,169976544,1109170,-3.04,168.69,0.65,0.65,166719594950,0.65,0.65,166719594950 +애경케미칼,161000,19,11620,2,570,5.16,13552008,2220727,48648709,13552008,5.16,610.25,27.86,27.86,161446308185,28.56,28.56,161446308185 +KODEX 200,069500,20,36140,5,-350,-0.96,4444532,13905925,175100000,4444532,-0.96,31.96,2.54,2.54,161219156013,2.55,2.55,161219156013 +LK삼양,225190,21,3065,2,525,20.67,52702948,793884,50748440,52702948,20.67,6638.62,103.85,103.85,159319524521,102.43,102.43,159319524521 +삼성전자우,005935,22,46100,5,-50,-0.11,3436991,672615,815974664,3436991,-0.11,510.99,0.42,0.42,158794247825,0.42,0.42,158794247825 +메리츠금융지주,138040,23,111700,5,-2300,-2.02,1394637,356188,180014473,1394637,-2.02,391.55,0.77,0.77,155975524400,0.78,0.78,155975524400 +카카오,035720,24,42700,5,-1300,-2.95,3516992,4644875,441711295,3516992,-2.95,75.72,0.80,0.80,151063104225,0.80,0.80,151063104225 +크래프톤,259960,25,369000,5,-8500,-2.25,400266,129230,47918199,400266,-2.25,309.73,0.84,0.84,147749782250,0.84,0.84,147749782250 +현대차,005380,26,185300,5,-5700,-2.98,766372,1093538,204757766,766372,-2.98,70.08,0.37,0.37,142559941800,0.38,0.38,142559941800 +HD현대에너지솔루션,322000,27,48250,2,7550,18.55,2984637,370741,11200000,2984637,18.55,805.05,26.65,26.65,137829131075,25.51,25.51,137829131075 +온코크로스,382150,28,14110,2,220,1.58,9438352,4521458,11896437,9438352,1.58,208.75,79.34,79.34,137274482540,81.78,81.78,137274482540 +기아,000270,29,89400,5,-3800,-4.08,1517182,1583303,397672632,1517182,-4.08,95.82,0.38,0.38,136342042300,0.38,0.38,136342042300 +셀트리온,068270,30,161000,2,2300,1.45,839672,463625,222425958,839672,1.45,181.11,0.38,0.38,134635970100,0.38,0.38,134635970100 diff --git a/top30/20250530/top30-tv-20250530-160002.csv b/top30/20250530/top30-tv-20250530-160002.csv new file mode 100644 index 000000000000..26a5cd2b091c --- /dev/null +++ b/top30/20250530/top30-tv-20250530-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56200,2,100,0.18,24997384,12936810,5919637922,24997384,0.18,193.23,0.42,0.42,1411439705750,0.42,0.42,1411439705750 +SK하이닉스,000660,2,204500,5,-7500,-3.54,4065918,3827689,728002365,4065918,-3.54,106.22,0.56,0.56,836679635500,0.56,0.56,836679635500 +두산에너빌리티,034020,3,40350,5,-1850,-4.38,12575782,14449764,640561146,12575782,-4.38,87.03,1.96,1.96,511127200500,1.98,1.98,511127200500 +한화시스템,272210,4,45400,3,0,0.00,8548408,1715474,188919389,8548408,0.00,498.31,4.52,4.52,388396856050,4.53,4.53,388396856050 +삼성중공업,010140,5,16900,2,760,4.71,22615588,9267571,880000000,22615588,4.71,244.03,2.57,2.57,379046200610,2.55,2.55,379046200610 +한화에어로스페이스,012450,6,811000,5,-46000,-5.37,424914,234459,47296201,424914,-5.37,181.23,0.90,0.90,348743923500,0.91,0.91,348743923500 +KODEX 200선물인버스2X,252670,7,1913,2,40,2.14,166786952,237886208,654000000,166786952,2.14,70.11,25.50,25.50,315882987327,25.25,25.25,315882987327 +현대로템,064350,8,146400,2,1000,0.69,2066555,1231340,109142293,2066555,0.69,167.83,1.89,1.89,303717019800,1.90,1.90,303717019800 +KB금융,105560,9,104300,2,1600,1.56,2780141,1296257,393528423,2780141,1.56,214.47,0.71,0.71,288911361550,0.70,0.70,288911361550 +엔씨소프트,036570,10,152500,5,-6400,-4.03,1648903,127102,21544022,1648903,-4.03,1297.31,7.65,7.65,252109341100,7.67,7.67,252109341100 +KODEX 레버리지,122630,11,17475,5,-390,-2.18,13710201,22052196,144500000,13710201,-2.18,62.17,9.49,9.49,241728435995,9.57,9.57,241728435995 +한화오션,042660,12,78000,5,-100,-0.13,2995093,1439566,306413394,2995093,-0.13,208.06,0.98,0.98,232539438400,0.97,0.97,232539438400 +대보마그네틱,290670,13,21950,2,4370,24.86,9864376,2829878,7857660,9864376,24.86,348.58,125.54,125.54,202054228295,117.15,117.15,202054228295 +현대건설,000720,14,63800,5,-3100,-4.63,3060752,3653502,111355765,3060752,-4.63,83.78,2.75,2.75,195783583850,2.76,2.76,195783583850 +달바글로벌,483650,15,150000,2,13600,9.97,1279342,656427,12069665,1279342,9.97,194.89,10.60,10.60,187350194200,10.35,10.35,187350194200 +NAVER,035420,16,187500,5,-1800,-0.95,969597,649059,158437008,969597,-0.95,149.39,0.61,0.61,181513237800,0.61,0.61,181513237800 +삼성SDI,006400,17,168900,5,-5500,-3.15,986483,557915,68764530,986483,-3.15,176.82,1.43,1.43,167543563750,1.44,1.44,167543563750 +삼성물산,028260,18,149800,5,-4700,-3.04,1109176,657516,169976544,1109176,-3.04,168.69,0.65,0.65,166720493750,0.65,0.65,166720493750 +애경케미칼,161000,19,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805 +KODEX 200,069500,20,36140,5,-350,-0.96,4444560,13905925,175100000,4444560,-0.96,31.96,2.54,2.54,161220167933,2.55,2.55,161220167933 +LK삼양,225190,21,3065,2,525,20.67,52711908,793884,50748440,52711908,20.67,6639.75,103.87,103.87,159346986921,102.44,102.44,159346986921 +삼성전자우,005935,22,46100,5,-50,-0.11,3437036,672615,815974664,3437036,-0.11,511.00,0.42,0.42,158796322325,0.42,0.42,158796322325 +메리츠금융지주,138040,23,111700,5,-2300,-2.02,1394637,356188,180014473,1394637,-2.02,391.55,0.77,0.77,155975524400,0.78,0.78,155975524400 +카카오,035720,24,42700,5,-1300,-2.95,3517029,4644875,441711295,3517029,-2.95,75.72,0.80,0.80,151064684125,0.80,0.80,151064684125 +크래프톤,259960,25,369000,5,-8500,-2.25,400267,129230,47918199,400267,-2.25,309.73,0.84,0.84,147750151250,0.84,0.84,147750151250 +현대차,005380,26,185300,5,-5700,-2.98,766552,1093538,204757766,766552,-2.98,70.10,0.37,0.37,142593295800,0.38,0.38,142593295800 +HD현대에너지솔루션,322000,27,48250,2,7550,18.55,2985173,370741,11200000,2985173,18.55,805.19,26.65,26.65,137854993075,25.51,25.51,137854993075 +온코크로스,382150,28,14110,2,220,1.58,9438396,4521458,11896437,9438396,1.58,208.75,79.34,79.34,137275103380,81.78,81.78,137275103380 +기아,000270,29,89400,5,-3800,-4.08,1517182,1583303,397672632,1517182,-4.08,95.82,0.38,0.38,136342042300,0.38,0.38,136342042300 +셀트리온,068270,30,161000,2,2300,1.45,839681,463625,222425958,839681,1.45,181.11,0.38,0.38,134637419100,0.38,0.38,134637419100 diff --git a/top30/20250530/top30-tv-20250530-161002.csv b/top30/20250530/top30-tv-20250530-161002.csv new file mode 100644 index 000000000000..26a5cd2b091c --- /dev/null +++ b/top30/20250530/top30-tv-20250530-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56200,2,100,0.18,24997384,12936810,5919637922,24997384,0.18,193.23,0.42,0.42,1411439705750,0.42,0.42,1411439705750 +SK하이닉스,000660,2,204500,5,-7500,-3.54,4065918,3827689,728002365,4065918,-3.54,106.22,0.56,0.56,836679635500,0.56,0.56,836679635500 +두산에너빌리티,034020,3,40350,5,-1850,-4.38,12575782,14449764,640561146,12575782,-4.38,87.03,1.96,1.96,511127200500,1.98,1.98,511127200500 +한화시스템,272210,4,45400,3,0,0.00,8548408,1715474,188919389,8548408,0.00,498.31,4.52,4.52,388396856050,4.53,4.53,388396856050 +삼성중공업,010140,5,16900,2,760,4.71,22615588,9267571,880000000,22615588,4.71,244.03,2.57,2.57,379046200610,2.55,2.55,379046200610 +한화에어로스페이스,012450,6,811000,5,-46000,-5.37,424914,234459,47296201,424914,-5.37,181.23,0.90,0.90,348743923500,0.91,0.91,348743923500 +KODEX 200선물인버스2X,252670,7,1913,2,40,2.14,166786952,237886208,654000000,166786952,2.14,70.11,25.50,25.50,315882987327,25.25,25.25,315882987327 +현대로템,064350,8,146400,2,1000,0.69,2066555,1231340,109142293,2066555,0.69,167.83,1.89,1.89,303717019800,1.90,1.90,303717019800 +KB금융,105560,9,104300,2,1600,1.56,2780141,1296257,393528423,2780141,1.56,214.47,0.71,0.71,288911361550,0.70,0.70,288911361550 +엔씨소프트,036570,10,152500,5,-6400,-4.03,1648903,127102,21544022,1648903,-4.03,1297.31,7.65,7.65,252109341100,7.67,7.67,252109341100 +KODEX 레버리지,122630,11,17475,5,-390,-2.18,13710201,22052196,144500000,13710201,-2.18,62.17,9.49,9.49,241728435995,9.57,9.57,241728435995 +한화오션,042660,12,78000,5,-100,-0.13,2995093,1439566,306413394,2995093,-0.13,208.06,0.98,0.98,232539438400,0.97,0.97,232539438400 +대보마그네틱,290670,13,21950,2,4370,24.86,9864376,2829878,7857660,9864376,24.86,348.58,125.54,125.54,202054228295,117.15,117.15,202054228295 +현대건설,000720,14,63800,5,-3100,-4.63,3060752,3653502,111355765,3060752,-4.63,83.78,2.75,2.75,195783583850,2.76,2.76,195783583850 +달바글로벌,483650,15,150000,2,13600,9.97,1279342,656427,12069665,1279342,9.97,194.89,10.60,10.60,187350194200,10.35,10.35,187350194200 +NAVER,035420,16,187500,5,-1800,-0.95,969597,649059,158437008,969597,-0.95,149.39,0.61,0.61,181513237800,0.61,0.61,181513237800 +삼성SDI,006400,17,168900,5,-5500,-3.15,986483,557915,68764530,986483,-3.15,176.82,1.43,1.43,167543563750,1.44,1.44,167543563750 +삼성물산,028260,18,149800,5,-4700,-3.04,1109176,657516,169976544,1109176,-3.04,168.69,0.65,0.65,166720493750,0.65,0.65,166720493750 +애경케미칼,161000,19,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805 +KODEX 200,069500,20,36140,5,-350,-0.96,4444560,13905925,175100000,4444560,-0.96,31.96,2.54,2.54,161220167933,2.55,2.55,161220167933 +LK삼양,225190,21,3065,2,525,20.67,52711908,793884,50748440,52711908,20.67,6639.75,103.87,103.87,159346986921,102.44,102.44,159346986921 +삼성전자우,005935,22,46100,5,-50,-0.11,3437036,672615,815974664,3437036,-0.11,511.00,0.42,0.42,158796322325,0.42,0.42,158796322325 +메리츠금융지주,138040,23,111700,5,-2300,-2.02,1394637,356188,180014473,1394637,-2.02,391.55,0.77,0.77,155975524400,0.78,0.78,155975524400 +카카오,035720,24,42700,5,-1300,-2.95,3517029,4644875,441711295,3517029,-2.95,75.72,0.80,0.80,151064684125,0.80,0.80,151064684125 +크래프톤,259960,25,369000,5,-8500,-2.25,400267,129230,47918199,400267,-2.25,309.73,0.84,0.84,147750151250,0.84,0.84,147750151250 +현대차,005380,26,185300,5,-5700,-2.98,766552,1093538,204757766,766552,-2.98,70.10,0.37,0.37,142593295800,0.38,0.38,142593295800 +HD현대에너지솔루션,322000,27,48250,2,7550,18.55,2985173,370741,11200000,2985173,18.55,805.19,26.65,26.65,137854993075,25.51,25.51,137854993075 +온코크로스,382150,28,14110,2,220,1.58,9438396,4521458,11896437,9438396,1.58,208.75,79.34,79.34,137275103380,81.78,81.78,137275103380 +기아,000270,29,89400,5,-3800,-4.08,1517182,1583303,397672632,1517182,-4.08,95.82,0.38,0.38,136342042300,0.38,0.38,136342042300 +셀트리온,068270,30,161000,2,2300,1.45,839681,463625,222425958,839681,1.45,181.11,0.38,0.38,134637419100,0.38,0.38,134637419100 diff --git a/top30/20250530/top30-tv-20250530-162002.csv b/top30/20250530/top30-tv-20250530-162002.csv new file mode 100644 index 000000000000..985a3cc1f621 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56200,2,100,0.18,24997384,12936810,5919637922,24997384,0.18,193.23,0.42,0.42,1411439705750,0.42,0.42,1411439705750 +SK하이닉스,000660,2,204500,5,-7500,-3.54,4065918,3827689,728002365,4065918,-3.54,106.22,0.56,0.56,836679635500,0.56,0.56,836679635500 +두산에너빌리티,034020,3,40350,5,-1850,-4.38,12575782,14449764,640561146,12575782,-4.38,87.03,1.96,1.96,511127200500,1.98,1.98,511127200500 +한화시스템,272210,4,45400,3,0,0.00,8548408,1715474,188919389,8548408,0.00,498.31,4.52,4.52,388396856050,4.53,4.53,388396856050 +삼성중공업,010140,5,16900,2,760,4.71,22615588,9267571,880000000,22615588,4.71,244.03,2.57,2.57,379046200610,2.55,2.55,379046200610 +한화에어로스페이스,012450,6,811000,5,-46000,-5.37,424914,234459,47296201,424914,-5.37,181.23,0.90,0.90,348743923500,0.91,0.91,348743923500 +KODEX 200선물인버스2X,252670,7,1913,2,40,2.14,166831379,237886208,654000000,166831379,2.14,70.13,25.51,25.51,315967976178,25.26,25.26,315967976178 +현대로템,064350,8,146400,2,1000,0.69,2066555,1231340,109142293,2066555,0.69,167.83,1.89,1.89,303717019800,1.90,1.90,303717019800 +KB금융,105560,9,104300,2,1600,1.56,2780141,1296257,393528423,2780141,1.56,214.47,0.71,0.71,288911361550,0.70,0.70,288911361550 +엔씨소프트,036570,10,152500,5,-6400,-4.03,1648903,127102,21544022,1648903,-4.03,1297.31,7.65,7.65,252109341100,7.67,7.67,252109341100 +KODEX 레버리지,122630,11,17475,5,-390,-2.18,13716403,22052196,144500000,13716403,-2.18,62.20,9.49,9.49,241836877965,9.58,9.58,241836877965 +한화오션,042660,12,78000,5,-100,-0.13,2995093,1439566,306413394,2995093,-0.13,208.06,0.98,0.98,232539438400,0.97,0.97,232539438400 +대보마그네틱,290670,13,21950,2,4370,24.86,9870287,2829878,7857660,9870287,24.86,348.79,125.61,125.61,202183383645,117.22,117.22,202183383645 +현대건설,000720,14,63800,5,-3100,-4.63,3060752,3653502,111355765,3060752,-4.63,83.78,2.75,2.75,195783583850,2.76,2.76,195783583850 +달바글로벌,483650,15,150000,2,13600,9.97,1279342,656427,12069665,1279342,9.97,194.89,10.60,10.60,187350194200,10.35,10.35,187350194200 +NAVER,035420,16,187500,5,-1800,-0.95,969597,649059,158437008,969597,-0.95,149.39,0.61,0.61,181513237800,0.61,0.61,181513237800 +삼성SDI,006400,17,168900,5,-5500,-3.15,986483,557915,68764530,986483,-3.15,176.82,1.43,1.43,167543563750,1.44,1.44,167543563750 +삼성물산,028260,18,149800,5,-4700,-3.04,1109176,657516,169976544,1109176,-3.04,168.69,0.65,0.65,166720493750,0.65,0.65,166720493750 +애경케미칼,161000,19,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805 +KODEX 200,069500,20,36140,5,-350,-0.96,4444849,13905925,175100000,4444849,-0.96,31.96,2.54,2.54,161230621063,2.55,2.55,161230621063 +LK삼양,225190,21,3065,2,525,20.67,52759429,793884,50748440,52759429,20.67,6645.74,103.96,103.96,159490737946,102.54,102.54,159490737946 +삼성전자우,005935,22,46100,5,-50,-0.11,3437456,672615,815974664,3437456,-0.11,511.06,0.42,0.42,158815684325,0.42,0.42,158815684325 +메리츠금융지주,138040,23,111700,5,-2300,-2.02,1394637,356188,180014473,1394637,-2.02,391.55,0.77,0.77,155975524400,0.78,0.78,155975524400 +카카오,035720,24,42700,5,-1300,-2.95,3517029,4644875,441711295,3517029,-2.95,75.72,0.80,0.80,151064684125,0.80,0.80,151064684125 +크래프톤,259960,25,369000,5,-8500,-2.25,400267,129230,47918199,400267,-2.25,309.73,0.84,0.84,147750151250,0.84,0.84,147750151250 +현대차,005380,26,185300,5,-5700,-2.98,766552,1093538,204757766,766552,-2.98,70.10,0.37,0.37,142593295800,0.38,0.38,142593295800 +HD현대에너지솔루션,322000,27,48250,2,7550,18.55,2985173,370741,11200000,2985173,18.55,805.19,26.65,26.65,137854993075,25.51,25.51,137854993075 +온코크로스,382150,28,14110,2,220,1.58,9446986,4521458,11896437,9446986,1.58,208.94,79.41,79.41,137397081380,81.85,81.85,137397081380 +기아,000270,29,89400,5,-3800,-4.08,1517182,1583303,397672632,1517182,-4.08,95.82,0.38,0.38,136342042300,0.38,0.38,136342042300 +셀트리온,068270,30,161000,2,2300,1.45,839681,463625,222425958,839681,1.45,181.11,0.38,0.38,134637419100,0.38,0.38,134637419100 diff --git a/top30/20250530/top30-tv-20250530-163002.csv b/top30/20250530/top30-tv-20250530-163002.csv new file mode 100644 index 000000000000..6cc2f213a095 --- /dev/null +++ b/top30/20250530/top30-tv-20250530-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56200,2,100,0.18,24997384,12936810,5919637922,24997384,0.18,193.23,0.42,0.42,1411439705750,0.42,0.42,1411439705750 +SK하이닉스,000660,2,204500,5,-7500,-3.54,4065918,3827689,728002365,4065918,-3.54,106.22,0.56,0.56,836679635500,0.56,0.56,836679635500 +두산에너빌리티,034020,3,40350,5,-1850,-4.38,12575782,14449764,640561146,12575782,-4.38,87.03,1.96,1.96,511127200500,1.98,1.98,511127200500 +한화시스템,272210,4,45400,3,0,0.00,8548408,1715474,188919389,8548408,0.00,498.31,4.52,4.52,388396856050,4.53,4.53,388396856050 +삼성중공업,010140,5,16900,2,760,4.71,22615588,9267571,880000000,22615588,4.71,244.03,2.57,2.57,379046200610,2.55,2.55,379046200610 +한화에어로스페이스,012450,6,811000,5,-46000,-5.37,424914,234459,47296201,424914,-5.37,181.23,0.90,0.90,348743923500,0.91,0.91,348743923500 +KODEX 200선물인버스2X,252670,7,1913,2,40,2.14,166927678,237886208,654000000,166927678,2.14,70.17,25.52,25.52,316152196165,25.27,25.27,316152196165 +현대로템,064350,8,146400,2,1000,0.69,2066555,1231340,109142293,2066555,0.69,167.83,1.89,1.89,303717019800,1.90,1.90,303717019800 +KB금융,105560,9,104300,2,1600,1.56,2780141,1296257,393528423,2780141,1.56,214.47,0.71,0.71,288911361550,0.70,0.70,288911361550 +엔씨소프트,036570,10,152500,5,-6400,-4.03,1648903,127102,21544022,1648903,-4.03,1297.31,7.65,7.65,252109341100,7.67,7.67,252109341100 +KODEX 레버리지,122630,11,17475,5,-390,-2.18,13721270,22052196,144500000,13721270,-2.18,62.22,9.50,9.50,241921953125,9.58,9.58,241921953125 +한화오션,042660,12,78000,5,-100,-0.13,2995093,1439566,306413394,2995093,-0.13,208.06,0.98,0.98,232539438400,0.97,0.97,232539438400 +대보마그네틱,290670,13,21950,2,4370,24.86,9873338,2829878,7857660,9873338,24.86,348.90,125.65,125.65,202249895445,117.26,117.26,202249895445 +현대건설,000720,14,63800,5,-3100,-4.63,3060752,3653502,111355765,3060752,-4.63,83.78,2.75,2.75,195783583850,2.76,2.76,195783583850 +달바글로벌,483650,15,150000,2,13600,9.97,1279342,656427,12069665,1279342,9.97,194.89,10.60,10.60,187350194200,10.35,10.35,187350194200 +NAVER,035420,16,187500,5,-1800,-0.95,969597,649059,158437008,969597,-0.95,149.39,0.61,0.61,181513237800,0.61,0.61,181513237800 +삼성SDI,006400,17,168900,5,-5500,-3.15,986483,557915,68764530,986483,-3.15,176.82,1.43,1.43,167543563750,1.44,1.44,167543563750 +삼성물산,028260,18,149800,5,-4700,-3.04,1109176,657516,169976544,1109176,-3.04,168.69,0.65,0.65,166720493750,0.65,0.65,166720493750 +애경케미칼,161000,19,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805 +KODEX 200,069500,20,36140,5,-350,-0.96,4445005,13905925,175100000,4445005,-0.96,31.96,2.54,2.54,161236260463,2.55,2.55,161236260463 +LK삼양,225190,21,3065,2,525,20.67,52809192,793884,50748440,52809192,20.67,6652.00,104.06,104.06,159640773391,102.63,102.63,159640773391 +삼성전자우,005935,22,46100,5,-50,-0.11,3437735,672615,815974664,3437735,-0.11,511.10,0.42,0.42,158828560175,0.42,0.42,158828560175 +메리츠금융지주,138040,23,111700,5,-2300,-2.02,1394637,356188,180014473,1394637,-2.02,391.55,0.77,0.77,155975524400,0.78,0.78,155975524400 +카카오,035720,24,42700,5,-1300,-2.95,3517029,4644875,441711295,3517029,-2.95,75.72,0.80,0.80,151064684125,0.80,0.80,151064684125 +크래프톤,259960,25,369000,5,-8500,-2.25,400267,129230,47918199,400267,-2.25,309.73,0.84,0.84,147750151250,0.84,0.84,147750151250 +현대차,005380,26,185300,5,-5700,-2.98,766552,1093538,204757766,766552,-2.98,70.10,0.37,0.37,142593295800,0.38,0.38,142593295800 +HD현대에너지솔루션,322000,27,48250,2,7550,18.55,2985173,370741,11200000,2985173,18.55,805.19,26.65,26.65,137854993075,25.51,25.51,137854993075 +온코크로스,382150,28,14110,2,220,1.58,9477748,4521458,11896437,9477748,1.58,209.62,79.67,79.67,137837900840,82.12,82.12,137837900840 +기아,000270,29,89400,5,-3800,-4.08,1517182,1583303,397672632,1517182,-4.08,95.82,0.38,0.38,136342042300,0.38,0.38,136342042300 +셀트리온,068270,30,161000,2,2300,1.45,839681,463625,222425958,839681,1.45,181.11,0.38,0.38,134637419100,0.38,0.38,134637419100 diff --git a/top30/20250530/top30-tv-20250530-164002.csv b/top30/20250530/top30-tv-20250530-164002.csv new file mode 100644 index 000000000000..7e3a3184362a --- /dev/null +++ b/top30/20250530/top30-tv-20250530-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56200,2,100,0.18,24997384,12936810,5919637922,24997384,0.18,193.23,0.42,0.42,1411439705750,0.42,0.42,1411439705750 +SK하이닉스,000660,2,204500,5,-7500,-3.54,4065918,3827689,728002365,4065918,-3.54,106.22,0.56,0.56,836679635500,0.56,0.56,836679635500 +두산에너빌리티,034020,3,40350,5,-1850,-4.38,12575782,14449764,640561146,12575782,-4.38,87.03,1.96,1.96,511127200500,1.98,1.98,511127200500 +한화시스템,272210,4,45400,3,0,0.00,8548408,1715474,188919389,8548408,0.00,498.31,4.52,4.52,388396856050,4.53,4.53,388396856050 +삼성중공업,010140,5,16900,2,760,4.71,22615588,9267571,880000000,22615588,4.71,244.03,2.57,2.57,379046200610,2.55,2.55,379046200610 +한화에어로스페이스,012450,6,811000,5,-46000,-5.37,424914,234459,47296201,424914,-5.37,181.23,0.90,0.90,348743923500,0.91,0.91,348743923500 +KODEX 200선물인버스2X,252670,7,1913,2,40,2.14,167045841,237886208,654000000,167045841,2.14,70.22,25.54,25.54,316378241984,25.29,25.29,316378241984 +현대로템,064350,8,146400,2,1000,0.69,2066555,1231340,109142293,2066555,0.69,167.83,1.89,1.89,303717019800,1.90,1.90,303717019800 +KB금융,105560,9,104300,2,1600,1.56,2780141,1296257,393528423,2780141,1.56,214.47,0.71,0.71,288911361550,0.70,0.70,288911361550 +엔씨소프트,036570,10,152500,5,-6400,-4.03,1648903,127102,21544022,1648903,-4.03,1297.31,7.65,7.65,252109341100,7.67,7.67,252109341100 +KODEX 레버리지,122630,11,17475,5,-390,-2.18,13726722,22052196,144500000,13726722,-2.18,62.25,9.50,9.50,242017308605,9.58,9.58,242017308605 +한화오션,042660,12,78000,5,-100,-0.13,2995093,1439566,306413394,2995093,-0.13,208.06,0.98,0.98,232539438400,0.97,0.97,232539438400 +대보마그네틱,290670,13,21950,2,4370,24.86,9876861,2829878,7857660,9876861,24.86,349.02,125.70,125.70,202326520695,117.31,117.31,202326520695 +현대건설,000720,14,63800,5,-3100,-4.63,3060752,3653502,111355765,3060752,-4.63,83.78,2.75,2.75,195783583850,2.76,2.76,195783583850 +달바글로벌,483650,15,150000,2,13600,9.97,1279342,656427,12069665,1279342,9.97,194.89,10.60,10.60,187350194200,10.35,10.35,187350194200 +NAVER,035420,16,187500,5,-1800,-0.95,969597,649059,158437008,969597,-0.95,149.39,0.61,0.61,181513237800,0.61,0.61,181513237800 +삼성SDI,006400,17,168900,5,-5500,-3.15,986483,557915,68764530,986483,-3.15,176.82,1.43,1.43,167543563750,1.44,1.44,167543563750 +삼성물산,028260,18,149800,5,-4700,-3.04,1109176,657516,169976544,1109176,-3.04,168.69,0.65,0.65,166720493750,0.65,0.65,166720493750 +애경케미칼,161000,19,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805 +KODEX 200,069500,20,36140,5,-350,-0.96,4445051,13905925,175100000,4445051,-0.96,31.97,2.54,2.54,161237923363,2.55,2.55,161237923363 +LK삼양,225190,21,3065,2,525,20.67,52900598,793884,50748440,52900598,20.67,6663.52,104.24,104.24,159914991391,102.81,102.81,159914991391 +삼성전자우,005935,22,46100,5,-50,-0.11,3437887,672615,815974664,3437887,-0.11,511.12,0.42,0.42,158835567375,0.42,0.42,158835567375 +메리츠금융지주,138040,23,111700,5,-2300,-2.02,1394637,356188,180014473,1394637,-2.02,391.55,0.77,0.77,155975524400,0.78,0.78,155975524400 +카카오,035720,24,42700,5,-1300,-2.95,3517029,4644875,441711295,3517029,-2.95,75.72,0.80,0.80,151064684125,0.80,0.80,151064684125 +크래프톤,259960,25,369000,5,-8500,-2.25,400267,129230,47918199,400267,-2.25,309.73,0.84,0.84,147750151250,0.84,0.84,147750151250 +현대차,005380,26,185300,5,-5700,-2.98,766552,1093538,204757766,766552,-2.98,70.10,0.37,0.37,142593295800,0.38,0.38,142593295800 +온코크로스,382150,27,14110,2,220,1.58,9498418,4521458,11896437,9498418,1.58,210.07,79.84,79.84,138133895240,82.29,82.29,138133895240 +HD현대에너지솔루션,322000,28,48250,2,7550,18.55,2985173,370741,11200000,2985173,18.55,805.19,26.65,26.65,137854993075,25.51,25.51,137854993075 +기아,000270,29,89400,5,-3800,-4.08,1517182,1583303,397672632,1517182,-4.08,95.82,0.38,0.38,136342042300,0.38,0.38,136342042300 +셀트리온,068270,30,161000,2,2300,1.45,839681,463625,222425958,839681,1.45,181.11,0.38,0.38,134637419100,0.38,0.38,134637419100 diff --git a/top30/20250530/top30-tv-20250530-165002.csv b/top30/20250530/top30-tv-20250530-165002.csv new file mode 100644 index 000000000000..4d6996e00aec --- /dev/null +++ b/top30/20250530/top30-tv-20250530-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56200,2,100,0.18,24997384,12936810,5919637922,24997384,0.18,193.23,0.42,0.42,1411439705750,0.42,0.42,1411439705750 +SK하이닉스,000660,2,204500,5,-7500,-3.54,4065918,3827689,728002365,4065918,-3.54,106.22,0.56,0.56,836679635500,0.56,0.56,836679635500 +두산에너빌리티,034020,3,40350,5,-1850,-4.38,12575782,14449764,640561146,12575782,-4.38,87.03,1.96,1.96,511127200500,1.98,1.98,511127200500 +한화시스템,272210,4,45400,3,0,0.00,8548408,1715474,188919389,8548408,0.00,498.31,4.52,4.52,388396856050,4.53,4.53,388396856050 +삼성중공업,010140,5,16900,2,760,4.71,22615588,9267571,880000000,22615588,4.71,244.03,2.57,2.57,379046200610,2.55,2.55,379046200610 +한화에어로스페이스,012450,6,811000,5,-46000,-5.37,424914,234459,47296201,424914,-5.37,181.23,0.90,0.90,348743923500,0.91,0.91,348743923500 +KODEX 200선물인버스2X,252670,7,1913,2,40,2.14,167126060,237886208,654000000,167126060,2.14,70.25,25.55,25.55,316531700931,25.30,25.30,316531700931 +현대로템,064350,8,146400,2,1000,0.69,2066555,1231340,109142293,2066555,0.69,167.83,1.89,1.89,303717019800,1.90,1.90,303717019800 +KB금융,105560,9,104300,2,1600,1.56,2780141,1296257,393528423,2780141,1.56,214.47,0.71,0.71,288911361550,0.70,0.70,288911361550 +엔씨소프트,036570,10,152500,5,-6400,-4.03,1648903,127102,21544022,1648903,-4.03,1297.31,7.65,7.65,252109341100,7.67,7.67,252109341100 +KODEX 레버리지,122630,11,17475,5,-390,-2.18,13730790,22052196,144500000,13730790,-2.18,62.26,9.50,9.50,242088478265,9.59,9.59,242088478265 +한화오션,042660,12,78000,5,-100,-0.13,2995093,1439566,306413394,2995093,-0.13,208.06,0.98,0.98,232539438400,0.97,0.97,232539438400 +대보마그네틱,290670,13,21950,2,4370,24.86,9880484,2829878,7857660,9880484,24.86,349.15,125.74,125.74,202405864395,117.35,117.35,202405864395 +현대건설,000720,14,63800,5,-3100,-4.63,3060752,3653502,111355765,3060752,-4.63,83.78,2.75,2.75,195783583850,2.76,2.76,195783583850 +달바글로벌,483650,15,150000,2,13600,9.97,1279342,656427,12069665,1279342,9.97,194.89,10.60,10.60,187350194200,10.35,10.35,187350194200 +NAVER,035420,16,187500,5,-1800,-0.95,969597,649059,158437008,969597,-0.95,149.39,0.61,0.61,181513237800,0.61,0.61,181513237800 +삼성SDI,006400,17,168900,5,-5500,-3.15,986483,557915,68764530,986483,-3.15,176.82,1.43,1.43,167543563750,1.44,1.44,167543563750 +삼성물산,028260,18,149800,5,-4700,-3.04,1109176,657516,169976544,1109176,-3.04,168.69,0.65,0.65,166720493750,0.65,0.65,166720493750 +애경케미칼,161000,19,11620,2,570,5.16,13552009,2220727,48648709,13552009,5.16,610.25,27.86,27.86,161446319805,28.56,28.56,161446319805 +KODEX 200,069500,20,36140,5,-350,-0.96,4445971,13905925,175100000,4445971,-0.96,31.97,2.54,2.54,161271176763,2.55,2.55,161271176763 +LK삼양,225190,21,3065,2,525,20.67,52941561,793884,50748440,52941561,20.67,6668.68,104.32,104.32,160037880391,102.89,102.89,160037880391 +삼성전자우,005935,22,46100,5,-50,-0.11,3438412,672615,815974664,3438412,-0.11,511.20,0.42,0.42,158859796125,0.42,0.42,158859796125 +메리츠금융지주,138040,23,111700,5,-2300,-2.02,1394637,356188,180014473,1394637,-2.02,391.55,0.77,0.77,155975524400,0.78,0.78,155975524400 +카카오,035720,24,42700,5,-1300,-2.95,3517029,4644875,441711295,3517029,-2.95,75.72,0.80,0.80,151064684125,0.80,0.80,151064684125 +크래프톤,259960,25,369000,5,-8500,-2.25,400267,129230,47918199,400267,-2.25,309.73,0.84,0.84,147750151250,0.84,0.84,147750151250 +현대차,005380,26,185300,5,-5700,-2.98,766552,1093538,204757766,766552,-2.98,70.10,0.37,0.37,142593295800,0.38,0.38,142593295800 +온코크로스,382150,27,14110,2,220,1.58,9507723,4521458,11896437,9507723,1.58,210.28,79.92,79.92,138266584540,82.37,82.37,138266584540 +HD현대에너지솔루션,322000,28,48250,2,7550,18.55,2985173,370741,11200000,2985173,18.55,805.19,26.65,26.65,137854993075,25.51,25.51,137854993075 +기아,000270,29,89400,5,-3800,-4.08,1517182,1583303,397672632,1517182,-4.08,95.82,0.38,0.38,136342042300,0.38,0.38,136342042300 +셀트리온,068270,30,161000,2,2300,1.45,839681,463625,222425958,839681,1.45,181.11,0.38,0.38,134637419100,0.38,0.38,134637419100 diff --git a/top30/20250530/top30-vir-20250530-090001.csv b/top30/20250530/top30-vir-20250530-090001.csv new file mode 100644 index 000000000000..0a2975cc2404 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +보락,002760,1,1073,3,0,0.00,28774,49617,59900000,28774,0.00,57.99,0.05,0.05,30874502,0.05,0.05,30874502 +지란지교시큐리티,208350,2,2605,3,0,0.00,618,8800,8838549,618,0.00,7.02,0.01,0.01,1609890,0.01,0.01,1609890 +KIWOOM 글로벌전력GRID인프라,489860,3,10760,5,-165,-1.51,100,1891,650000,100,-1.51,5.29,0.02,0.02,1076000,0.02,0.02,1076000 +우리이앤엘,153490,4,655,3,0,0.00,1874,35602,51480000,1874,0.00,5.26,0.00,0.00,1227470,0.00,0.00,1227470 +한국수출포장,002200,5,2920,3,0,0.00,3600,73731,40000000,3600,0.00,4.88,0.01,0.01,10512000,0.01,0.01,10512000 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,10665,2,90,0.85,2790,76399,2000000,2790,0.85,3.65,0.14,0.14,29755350,0.14,0.14,29755350 +에스에스알,275630,7,3095,3,0,0.00,47,1329,6017989,47,0.00,3.54,0.00,0.00,145465,0.00,0.00,145465 +JW홀딩스,096760,8,3400,3,0,0.00,11089,451632,73924942,11089,0.00,2.46,0.02,0.02,37702600,0.02,0.02,37702600 +DB,012030,9,1430,2,32,2.29,41689,1726340,201173933,41689,2.29,2.41,0.02,0.02,59794710,0.02,0.02,59794710 +LG디스플레이,034220,10,8490,5,-10,-0.12,14492,613388,500000000,14492,-0.12,2.36,0.00,0.00,123168130,0.00,0.00,123168130 +PLUS 종합채권(AA-이상)액티브,451000,11,116430,2,400,0.34,1,50,3029000,1,0.34,2.00,0.00,0.00,116430,0.00,0.00,116430 +대상홀딩스우,084695,12,14370,3,0,0.00,241,12406,913482,241,0.00,1.94,0.03,0.03,3463170,0.03,0.03,3463170 +RISE 미국장기국채선물레버리지(합성 H),267490,13,5430,2,135,2.55,103,6131,1200000,103,2.55,1.68,0.01,0.01,559290,0.01,0.01,559290 +녹십자홀딩스2우,005257,14,21300,3,0,0.00,55,3506,845990,55,0.00,1.57,0.01,0.01,1171500,0.01,0.01,1171500 +KODEX 인버스,114800,15,4165,2,15,0.36,376082,24011704,139600000,376082,0.36,1.57,0.27,0.27,1567656805,0.27,0.27,1567656805 +SK이터닉스,475150,16,19800,2,800,4.21,9634,721670,33754042,9634,4.21,1.33,0.03,0.03,190671800,0.03,0.03,190671800 +PLUS 주도업종,280920,17,11730,2,50,0.43,1,79,550000,1,0.43,1.27,0.00,0.00,11730,0.00,0.00,11730 +대신증권,003540,18,23400,2,850,3.77,4945,403303,50773400,4945,3.77,1.23,0.01,0.01,115957750,0.01,0.01,115957750 +대륙제관,004780,19,3840,2,15,0.39,415,34118,15903199,415,0.39,1.22,0.00,0.00,1593600,0.00,0.00,1593600 +SK증권,001510,20,594,2,12,2.06,314267,26683264,472590171,314267,2.06,1.18,0.07,0.07,185777684,0.07,0.07,185777684 +필옵틱스,161580,21,34900,5,-750,-2.10,11218,961581,22885732,11218,-2.10,1.17,0.05,0.05,390847850,0.05,0.05,390847850 +코나아이,052400,22,44600,2,950,2.18,3966,351312,14563291,3966,2.18,1.13,0.03,0.03,176256050,0.03,0.03,176256050 +RISE 2차전지TOP10인버스(합성),465350,23,42000,2,190,0.45,4583,411419,2575000,4583,0.45,1.11,0.18,0.18,191062760,0.18,0.18,191062760 +금강공업,014280,24,4570,3,0,0.00,299,29517,29329357,299,0.00,1.01,0.00,0.00,1366430,0.00,0.00,1366430 +켐트로닉스,089010,25,22650,5,-300,-1.31,1225,123141,15334346,1225,-1.31,0.99,0.01,0.01,27721550,0.01,0.01,27721550 +SNT홀딩스,036530,26,51000,2,200,0.39,557,56685,16303886,557,0.39,0.98,0.00,0.00,28351500,0.00,0.00,28351500 +특수건설,026150,27,7600,5,-30,-0.39,1111,114209,17546331,1111,-0.39,0.97,0.01,0.01,8475990,0.01,0.01,8475990 +제이씨케미칼,137950,28,3975,2,10,0.25,448,46585,22267814,448,0.25,0.96,0.00,0.00,1791960,0.00,0.00,1791960 +보성파워텍,006910,29,3080,5,-20,-0.65,3742,412083,49129824,3742,-0.65,0.91,0.01,0.01,11526360,0.01,0.01,11526360 +동양우,001525,30,4165,3,0,0.00,30,3459,617731,30,0.00,0.87,0.00,0.00,124950,0.00,0.00,124950 diff --git a/top30/20250530/top30-vir-20250530-091001.csv b/top30/20250530/top30-vir-20250530-091001.csv new file mode 100644 index 000000000000..ab2f9195dc87 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9305,5,-5,-0.05,4300,3,700000,4300,-0.05,9999.99,0.61,0.61,40011430,0.61,0.61,40011430 +SCL사이언스,246960,2,10380,1,2390,29.91,298729,2801,8479375,298729,29.91,9999.99,3.52,3.52,3064416450,3.48,3.48,3064416450 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,3,20190,2,175,0.87,6127,70,1000000,6127,0.87,8752.86,0.61,0.61,123673525,0.61,0.61,123673525 +RISE 글로벌테크놀로지(합성 H),276650,4,30865,5,-415,-1.33,5003,166,750000,5003,-1.33,3013.86,0.67,0.67,154402595,0.67,0.67,154402595 +SOL 25-09 회사채(AA-이상)액티브,462540,5,54355,2,5,0.01,1233,74,2174000,1233,0.01,1666.22,0.06,0.06,67019715,0.06,0.06,67019715 +서남,294630,6,3125,2,310,11.01,1040690,147553,24144099,1040690,11.01,705.30,4.31,4.31,3328761408,4.41,4.41,3328761408 +유진스팩11호,488060,7,2080,2,15,0.73,844,140,4720000,844,0.73,602.86,0.02,0.02,1734445,0.02,0.02,1734445 +RISE 미국장기국채선물인버스(H),267450,8,11230,5,-155,-1.36,104,18,500000,104,-1.36,577.78,0.02,0.02,1167920,0.02,0.02,1167920 +RISE CD금리액티브(합성),477080,9,103950,2,15,0.01,17047,3051,10536000,17047,0.01,558.73,0.16,0.16,1772035650,0.16,0.16,1772035650 +대성파인텍,104040,10,1155,2,111,10.63,2046721,511289,47224987,2046721,10.63,400.31,4.33,4.33,2294881762,4.21,4.21,2294881762 +한투 3X레버리지미국채30년 ETN,Q570111,11,40260,2,1070,2.73,106,31,200000,106,2.73,341.94,0.05,0.05,4267560,0.05,0.05,4267560 +파루,043200,12,1138,2,240,26.73,3399497,1050196,41804315,3399497,26.73,323.70,8.13,8.13,3529320396,7.42,7.42,3529320396 +WON 미국S&P500,444490,13,15255,5,-280,-1.80,7154,2440,2450000,7154,-1.80,293.20,0.29,0.29,108931220,0.29,0.29,108931220 +KODEX 한중반도체(합성),450190,14,15385,5,-125,-0.81,82,28,600000,82,-0.81,292.86,0.01,0.01,1254220,0.01,0.01,1254220 +엔젠바이오,354200,15,2080,2,35,1.71,234755,83858,19818734,234755,1.71,279.94,1.18,1.18,504701167,1.22,1.22,504701167 +엑스페릭스,317770,16,4295,2,355,9.01,3995458,1430150,30168672,3995458,9.01,279.37,13.24,13.24,17403122850,13.43,13.43,17403122850 +KODEX 코리아혁신성장액티브,373490,17,11400,5,-20,-0.18,215,78,500000,215,-0.18,275.64,0.04,0.04,2451000,0.04,0.04,2451000 +유안타제14호스팩,450940,18,2075,2,5,0.24,3252,1182,4540000,3252,0.24,275.13,0.07,0.07,6747900,0.07,0.07,6747900 +KIWOOM 국고채10년레버리지,167860,19,116245,2,735,0.64,14000,5419,290000,14000,0.64,258.35,4.83,4.83,1619870000,4.81,4.81,1619870000 +대명에너지,389260,20,23400,2,1650,7.59,294367,124806,17050000,294367,7.59,235.86,1.73,1.73,6959539525,1.74,1.74,6959539525 +ACE 미국IT인터넷S&P(합성 H),280320,21,19690,5,-205,-1.03,10190,4415,800000,10190,-1.03,230.80,1.27,1.27,200550500,1.27,1.27,200550500 +TIGER MSCI KOREA ESG리더스,289260,22,9310,2,10,0.11,200,87,840000,200,0.11,229.89,0.02,0.02,1862000,0.02,0.02,1862000 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,23,7360,2,50,0.68,459,202,1000000,459,0.68,227.23,0.05,0.05,3378240,0.05,0.05,3378240 +BGF,027410,24,4440,2,415,10.31,1259800,560669,95716791,1259800,10.31,224.70,1.32,1.32,5494101712,1.29,1.29,5494101712 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,25,8300,5,-205,-2.41,80,37,1100000,80,-2.41,216.22,0.01,0.01,664420,0.01,0.01,664420 +한투 인버스일본니케이225선물 ETN(H),Q570105,26,9200,2,145,1.60,1623,799,3000000,1623,1.60,203.13,0.05,0.05,14928260,0.05,0.05,14928260 +엔에이치스팩27호,440820,27,2135,5,-5,-0.23,19611,10450,7800000,19611,-0.23,187.67,0.25,0.25,41819231,0.25,0.25,41819231 +PLUS 스마트베타Quality채권혼합,238670,28,11300,5,-15,-0.13,939,527,300000,939,-0.13,178.18,0.31,0.31,10628650,0.31,0.31,10628650 +메지온,140410,29,39400,2,2800,7.65,70588,41142,30007340,70588,7.65,171.57,0.24,0.24,2809502225,0.24,0.24,2809502225 +더즌,462860,30,2640,2,60,2.33,1643891,1050019,71413257,1643891,2.33,156.56,2.30,2.30,4433386888,2.35,2.35,4433386888 diff --git a/top30/20250530/top30-vir-20250530-092000.csv b/top30/20250530/top30-vir-20250530-092000.csv new file mode 100644 index 000000000000..0ed0edd1e434 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,10380,1,2390,29.91,472257,2801,8479375,472257,29.91,9999.99,5.57,5.57,4863851460,5.53,5.53,4863851460 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,3,20190,2,175,0.87,6127,70,1000000,6127,0.87,8752.86,0.61,0.61,123673525,0.61,0.61,123673525 +KODEX 멀티에셋하이인컴(H),321410,4,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +RISE 글로벌테크놀로지(합성 H),276650,5,30865,5,-415,-1.33,5003,166,750000,5003,-1.33,3013.86,0.67,0.67,154402595,0.67,0.67,154402595 +SOL 25-09 회사채(AA-이상)액티브,462540,6,54355,2,5,0.01,1302,74,2174000,1302,0.01,1759.46,0.06,0.06,70770210,0.06,0.06,70770210 +대성파인텍,104040,7,1197,2,153,14.66,7089749,511289,47224987,7089749,14.66,1386.64,15.01,15.01,8397553945,14.86,14.86,8397553945 +인트론바이오,048530,8,4565,2,515,12.72,856036,65638,34150762,856036,12.72,1304.18,2.51,2.51,3969601347,2.55,2.55,3969601347 +ACE Fn5G플러스,380340,9,8795,5,-140,-1.57,310,24,600000,310,-1.57,1291.67,0.05,0.05,2727000,0.05,0.05,2727000 +서남,294630,10,3020,2,205,7.28,1442664,147553,24144099,1442664,7.28,977.73,5.98,5.98,4568727581,6.27,6.27,4568727581 +WON 미국S&P500,444490,11,15250,5,-285,-1.83,17477,2440,2450000,17477,-1.83,716.27,0.71,0.71,266205180,0.71,0.71,266205180 +BNK 미래전략기술액티브,457930,12,11780,5,-80,-0.67,471,71,700000,471,-0.67,663.38,0.07,0.07,5548460,0.07,0.07,5548460 +유진스팩11호,488060,13,2080,2,15,0.73,844,140,4720000,844,0.73,602.86,0.02,0.02,1734445,0.02,0.02,1734445 +RISE 미국장기국채선물인버스(H),267450,14,11230,5,-155,-1.36,104,18,500000,104,-1.36,577.78,0.02,0.02,1167920,0.02,0.02,1167920 +RISE CD금리액티브(합성),477080,15,103950,2,15,0.01,17169,3051,10536000,17169,0.01,562.73,0.16,0.16,1784718020,0.16,0.16,1784718020 +파루,043200,16,1167,1,269,29.96,4900566,1050196,41804315,4900566,29.96,466.63,11.72,11.72,5281067919,10.83,10.83,5281067919 +엑스페릭스,317770,17,4325,2,385,9.77,5045270,1430150,30168672,5045270,9.77,352.78,16.72,16.72,21896477640,16.78,16.78,21896477640 +엔젠바이오,354200,18,2065,2,20,0.98,290094,83858,19818734,290094,0.98,345.93,1.46,1.46,619443617,1.51,1.51,619443617 +한투 3X레버리지미국채30년 ETN,Q570111,19,40260,2,1070,2.73,106,31,200000,106,2.73,341.94,0.05,0.05,4267560,0.05,0.05,4267560 +대명에너지,389260,20,23400,2,1650,7.59,414087,124806,17050000,414087,7.59,331.78,2.43,2.43,9808620150,2.46,2.46,9808620150 +케이바이오,038530,21,286,2,18,6.72,3578509,1197623,115714347,3578509,6.72,298.80,3.09,3.09,1040045335,3.14,3.14,1040045335 +BGF,027410,22,4285,2,260,6.46,1649125,560669,95716791,1649125,6.46,294.14,1.72,1.72,7187468853,1.75,1.75,7187468853 +KODEX 한중반도체(합성),450190,23,15385,5,-125,-0.81,82,28,600000,82,-0.81,292.86,0.01,0.01,1254220,0.01,0.01,1254220 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,24,7660,2,190,2.54,263,92,1000000,263,2.54,285.87,0.03,0.03,2014425,0.03,0.03,2014425 +KODEX 코리아혁신성장액티브,373490,25,11315,5,-105,-0.92,216,78,500000,216,-0.92,276.92,0.04,0.04,2462315,0.04,0.04,2462315 +유안타제14호스팩,450940,26,2075,2,5,0.24,3252,1182,4540000,3252,0.24,275.13,0.07,0.07,6747900,0.07,0.07,6747900 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,27,8300,5,-205,-2.41,99,37,1100000,99,-2.41,267.57,0.01,0.01,822120,0.01,0.01,822120 +한투 레버리지미국채30년 ETN,Q570109,28,16045,2,200,1.26,8,3,500000,8,1.26,266.67,0.00,0.00,128360,0.00,0.00,128360 +KIWOOM 국고채10년레버리지,167860,29,116245,2,735,0.64,14000,5419,290000,14000,0.64,258.35,4.83,4.83,1619870000,4.81,4.81,1619870000 +TIGER MSCI KOREA ESG리더스,289260,30,9220,5,-80,-0.86,224,87,840000,224,-0.86,257.47,0.03,0.03,2083355,0.03,0.03,2083355 diff --git a/top30/20250530/top30-vir-20250530-093000.csv b/top30/20250530/top30-vir-20250530-093000.csv new file mode 100644 index 000000000000..5321e51ab1c0 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,9720,2,1730,21.65,976144,2801,8479375,976144,21.65,9999.99,11.51,11.51,9795255345,11.88,11.88,9795255345 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,3,20190,2,175,0.87,6127,70,1000000,6127,0.87,8752.86,0.61,0.61,123673525,0.61,0.61,123673525 +KODEX 멀티에셋하이인컴(H),321410,4,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +N2 방위산업 Top5 ETN,Q550091,5,24115,2,90,0.37,1660,24,2000000,1660,0.37,6916.67,0.08,0.08,40030820,0.08,0.08,40030820 +RISE 글로벌테크놀로지(합성 H),276650,6,30865,5,-415,-1.33,5003,166,750000,5003,-1.33,3013.86,0.67,0.67,154402595,0.67,0.67,154402595 +한투 3X레버리지미국채30년 ETN,Q570111,7,40230,2,1040,2.65,856,31,200000,856,2.65,2761.29,0.43,0.43,34440060,0.43,0.43,34440060 +KCGI 테크미디어텔레콤액티브,407160,8,8490,5,-80,-0.93,635,28,500000,635,-0.93,2267.86,0.13,0.13,5388150,0.13,0.13,5388150 +인트론바이오,048530,9,4560,2,510,12.59,1297218,65638,34150762,1297218,12.59,1976.32,3.80,3.80,5969363040,3.83,3.83,5969363040 +나이벡,138610,10,37050,2,8100,27.98,416997,22563,11032369,416997,27.98,1848.15,3.78,3.78,15653509550,3.83,3.83,15653509550 +SOL 25-09 회사채(AA-이상)액티브,462540,11,54355,2,5,0.01,1302,74,2174000,1302,0.01,1759.46,0.06,0.06,70770210,0.06,0.06,70770210 +대성파인텍,104040,12,1199,2,155,14.85,8458093,511289,47224987,8458093,14.85,1654.27,17.91,17.91,10027833129,17.71,17.71,10027833129 +ACE Fn5G플러스,380340,13,8795,5,-140,-1.57,310,24,600000,310,-1.57,1291.67,0.05,0.05,2727000,0.05,0.05,2727000 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,14,15855,5,-405,-2.49,31196,2504,2500000,31196,-2.49,1245.85,1.25,1.25,494369460,1.25,1.25,494369460 +서남,294630,15,2982,2,167,5.93,1640580,147553,24144099,1640580,5.93,1111.86,6.79,6.79,5162821155,7.17,7.17,5162821155 +WON 미국S&P500,444490,16,15245,5,-290,-1.87,17478,2440,2450000,17478,-1.87,716.31,0.71,0.71,266220425,0.71,0.71,266220425 +KCGI 스마트커머스액티브,407170,17,9015,2,35,0.39,1440,216,500000,1440,0.39,666.67,0.29,0.29,12981600,0.29,0.29,12981600 +BNK 미래전략기술액티브,457930,18,11780,5,-80,-0.67,471,71,700000,471,-0.67,663.38,0.07,0.07,5548460,0.07,0.07,5548460 +엑스페릭스,317770,19,4700,2,760,19.29,9436582,1430150,30168672,9436582,19.29,659.83,31.28,31.28,42119419030,29.70,29.70,42119419030 +유진스팩11호,488060,20,2080,2,15,0.73,844,140,4720000,844,0.73,602.86,0.02,0.02,1734445,0.02,0.02,1734445 +RISE 미국장기국채선물인버스(H),267450,21,11230,5,-155,-1.36,104,18,500000,104,-1.36,577.78,0.02,0.02,1167920,0.02,0.02,1167920 +RISE CD금리액티브(합성),477080,22,103950,2,15,0.01,17186,3051,10536000,17186,0.01,563.29,0.16,0.16,1786485170,0.16,0.16,1786485170 +파루,043200,23,1167,1,269,29.96,5202511,1050196,41804315,5202511,29.96,495.38,12.44,12.44,5633437734,11.55,11.55,5633437734 +한투 코스피 양매도 5% OTM ETN,Q570019,24,9610,2,15,0.16,102,21,15000000,102,0.16,485.71,0.00,0.00,980220,0.00,0.00,980220 +JW홀딩스,096760,25,3875,2,475,13.97,1961511,451632,73924942,1961511,13.97,434.32,2.65,2.65,7602899547,2.65,2.65,7602899547 +대명에너지,389260,26,23050,2,1300,5.98,471209,124806,17050000,471209,5.98,377.55,2.76,2.76,11133003050,2.83,2.83,11133003050 +WON 단기국공채액티브,458030,27,53830,2,20,0.04,74,20,708000,74,0.04,370.00,0.01,0.01,3983420,0.01,0.01,3983420 +케이바이오,038530,28,281,2,13,4.85,4428517,1197623,115714347,4428517,4.85,369.78,3.83,3.83,1278719925,3.93,3.93,1278719925 +엔젠바이오,354200,29,2075,2,30,1.47,300185,83858,19818734,300185,1.47,357.97,1.51,1.51,640385207,1.56,1.56,640385207 +BGF,027410,30,4330,2,305,7.58,1776974,560669,95716791,1776974,7.58,316.94,1.86,1.86,7741007386,1.87,1.87,7741007386 diff --git a/top30/20250530/top30-vir-20250530-094001.csv b/top30/20250530/top30-vir-20250530-094001.csv new file mode 100644 index 000000000000..7d1ecc2e8559 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,9700,2,1710,21.40,1163810,2801,8479375,1163810,21.40,9999.99,13.73,13.73,11640939975,14.15,14.15,11640939975 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,3,20190,2,175,0.87,6127,70,1000000,6127,0.87,8752.86,0.61,0.61,123673525,0.61,0.61,123673525 +KODEX 멀티에셋하이인컴(H),321410,4,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +N2 방위산업 Top5 ETN,Q550091,5,24035,2,10,0.04,1664,24,2000000,1664,0.04,6933.33,0.08,0.08,40127050,0.08,0.08,40127050 +RISE 글로벌테크놀로지(합성 H),276650,6,30900,5,-380,-1.21,5006,166,750000,5006,-1.21,3015.66,0.67,0.67,154495295,0.67,0.67,154495295 +한투 3X레버리지미국채30년 ETN,Q570111,7,40230,2,1040,2.65,856,31,200000,856,2.65,2761.29,0.43,0.43,34440060,0.43,0.43,34440060 +나이벡,138610,8,37600,1,8650,29.88,563255,22563,11032369,563255,29.88,2496.37,5.11,5.11,21125678675,5.09,5.09,21125678675 +KCGI 테크미디어텔레콤액티브,407160,9,8510,5,-60,-0.70,636,28,500000,636,-0.70,2271.43,0.13,0.13,5396660,0.13,0.13,5396660 +인트론바이오,048530,10,4465,2,415,10.25,1432952,65638,34150762,1432952,10.25,2183.11,4.20,4.20,6580076578,4.32,4.32,6580076578 +DH오토웨어,025440,11,851,2,163,23.69,3184543,171073,48781224,3184543,23.69,1861.51,6.53,6.53,2517382845,6.06,6.06,2517382845 +대성파인텍,104040,12,1165,2,121,11.59,9323753,511289,47224987,9323753,11.59,1823.58,19.74,19.74,11043070125,20.07,20.07,11043070125 +SOL 25-09 회사채(AA-이상)액티브,462540,13,54355,2,5,0.01,1302,74,2174000,1302,0.01,1759.46,0.06,0.06,70770210,0.06,0.06,70770210 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,14,15840,5,-420,-2.58,42251,2504,2500000,42251,-2.58,1687.34,1.69,1.69,669535890,1.69,1.69,669535890 +ACE Fn5G플러스,380340,15,8795,5,-140,-1.57,310,24,600000,310,-1.57,1291.67,0.05,0.05,2727000,0.05,0.05,2727000 +서남,294630,16,2975,2,160,5.68,1715770,147553,24144099,1715770,5.68,1162.82,7.11,7.11,5387085227,7.50,7.50,5387085227 +메리츠 대표 농산물 선물 ETN(H),Q610034,17,8390,5,-10,-0.12,206,21,1000000,206,-0.12,980.95,0.02,0.02,1729345,0.02,0.02,1729345 +엑스페릭스,317770,18,4640,2,700,17.77,12618644,1430150,30168672,12618644,17.77,882.33,41.83,41.83,57101885283,40.79,40.79,57101885283 +파루,043200,19,1167,1,269,29.96,8782778,1050196,41804315,8782778,29.96,836.30,21.01,21.01,9764124842,20.01,20.01,9764124842 +WON 미국S&P500,444490,20,15260,5,-275,-1.77,17479,2440,2450000,17479,-1.77,716.35,0.71,0.71,266235685,0.71,0.71,266235685 +KCGI 스마트커머스액티브,407170,21,9025,2,45,0.50,1441,216,500000,1441,0.50,667.13,0.29,0.29,12990625,0.29,0.29,12990625 +BNK 미래전략기술액티브,457930,22,11780,5,-80,-0.67,471,71,700000,471,-0.67,663.38,0.07,0.07,5548460,0.07,0.07,5548460 +RISE 미국장기국채선물인버스(H),267450,23,11240,5,-145,-1.27,109,18,500000,109,-1.27,605.56,0.02,0.02,1224120,0.02,0.02,1224120 +유진스팩11호,488060,24,2080,2,15,0.73,844,140,4720000,844,0.73,602.86,0.02,0.02,1734445,0.02,0.02,1734445 +RISE CD금리액티브(합성),477080,25,103950,2,15,0.01,17212,3051,10536000,17212,0.01,564.14,0.16,0.16,1789187870,0.16,0.16,1789187870 +JW홀딩스,096760,26,3760,2,360,10.59,2335906,451632,73924942,2335906,10.59,517.21,3.16,3.16,9034444286,3.25,3.25,9034444286 +메리츠 KAP 중국 위안화 ETN,Q610071,27,11075,5,-65,-0.58,435,86,1000000,435,-0.58,505.81,0.04,0.04,4817625,0.04,0.04,4817625 +한투 코스피 양매도 5% OTM ETN,Q570019,28,9595,3,0,0.00,104,21,15000000,104,0.00,495.24,0.00,0.00,999410,0.00,0.00,999410 +1Q 단기금융채액티브,463290,29,107500,2,15,0.01,6036,1256,2324000,6036,0.01,480.57,0.26,0.26,648875805,0.26,0.26,648875805 +케이바이오,038530,30,282,2,14,5.22,5017572,1197623,115714347,5017572,5.22,418.96,4.34,4.34,1445236380,4.43,4.43,1445236380 diff --git a/top30/20250530/top30-vir-20250530-095001.csv b/top30/20250530/top30-vir-20250530-095001.csv new file mode 100644 index 000000000000..3b71ff725cda --- /dev/null +++ b/top30/20250530/top30-vir-20250530-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,9620,2,1630,20.40,1226975,2801,8479375,1226975,20.40,9999.99,14.47,14.47,12257098185,15.03,15.03,12257098185 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,3,20190,2,175,0.87,6127,70,1000000,6127,0.87,8752.86,0.61,0.61,123673525,0.61,0.61,123673525 +KODEX 멀티에셋하이인컴(H),321410,4,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +N2 방위산업 Top5 ETN,Q550091,5,23810,5,-215,-0.89,1676,24,2000000,1676,-0.89,6983.33,0.08,0.08,40412745,0.08,0.08,40412745 +RISE 글로벌테크놀로지(합성 H),276650,6,30660,5,-620,-1.98,5295,166,750000,5295,-1.98,3189.76,0.71,0.71,163356035,0.71,0.71,163356035 +DH오토웨어,025440,7,894,1,206,29.94,4985525,171073,48781224,4985525,29.94,2914.27,10.22,10.22,4127460753,9.46,9.46,4127460753 +나이벡,138610,8,37600,1,8650,29.88,642403,22563,11032369,642403,29.88,2847.15,5.82,5.82,24101643475,5.81,5.81,24101643475 +DH오토리드,290120,9,3175,2,600,23.30,435597,15544,15515138,435597,23.30,2802.35,2.81,2.81,1385607246,2.81,2.81,1385607246 +한투 3X레버리지미국채30년 ETN,Q570111,10,40230,2,1040,2.65,856,31,200000,856,2.65,2761.29,0.43,0.43,34440060,0.43,0.43,34440060 +인트론바이오,048530,11,4440,2,390,9.63,1566836,65638,34150762,1566836,9.63,2387.09,4.59,4.59,7171374590,4.73,4.73,7171374590 +KCGI 테크미디어텔레콤액티브,407160,12,8510,5,-60,-0.70,636,28,500000,636,-0.70,2271.43,0.13,0.13,5396660,0.13,0.13,5396660 +대성파인텍,104040,13,1161,2,117,11.21,9650214,511289,47224987,9650214,11.21,1887.43,20.43,20.43,11422190537,20.83,20.83,11422190537 +SOL 25-09 회사채(AA-이상)액티브,462540,14,54355,2,5,0.01,1302,74,2174000,1302,0.01,1759.46,0.06,0.06,70770210,0.06,0.06,70770210 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,15,15840,5,-420,-2.58,42276,2504,2500000,42276,-2.58,1688.34,1.69,1.69,669931890,1.69,1.69,669931890 +ACE Fn5G플러스,380340,16,8795,5,-140,-1.57,310,24,600000,310,-1.57,1291.67,0.05,0.05,2727000,0.05,0.05,2727000 +서남,294630,17,2955,2,140,4.97,1811374,147553,24144099,1811374,4.97,1227.61,7.50,7.50,5670093348,7.95,7.95,5670093348 +엑스페릭스,317770,18,4705,2,765,19.42,14337625,1430150,30168672,14337625,19.42,1002.53,47.52,47.52,65116330349,45.87,45.87,65116330349 +메리츠 대표 농산물 선물 ETN(H),Q610034,19,8390,5,-10,-0.12,206,21,1000000,206,-0.12,980.95,0.02,0.02,1729345,0.02,0.02,1729345 +파루,043200,20,1167,1,269,29.96,9522248,1050196,41804315,9522248,29.96,906.71,22.78,22.78,10627086332,21.78,21.78,10627086332 +WON 미국S&P500,444490,21,15260,5,-275,-1.77,17479,2440,2450000,17479,-1.77,716.35,0.71,0.71,266235685,0.71,0.71,266235685 +KCGI 스마트커머스액티브,407170,22,9025,2,45,0.50,1441,216,500000,1441,0.50,667.13,0.29,0.29,12990625,0.29,0.29,12990625 +BNK 미래전략기술액티브,457930,23,11780,5,-80,-0.67,471,71,700000,471,-0.67,663.38,0.07,0.07,5548460,0.07,0.07,5548460 +RISE 미국장기국채선물인버스(H),267450,24,11240,5,-145,-1.27,109,18,500000,109,-1.27,605.56,0.02,0.02,1224120,0.02,0.02,1224120 +유진스팩11호,488060,25,2080,2,15,0.73,844,140,4720000,844,0.73,602.86,0.02,0.02,1734445,0.02,0.02,1734445 +JW홀딩스,096760,26,3695,2,295,8.68,2635023,451632,73924942,2635023,8.68,583.44,3.56,3.56,10148683040,3.72,3.72,10148683040 +RISE CD금리액티브(합성),477080,27,103950,2,15,0.01,17360,3051,10536000,17360,0.01,568.99,0.16,0.16,1804572470,0.16,0.16,1804572470 +메리츠 KAP 중국 위안화 ETN,Q610071,28,11075,5,-65,-0.58,435,86,1000000,435,-0.58,505.81,0.04,0.04,4817625,0.04,0.04,4817625 +한투 코스피 양매도 5% OTM ETN,Q570019,29,9595,3,0,0.00,104,21,15000000,104,0.00,495.24,0.00,0.00,999410,0.00,0.00,999410 +1Q 단기금융채액티브,463290,30,107500,2,15,0.01,6133,1256,2324000,6133,0.01,488.30,0.26,0.26,659303305,0.26,0.26,659303305 diff --git a/top30/20250530/top30-vir-20250530-100001.csv b/top30/20250530/top30-vir-20250530-100001.csv new file mode 100644 index 000000000000..40249041ccff --- /dev/null +++ b/top30/20250530/top30-vir-20250530-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,9540,2,1550,19.40,1283635,2801,8479375,1283635,19.40,9999.99,15.14,15.14,12798916130,15.82,15.82,12798916130 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,3,20190,2,175,0.87,6127,70,1000000,6127,0.87,8752.86,0.61,0.61,123673525,0.61,0.61,123673525 +KODEX 멀티에셋하이인컴(H),321410,4,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +N2 방위산업 Top5 ETN,Q550091,5,23810,5,-215,-0.89,1676,24,2000000,1676,-0.89,6983.33,0.08,0.08,40412745,0.08,0.08,40412745 +DH오토리드,290120,6,3260,2,685,26.60,545419,15544,15515138,545419,26.60,3508.87,3.52,3.52,1738334233,3.44,3.44,1738334233 +RISE 글로벌테크놀로지(합성 H),276650,7,30660,5,-620,-1.98,5295,166,750000,5295,-1.98,3189.76,0.71,0.71,163356035,0.71,0.71,163356035 +DH오토웨어,025440,8,894,1,206,29.94,5111120,171073,48781224,5111120,29.94,2987.68,10.48,10.48,4239742683,9.72,9.72,4239742683 +나이벡,138610,9,37600,1,8650,29.88,645002,22563,11032369,645002,29.88,2858.67,5.85,5.85,24199365875,5.83,5.83,24199365875 +한투 3X레버리지미국채30년 ETN,Q570111,10,40230,2,1040,2.65,856,31,200000,856,2.65,2761.29,0.43,0.43,34440060,0.43,0.43,34440060 +인트론바이오,048530,11,4455,2,405,10.00,1596658,65638,34150762,1596658,10.00,2432.52,4.68,4.68,7302983496,4.80,4.80,7302983496 +KCGI 테크미디어텔레콤액티브,407160,12,8510,5,-60,-0.70,636,28,500000,636,-0.70,2271.43,0.13,0.13,5396660,0.13,0.13,5396660 +대성파인텍,104040,13,1169,2,125,11.97,9994442,511289,47224987,9994442,11.97,1954.75,21.16,21.16,11826632481,21.42,21.42,11826632481 +SOL 25-09 회사채(AA-이상)액티브,462540,14,54355,2,5,0.01,1302,74,2174000,1302,0.01,1759.46,0.06,0.06,70770210,0.06,0.06,70770210 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,15,15820,5,-440,-2.71,43504,2504,2500000,43504,-2.71,1737.38,1.74,1.74,689377010,1.74,1.74,689377010 +KB 코스닥 150 TR ETN,Q580065,16,9195,2,235,2.62,27,2,1000000,27,2.62,1350.00,0.00,0.00,248150,0.00,0.00,248150 +ACE Fn5G플러스,380340,17,8795,5,-140,-1.57,310,24,600000,310,-1.57,1291.67,0.05,0.05,2727000,0.05,0.05,2727000 +하나 레버리지 코스닥150 선물 ETN,Q700017,18,24040,2,90,0.38,193,15,1000000,193,0.38,1286.67,0.02,0.02,4641180,0.02,0.02,4641180 +서남,294630,19,2930,2,115,4.09,1896510,147553,24144099,1896510,4.09,1285.31,7.85,7.85,5919213298,8.37,8.37,5919213298 +엑스페릭스,317770,20,4755,2,815,20.69,17192544,1430150,30168672,17192544,20.69,1202.15,56.99,56.99,78794927717,54.93,54.93,78794927717 +파루,043200,21,1155,2,257,28.62,12200046,1050196,41804315,12200046,28.62,1161.69,29.18,29.18,13719176938,28.41,28.41,13719176938 +메리츠 대표 농산물 선물 ETN(H),Q610034,22,8390,5,-10,-0.12,206,21,1000000,206,-0.12,980.95,0.02,0.02,1729345,0.02,0.02,1729345 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,23,9580,5,-210,-2.15,120,14,1000000,120,-2.15,857.14,0.01,0.01,1151450,0.01,0.01,1151450 +WON 미국S&P500,444490,24,15255,5,-280,-1.80,17489,2440,2450000,17489,-1.80,716.76,0.71,0.71,266388235,0.71,0.71,266388235 +KCGI 스마트커머스액티브,407170,25,9025,2,45,0.50,1441,216,500000,1441,0.50,667.13,0.29,0.29,12990625,0.29,0.29,12990625 +BNK 미래전략기술액티브,457930,26,11840,5,-20,-0.17,472,71,700000,472,-0.17,664.79,0.07,0.07,5560300,0.07,0.07,5560300 +JW홀딩스,096760,27,3695,2,295,8.68,2743893,451632,73924942,2743893,8.68,607.55,3.71,3.71,10550329969,3.86,3.86,10550329969 +RISE 미국장기국채선물인버스(H),267450,28,11240,5,-145,-1.27,109,18,500000,109,-1.27,605.56,0.02,0.02,1224120,0.02,0.02,1224120 +유진스팩11호,488060,29,2080,2,15,0.73,844,140,4720000,844,0.73,602.86,0.02,0.02,1734445,0.02,0.02,1734445 +RISE CD금리액티브(합성),477080,30,103950,2,15,0.01,17494,3051,10536000,17494,0.01,573.39,0.17,0.17,1818501770,0.17,0.17,1818501770 diff --git a/top30/20250530/top30-vir-20250530-101001.csv b/top30/20250530/top30-vir-20250530-101001.csv new file mode 100644 index 000000000000..205b65a5bfd1 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,9650,2,1660,20.78,1322065,2801,8479375,1322065,20.78,9999.99,15.59,15.59,13171152810,16.10,16.10,13171152810 +성문전자우,014915,3,4660,3,0,0.00,90,1,600000,90,0.00,9000.00,0.02,0.02,419400,0.02,0.02,419400 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,4,20190,2,175,0.87,6127,70,1000000,6127,0.87,8752.86,0.61,0.61,123673525,0.61,0.61,123673525 +KODEX 멀티에셋하이인컴(H),321410,5,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +N2 방위산업 Top5 ETN,Q550091,6,23810,5,-215,-0.89,1676,24,2000000,1676,-0.89,6983.33,0.08,0.08,40412745,0.08,0.08,40412745 +DH오토리드,290120,7,3200,2,625,24.27,600013,15544,15515138,600013,24.27,3860.09,3.87,3.87,1913277162,3.85,3.85,1913277162 +레이저쎌,412350,8,3455,2,425,14.03,391862,11676,8726972,391862,14.03,3356.13,4.49,4.49,1402688502,4.65,4.65,1402688502 +RISE 글로벌테크놀로지(합성 H),276650,9,30660,5,-620,-1.98,5295,166,750000,5295,-1.98,3189.76,0.71,0.71,163356035,0.71,0.71,163356035 +KODEX MSCI퀄리티,275300,10,8815,2,60,0.69,31,1,1400000,31,0.69,3100.00,0.00,0.00,273220,0.00,0.00,273220 +DH오토웨어,025440,11,894,1,206,29.94,5141821,171073,48781224,5141821,29.94,3005.63,10.54,10.54,4267189377,9.78,9.78,4267189377 +한투 3X레버리지미국채30년 ETN,Q570111,12,40300,2,1110,2.83,930,31,200000,930,2.83,3000.00,0.47,0.47,37422155,0.46,0.46,37422155 +나이벡,138610,13,37600,1,8650,29.88,648034,22563,11032369,648034,29.88,2872.11,5.87,5.87,24313369075,5.86,5.86,24313369075 +인트론바이오,048530,14,4500,2,450,11.11,1678782,65638,34150762,1678782,11.11,2557.64,4.92,4.92,7669802198,4.99,4.99,7669802198 +KCGI 테크미디어텔레콤액티브,407160,15,8510,5,-60,-0.70,636,28,500000,636,-0.70,2271.43,0.13,0.13,5396660,0.13,0.13,5396660 +대성파인텍,104040,16,1160,2,116,11.11,10181030,511289,47224987,10181030,11.11,1991.25,21.56,21.56,12043240250,21.98,21.98,12043240250 +SOL 25-09 회사채(AA-이상)액티브,462540,17,54355,2,5,0.01,1302,74,2174000,1302,0.01,1759.46,0.06,0.06,70770210,0.06,0.06,70770210 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,18,15795,5,-465,-2.86,43536,2504,2500000,43536,-2.86,1738.66,1.74,1.74,689882720,1.75,1.75,689882720 +KB 코스닥 150 TR ETN,Q580065,19,9195,2,235,2.62,27,2,1000000,27,2.62,1350.00,0.00,0.00,248150,0.00,0.00,248150 +서남,294630,20,2900,2,85,3.02,1970335,147553,24144099,1970335,3.02,1335.34,8.16,8.16,6134201418,8.76,8.76,6134201418 +ACE Fn5G플러스,380340,21,8795,5,-140,-1.57,310,24,600000,310,-1.57,1291.67,0.05,0.05,2727000,0.05,0.05,2727000 +하나 레버리지 코스닥150 선물 ETN,Q700017,22,24040,2,90,0.38,193,15,1000000,193,0.38,1286.67,0.02,0.02,4641180,0.02,0.02,4641180 +엑스페릭스,317770,23,4705,2,765,19.42,18266697,1430150,30168672,18266697,19.42,1277.26,60.55,60.55,83886257072,59.10,59.10,83886257072 +삼성 나스닥 100 ETN,Q530120,24,11370,5,-310,-2.65,38,3,1000000,38,-2.65,1266.67,0.00,0.00,431370,0.00,0.00,431370 +파루,043200,25,1140,2,242,26.95,12940833,1050196,41804315,12940833,26.95,1232.23,30.96,30.96,14571836459,30.58,30.58,14571836459 +메리츠 대표 농산물 선물 ETN(H),Q610034,26,8390,5,-10,-0.12,206,21,1000000,206,-0.12,980.95,0.02,0.02,1729345,0.02,0.02,1729345 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,27,9580,5,-210,-2.15,120,14,1000000,120,-2.15,857.14,0.01,0.01,1151450,0.01,0.01,1151450 +WON 미국S&P500,444490,28,15220,5,-315,-2.03,18609,2440,2450000,18609,-2.03,762.66,0.76,0.76,283434790,0.76,0.76,283434790 +KCGI 스마트커머스액티브,407170,29,9025,2,45,0.50,1441,216,500000,1441,0.50,667.13,0.29,0.29,12990625,0.29,0.29,12990625 +BNK 미래전략기술액티브,457930,30,11840,5,-20,-0.17,472,71,700000,472,-0.17,664.79,0.07,0.07,5560300,0.07,0.07,5560300 diff --git a/top30/20250530/top30-vir-20250530-102000.csv b/top30/20250530/top30-vir-20250530-102000.csv new file mode 100644 index 000000000000..09339eb6ce96 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,9450,2,1460,18.27,1397055,2801,8479375,1397055,18.27,9999.99,16.48,16.48,13875182100,17.32,17.32,13875182100 +성문전자우,014915,3,4660,3,0,0.00,90,1,600000,90,0.00,9000.00,0.02,0.02,419400,0.02,0.02,419400 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,4,20190,2,175,0.87,6127,70,1000000,6127,0.87,8752.86,0.61,0.61,123673525,0.61,0.61,123673525 +KODEX 멀티에셋하이인컴(H),321410,5,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +N2 방위산업 Top5 ETN,Q550091,6,23865,5,-160,-0.67,1679,24,2000000,1679,-0.67,6995.83,0.08,0.08,40484340,0.08,0.08,40484340 +DH오토리드,290120,7,3345,1,770,29.90,753222,15544,15515138,753222,29.90,4845.74,4.85,4.85,2419759577,4.66,4.66,2419759577 +레이저쎌,412350,8,3230,2,200,6.60,545641,11676,8726972,545641,6.60,4673.18,6.25,6.25,1914576562,6.79,6.79,1914576562 +PLUS 200TR,491220,9,42625,5,-145,-0.34,5137,121,750000,5137,-0.34,4245.45,0.68,0.68,218970685,0.68,0.68,218970685 +RISE 글로벌테크놀로지(합성 H),276650,10,30660,5,-620,-1.98,5295,166,750000,5295,-1.98,3189.76,0.71,0.71,163356035,0.71,0.71,163356035 +KODEX MSCI퀄리티,275300,11,8815,2,60,0.69,31,1,1400000,31,0.69,3100.00,0.00,0.00,273220,0.00,0.00,273220 +DH오토웨어,025440,12,894,1,206,29.94,5156004,171073,48781224,5156004,29.94,3013.92,10.57,10.57,4279868979,9.81,9.81,4279868979 +한투 3X레버리지미국채30년 ETN,Q570111,13,40300,2,1110,2.83,930,31,200000,930,2.83,3000.00,0.47,0.47,37422155,0.46,0.46,37422155 +나이벡,138610,14,37600,1,8650,29.88,648867,22563,11032369,648867,29.88,2875.80,5.88,5.88,24344689875,5.87,5.87,24344689875 +인트론바이오,048530,15,4540,2,490,12.10,1859562,65638,34150762,1859562,12.10,2833.06,5.45,5.45,8494326149,5.48,5.48,8494326149 +KCGI 테크미디어텔레콤액티브,407160,16,8510,5,-60,-0.70,636,28,500000,636,-0.70,2271.43,0.13,0.13,5396660,0.13,0.13,5396660 +대성파인텍,104040,17,1150,2,106,10.15,10304845,511289,47224987,10304845,10.15,2015.46,21.82,21.82,12186169131,22.44,22.44,12186169131 +SOL 25-09 회사채(AA-이상)액티브,462540,18,54355,2,5,0.01,1302,74,2174000,1302,0.01,1759.46,0.06,0.06,70770210,0.06,0.06,70770210 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,19,15780,5,-480,-2.95,43607,2504,2500000,43607,-2.95,1741.49,1.74,1.74,691003820,1.75,1.75,691003820 +서남,294630,20,2930,2,115,4.09,1994808,147553,24144099,1994808,4.09,1351.93,8.26,8.26,6205480992,8.77,8.77,6205480992 +KB 코스닥 150 TR ETN,Q580065,21,9195,2,235,2.62,27,2,1000000,27,2.62,1350.00,0.00,0.00,248150,0.00,0.00,248150 +엑스페릭스,317770,22,4610,2,670,17.01,19093041,1430150,30168672,19093041,17.01,1335.04,63.29,63.29,87732658327,63.08,63.08,87732658327 +ACE Fn5G플러스,380340,23,8795,5,-140,-1.57,310,24,600000,310,-1.57,1291.67,0.05,0.05,2727000,0.05,0.05,2727000 +하나 레버리지 코스닥150 선물 ETN,Q700017,24,24040,2,90,0.38,193,15,1000000,193,0.38,1286.67,0.02,0.02,4641180,0.02,0.02,4641180 +파루,043200,25,1134,2,236,26.28,13478513,1050196,41804315,13478513,26.28,1283.43,32.24,32.24,15183998215,32.03,32.03,15183998215 +삼성 나스닥 100 ETN,Q530120,26,11370,5,-310,-2.65,38,3,1000000,38,-2.65,1266.67,0.00,0.00,431370,0.00,0.00,431370 +메리츠 대표 농산물 선물 ETN(H),Q610034,27,8390,5,-10,-0.12,206,21,1000000,206,-0.12,980.95,0.02,0.02,1729345,0.02,0.02,1729345 +두산테스나,131970,28,28200,2,4850,20.77,787993,86925,19327238,787993,20.77,906.52,4.08,4.08,20746055325,3.81,3.81,20746055325 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,29,9580,5,-210,-2.15,120,14,1000000,120,-2.15,857.14,0.01,0.01,1151450,0.01,0.01,1151450 +하나기술,299030,30,22250,2,950,4.46,156654,18626,7994910,156654,4.46,841.05,1.96,1.96,3612391775,2.03,2.03,3612391775 diff --git a/top30/20250530/top30-vir-20250530-103001.csv b/top30/20250530/top30-vir-20250530-103001.csv new file mode 100644 index 000000000000..1576cdb526d1 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8880,2,890,11.14,1544055,2801,8479375,1544055,11.14,9999.99,18.21,18.21,15200283510,20.19,20.19,15200283510 +성문전자우,014915,3,4660,3,0,0.00,90,1,600000,90,0.00,9000.00,0.02,0.02,419400,0.02,0.02,419400 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,4,20190,2,175,0.87,6127,70,1000000,6127,0.87,8752.86,0.61,0.61,123673525,0.61,0.61,123673525 +KODEX 멀티에셋하이인컴(H),321410,5,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +N2 방위산업 Top5 ETN,Q550091,6,23865,5,-160,-0.67,1679,24,2000000,1679,-0.67,6995.83,0.08,0.08,40484340,0.08,0.08,40484340 +레이저쎌,412350,7,3300,2,270,8.91,609212,11676,8726972,609212,8.91,5217.64,6.98,6.98,2121001383,7.36,7.36,2121001383 +DH오토리드,290120,8,3345,1,770,29.90,762674,15544,15515138,762674,29.90,4906.55,4.92,4.92,2451376517,4.72,4.72,2451376517 +PLUS 200TR,491220,9,42580,5,-190,-0.44,5138,121,750000,5138,-0.44,4246.28,0.69,0.69,219013265,0.69,0.69,219013265 +나이벡,138610,10,37600,1,8650,29.88,883568,22563,11032369,883568,29.88,3916.00,8.01,8.01,33145019750,7.99,7.99,33145019750 +RISE 글로벌테크놀로지(합성 H),276650,11,30660,5,-620,-1.98,5295,166,750000,5295,-1.98,3189.76,0.71,0.71,163356035,0.71,0.71,163356035 +KODEX MSCI퀄리티,275300,12,8815,2,60,0.69,31,1,1400000,31,0.69,3100.00,0.00,0.00,273220,0.00,0.00,273220 +한투 3X레버리지미국채30년 ETN,Q570111,13,40365,2,1175,3.00,939,31,200000,939,3.00,3029.03,0.47,0.47,37785370,0.47,0.47,37785370 +DH오토웨어,025440,14,894,1,206,29.94,5158544,171073,48781224,5158544,29.94,3015.41,10.57,10.57,4282139739,9.82,9.82,4282139739 +인트론바이오,048530,15,4510,2,460,11.36,1895032,65638,34150762,1895032,11.36,2887.10,5.55,5.55,8655355648,5.62,5.62,8655355648 +KCGI 테크미디어텔레콤액티브,407160,16,8510,5,-60,-0.70,636,28,500000,636,-0.70,2271.43,0.13,0.13,5396660,0.13,0.13,5396660 +대성파인텍,104040,17,1125,2,81,7.76,10652913,511289,47224987,10652913,7.76,2083.54,22.56,22.56,12581108484,23.68,23.68,12581108484 +SOL 25-09 회사채(AA-이상)액티브,462540,18,54355,2,5,0.01,1302,74,2174000,1302,0.01,1759.46,0.06,0.06,70770210,0.06,0.06,70770210 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,19,15770,5,-490,-3.01,43609,2504,2500000,43609,-3.01,1741.57,1.74,1.74,691035365,1.75,1.75,691035365 +엑스페릭스,317770,20,4600,2,660,16.75,19918585,1430150,30168672,19918585,16.75,1392.76,66.02,66.02,91527272509,65.95,65.95,91527272509 +서남,294630,21,2910,2,95,3.37,2024155,147553,24144099,2024155,3.37,1371.82,8.38,8.38,6291446942,8.95,8.95,6291446942 +파루,043200,22,1130,2,232,25.84,14195372,1050196,41804315,14195372,25.84,1351.69,33.96,33.96,15989757130,33.85,33.85,15989757130 +KB 코스닥 150 TR ETN,Q580065,23,9195,2,235,2.62,27,2,1000000,27,2.62,1350.00,0.00,0.00,248150,0.00,0.00,248150 +ACE Fn5G플러스,380340,24,8795,5,-140,-1.57,310,24,600000,310,-1.57,1291.67,0.05,0.05,2727000,0.05,0.05,2727000 +하나 레버리지 코스닥150 선물 ETN,Q700017,25,24040,2,90,0.38,193,15,1000000,193,0.38,1286.67,0.02,0.02,4641180,0.02,0.02,4641180 +삼성 나스닥 100 ETN,Q530120,26,11370,5,-310,-2.65,38,3,1000000,38,-2.65,1266.67,0.00,0.00,431370,0.00,0.00,431370 +두산테스나,131970,27,27550,2,4200,17.99,960049,86925,19327238,960049,17.99,1104.46,4.97,4.97,25539688925,4.80,4.80,25539688925 +HANARO 코스닥150선물레버리지1.5X,486790,28,11040,2,55,0.50,175,17,360000,175,0.50,1029.41,0.05,0.05,1928315,0.05,0.05,1928315 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,29,7575,2,105,1.41,927,92,1000000,927,1.41,1007.61,0.09,0.09,7044225,0.09,0.09,7044225 +메리츠 대표 농산물 선물 ETN(H),Q610034,30,8390,5,-10,-0.12,206,21,1000000,206,-0.12,980.95,0.02,0.02,1729345,0.02,0.02,1729345 diff --git a/top30/20250530/top30-vir-20250530-104001.csv b/top30/20250530/top30-vir-20250530-104001.csv new file mode 100644 index 000000000000..7d2fda3d3a3e --- /dev/null +++ b/top30/20250530/top30-vir-20250530-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8980,2,990,12.39,1593614,2801,8479375,1593614,12.39,9999.99,18.79,18.79,15644153040,20.55,20.55,15644153040 +성문전자우,014915,3,4665,2,5,0.11,91,1,600000,91,0.11,9100.00,0.02,0.02,424065,0.02,0.02,424065 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,4,20190,2,175,0.87,6127,70,1000000,6127,0.87,8752.86,0.61,0.61,123673525,0.61,0.61,123673525 +KODEX 멀티에셋하이인컴(H),321410,5,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +N2 방위산업 Top5 ETN,Q550091,6,23675,5,-350,-1.46,1680,24,2000000,1680,-1.46,7000.00,0.08,0.08,40508015,0.09,0.09,40508015 +DH오토리드,290120,7,3345,1,770,29.90,867190,15544,15515138,867190,29.90,5578.94,5.59,5.59,2800982537,5.40,5.40,2800982537 +레이저쎌,412350,8,3250,2,220,7.26,646761,11676,8726972,646761,7.26,5539.23,7.41,7.41,2243183846,7.91,7.91,2243183846 +나이벡,138610,9,37300,2,8350,28.84,1017896,22563,11032369,1017896,28.84,4511.35,9.23,9.23,38167105825,9.27,9.27,38167105825 +PLUS 200TR,491220,10,42600,5,-170,-0.40,5139,121,750000,5139,-0.40,4247.11,0.69,0.69,219055865,0.69,0.69,219055865 +JW중외제약2우B,001067,11,62600,2,1200,1.95,113,3,209973,113,1.95,3766.67,0.05,0.05,7072400,0.05,0.05,7072400 +KODEX MSCI퀄리티,275300,12,8800,2,45,0.51,33,1,1400000,33,0.51,3300.00,0.00,0.00,290820,0.00,0.00,290820 +RISE 글로벌테크놀로지(합성 H),276650,13,30660,5,-620,-1.98,5295,166,750000,5295,-1.98,3189.76,0.71,0.71,163356035,0.71,0.71,163356035 +DH오토웨어,025440,14,894,1,206,29.94,5374007,171073,48781224,5374007,29.94,3141.35,11.02,11.02,4474763661,10.26,10.26,4474763661 +한투 3X레버리지미국채30년 ETN,Q570111,15,40430,2,1240,3.16,946,31,200000,946,3.16,3051.61,0.47,0.47,38068380,0.47,0.47,38068380 +인트론바이오,048530,16,4445,2,395,9.75,1939181,65638,34150762,1939181,9.75,2954.36,5.68,5.68,8853249856,5.83,5.83,8853249856 +KCGI 테크미디어텔레콤액티브,407160,17,8510,5,-60,-0.70,636,28,500000,636,-0.70,2271.43,0.13,0.13,5396660,0.13,0.13,5396660 +대성파인텍,104040,18,1114,2,70,6.70,10933296,511289,47224987,10933296,6.70,2138.38,23.15,23.15,12892950427,24.51,24.51,12892950427 +SOL 25-09 회사채(AA-이상)액티브,462540,19,54355,2,5,0.01,1302,74,2174000,1302,0.01,1759.46,0.06,0.06,70770210,0.06,0.06,70770210 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,20,15800,5,-460,-2.83,43615,2504,2500000,43615,-2.83,1741.81,1.74,1.74,691130225,1.75,1.75,691130225 +엑스페릭스,317770,21,4480,2,540,13.71,20800440,1430150,30168672,20800440,13.71,1454.42,68.95,68.95,95503815940,70.66,70.66,95503815940 +파루,043200,22,1103,2,205,22.83,14917083,1050196,41804315,14917083,22.83,1420.41,35.68,35.68,16793155378,36.42,36.42,16793155378 +서남,294630,23,2905,2,90,3.20,2039389,147553,24144099,2039389,3.20,1382.14,8.45,8.45,6335749867,9.03,9.03,6335749867 +KB 코스닥 150 TR ETN,Q580065,24,9195,2,235,2.62,27,2,1000000,27,2.62,1350.00,0.00,0.00,248150,0.00,0.00,248150 +ACE Fn5G플러스,380340,25,8795,5,-140,-1.57,310,24,600000,310,-1.57,1291.67,0.05,0.05,2727000,0.05,0.05,2727000 +하나 레버리지 코스닥150 선물 ETN,Q700017,26,24040,2,90,0.38,193,15,1000000,193,0.38,1286.67,0.02,0.02,4641180,0.02,0.02,4641180 +삼성 나스닥 100 ETN,Q530120,27,11370,5,-310,-2.65,38,3,1000000,38,-2.65,1266.67,0.00,0.00,431370,0.00,0.00,431370 +두산테스나,131970,28,28050,2,4700,20.13,1070330,86925,19327238,1070330,20.13,1231.33,5.54,5.54,28576345975,5.27,5.27,28576345975 +LK삼양,225190,29,2730,2,190,7.48,8278743,793884,50748440,8278743,7.48,1042.82,16.31,16.31,22481934555,16.23,16.23,22481934555 +HANARO 코스닥150선물레버리지1.5X,486790,30,11040,2,55,0.50,175,17,360000,175,0.50,1029.41,0.05,0.05,1928315,0.05,0.05,1928315 diff --git a/top30/20250530/top30-vir-20250530-105000.csv b/top30/20250530/top30-vir-20250530-105000.csv new file mode 100644 index 000000000000..e36c07cfa664 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,9000,2,1010,12.64,1616309,2801,8479375,1616309,12.64,9999.99,19.06,19.06,15848051820,20.77,20.77,15848051820 +성문전자우,014915,3,4665,2,5,0.11,91,1,600000,91,0.11,9100.00,0.02,0.02,424065,0.02,0.02,424065 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,4,20190,2,175,0.87,6127,70,1000000,6127,0.87,8752.86,0.61,0.61,123673525,0.61,0.61,123673525 +KODEX 멀티에셋하이인컴(H),321410,5,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +N2 방위산업 Top5 ETN,Q550091,6,23850,5,-175,-0.73,1780,24,2000000,1780,-0.73,7416.67,0.09,0.09,42893015,0.09,0.09,42893015 +레이저쎌,412350,7,3265,2,235,7.76,668488,11676,8726972,668488,7.76,5725.32,7.66,7.66,2314192771,8.12,8.12,2314192771 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,8,18545,5,-520,-2.73,20556,365,1000000,20556,-2.73,5631.78,2.06,2.06,381382120,2.06,2.06,381382120 +DH오토리드,290120,9,3345,1,770,29.90,869525,15544,15515138,869525,29.90,5593.96,5.60,5.60,2808793112,5.41,5.41,2808793112 +나이벡,138610,10,36400,2,7450,25.73,1199910,22563,11032369,1199910,25.73,5318.04,10.88,10.88,44813707075,11.16,11.16,44813707075 +PLUS 200TR,491220,11,42600,5,-170,-0.40,5139,121,750000,5139,-0.40,4247.11,0.69,0.69,219055865,0.69,0.69,219055865 +JW중외제약2우B,001067,12,62600,2,1200,1.95,113,3,209973,113,1.95,3766.67,0.05,0.05,7072400,0.05,0.05,7072400 +KODEX MSCI퀄리티,275300,13,8800,2,45,0.51,34,1,1400000,34,0.51,3400.00,0.00,0.00,299620,0.00,0.00,299620 +RISE 글로벌테크놀로지(합성 H),276650,14,30660,5,-620,-1.98,5295,166,750000,5295,-1.98,3189.76,0.71,0.71,163356035,0.71,0.71,163356035 +DH오토웨어,025440,15,894,1,206,29.94,5382247,171073,48781224,5382247,29.94,3146.17,11.03,11.03,4482130221,10.28,10.28,4482130221 +한투 3X레버리지미국채30년 ETN,Q570111,16,40430,2,1240,3.16,946,31,200000,946,3.16,3051.61,0.47,0.47,38068380,0.47,0.47,38068380 +인트론바이오,048530,17,4465,2,415,10.25,1963095,65638,34150762,1963095,10.25,2990.79,5.75,5.75,8959875552,5.88,5.88,8959875552 +KCGI 테크미디어텔레콤액티브,407160,18,8510,5,-60,-0.70,636,28,500000,636,-0.70,2271.43,0.13,0.13,5396660,0.13,0.13,5396660 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,19,15840,5,-420,-2.58,54684,2504,2500000,54684,-2.58,2183.87,2.19,2.19,866241825,2.19,2.19,866241825 +대성파인텍,104040,20,1105,2,61,5.84,11138100,511289,47224987,11138100,5.84,2178.44,23.59,23.59,13118939959,25.14,25.14,13118939959 +LK삼양,225190,21,3100,2,560,22.05,15603215,793884,50748440,15603215,22.05,1965.43,30.75,30.75,43909505569,27.91,27.91,43909505569 +SOL 25-09 회사채(AA-이상)액티브,462540,22,54355,2,5,0.01,1302,74,2174000,1302,0.01,1759.46,0.06,0.06,70770210,0.06,0.06,70770210 +파루,043200,23,1056,2,158,17.59,16814687,1050196,41804315,16814687,17.59,1601.10,40.22,40.22,18816671720,42.62,42.62,18816671720 +엑스페릭스,317770,24,4420,2,480,12.18,21342484,1430150,30168672,21342484,12.18,1492.32,70.74,70.74,97926566328,73.44,73.44,97926566328 +서남,294630,25,2920,2,105,3.73,2049345,147553,24144099,2049345,3.73,1388.89,8.49,8.49,6364819492,9.03,9.03,6364819492 +HANARO 코스닥150선물레버리지1.5X,486790,26,11065,2,80,0.73,232,17,360000,232,0.73,1364.71,0.06,0.06,2559495,0.06,0.06,2559495 +KB 코스닥 150 TR ETN,Q580065,27,9195,2,235,2.62,27,2,1000000,27,2.62,1350.00,0.00,0.00,248150,0.00,0.00,248150 +두산테스나,131970,28,27850,2,4500,19.27,1146176,86925,19327238,1146176,19.27,1318.58,5.93,5.93,30680821250,5.70,5.70,30680821250 +ACE Fn5G플러스,380340,29,8795,5,-140,-1.57,310,24,600000,310,-1.57,1291.67,0.05,0.05,2727000,0.05,0.05,2727000 +에이스테크,088800,30,2090,2,164,8.52,192629,14959,75506434,192629,8.52,1287.71,0.26,0.26,400205790,0.25,0.25,400205790 diff --git a/top30/20250530/top30-vir-20250530-110001.csv b/top30/20250530/top30-vir-20250530-110001.csv new file mode 100644 index 000000000000..f1245a2d79a5 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8970,2,980,12.27,1659713,2801,8479375,1659713,12.27,9999.99,19.57,19.57,16241558145,21.35,21.35,16241558145 +성문전자우,014915,3,4665,2,5,0.11,91,1,600000,91,0.11,9100.00,0.02,0.02,424065,0.02,0.02,424065 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,4,20190,2,175,0.87,6127,70,1000000,6127,0.87,8752.86,0.61,0.61,123673525,0.61,0.61,123673525 +KODEX 멀티에셋하이인컴(H),321410,5,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +N2 방위산업 Top5 ETN,Q550091,6,23850,5,-175,-0.73,1780,24,2000000,1780,-0.73,7416.67,0.09,0.09,42893015,0.09,0.09,42893015 +나이벡,138610,7,35700,2,6750,23.32,1358182,22563,11032369,1358182,23.32,6019.51,12.31,12.31,50488451475,12.82,12.82,50488451475 +레이저쎌,412350,8,3280,2,250,8.25,677890,11676,8726972,677890,8.25,5805.84,7.77,7.77,2345012256,8.19,8.19,2345012256 +DH오토리드,290120,9,3345,1,770,29.90,876896,15544,15515138,876896,29.90,5641.38,5.65,5.65,2833449107,5.46,5.46,2833449107 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,10,18545,5,-520,-2.73,20556,365,1000000,20556,-2.73,5631.78,2.06,2.06,381382120,2.06,2.06,381382120 +PLUS 200TR,491220,11,42585,5,-185,-0.43,5140,121,750000,5140,-0.43,4247.93,0.69,0.69,219098450,0.69,0.69,219098450 +JW중외제약2우B,001067,12,62600,2,1200,1.95,113,3,209973,113,1.95,3766.67,0.05,0.05,7072400,0.05,0.05,7072400 +KODEX MSCI퀄리티,275300,13,8800,2,45,0.51,34,1,1400000,34,0.51,3400.00,0.00,0.00,299620,0.00,0.00,299620 +RISE 글로벌테크놀로지(합성 H),276650,14,30665,5,-615,-1.97,5297,166,750000,5297,-1.97,3190.96,0.71,0.71,163417365,0.71,0.71,163417365 +DH오토웨어,025440,15,894,1,206,29.94,5396795,171073,48781224,5396795,29.94,3154.67,11.06,11.06,4495136133,10.31,10.31,4495136133 +한투 3X레버리지미국채30년 ETN,Q570111,16,40430,2,1240,3.16,946,31,200000,946,3.16,3051.61,0.47,0.47,38068380,0.47,0.47,38068380 +인트론바이오,048530,17,4445,2,395,9.75,1989131,65638,34150762,1989131,9.75,3030.46,5.82,5.82,9076360082,5.98,5.98,9076360082 +LK삼양,225190,18,3065,2,525,20.67,21131058,793884,50748440,21131058,20.67,2661.73,41.64,41.64,60981483342,39.21,39.21,60981483342 +KCGI 테크미디어텔레콤액티브,407160,19,8510,5,-60,-0.70,636,28,500000,636,-0.70,2271.43,0.13,0.13,5396660,0.13,0.13,5396660 +대성파인텍,104040,20,1120,2,76,7.28,11214634,511289,47224987,11214634,7.28,2193.40,23.75,23.75,13204200016,24.96,24.96,13204200016 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,21,15840,5,-420,-2.58,54694,2504,2500000,54694,-2.58,2184.27,2.19,2.19,866400225,2.19,2.19,866400225 +SOL 25-09 회사채(AA-이상)액티브,462540,22,54355,2,5,0.01,1302,74,2174000,1302,0.01,1759.46,0.06,0.06,70770210,0.06,0.06,70770210 +파루,043200,23,1060,2,162,18.04,17475694,1050196,41804315,17475694,18.04,1664.04,41.80,41.80,19516934616,44.04,44.04,19516934616 +엑스페릭스,317770,24,4410,2,470,11.93,21964089,1430150,30168672,21964089,11.93,1535.79,72.80,72.80,100664779568,75.66,75.66,100664779568 +두산테스나,131970,25,27850,2,4500,19.27,1273619,86925,19327238,1273619,19.27,1465.19,6.59,6.59,34265930375,6.37,6.37,34265930375 +HANARO 코스닥150선물레버리지1.5X,486790,26,11060,2,75,0.68,240,17,360000,240,0.68,1411.76,0.07,0.07,2647980,0.07,0.07,2647980 +서남,294630,27,2910,2,95,3.37,2068113,147553,24144099,2068113,3.37,1401.61,8.57,8.57,6419434107,9.14,9.14,6419434107 +에이스테크,088800,28,2080,2,154,8.00,204564,14959,75506434,204564,8.00,1367.50,0.27,0.27,425204960,0.27,0.27,425204960 +KB 코스닥 150 TR ETN,Q580065,29,9195,2,235,2.62,27,2,1000000,27,2.62,1350.00,0.00,0.00,248150,0.00,0.00,248150 +ACE Fn5G플러스,380340,30,8795,5,-140,-1.57,310,24,600000,310,-1.57,1291.67,0.05,0.05,2727000,0.05,0.05,2727000 diff --git a/top30/20250530/top30-vir-20250530-111001.csv b/top30/20250530/top30-vir-20250530-111001.csv new file mode 100644 index 000000000000..e555910b4f83 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8450,2,460,5.76,1740614,2801,8479375,1740614,5.76,9999.99,20.53,20.53,16937061725,23.64,23.64,16937061725 +JW중외제약2우B,001067,3,63200,2,1800,2.93,313,3,209973,313,2.93,9999.99,0.15,0.15,19712400,0.15,0.15,19712400 +성문전자우,014915,4,4665,2,5,0.11,96,1,600000,96,0.11,9600.00,0.02,0.02,447390,0.02,0.02,447390 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,5,20190,2,175,0.87,6127,70,1000000,6127,0.87,8752.86,0.61,0.61,123673525,0.61,0.61,123673525 +KODEX 멀티에셋하이인컴(H),321410,6,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +N2 방위산업 Top5 ETN,Q550091,7,23850,5,-175,-0.73,1780,24,2000000,1780,-0.73,7416.67,0.09,0.09,42893015,0.09,0.09,42893015 +나이벡,138610,8,35600,2,6650,22.97,1424515,22563,11032369,1424515,22.97,6313.50,12.91,12.91,52860149125,13.46,13.46,52860149125 +레이저쎌,412350,9,3240,2,210,6.93,689961,11676,8726972,689961,6.93,5909.22,7.91,7.91,2384177996,8.43,8.43,2384177996 +DH오토리드,290120,10,3345,1,770,29.90,903602,15544,15515138,903602,29.90,5813.19,5.82,5.82,2922780677,5.63,5.63,2922780677 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,11,18545,5,-520,-2.73,20556,365,1000000,20556,-2.73,5631.78,2.06,2.06,381382120,2.06,2.06,381382120 +PLUS 200TR,491220,12,42585,5,-185,-0.43,5140,121,750000,5140,-0.43,4247.93,0.69,0.69,219098450,0.69,0.69,219098450 +HANARO 코스닥150선물레버리지1.5X,486790,13,11040,2,55,0.50,684,17,360000,684,0.50,4023.53,0.19,0.19,7550095,0.19,0.19,7550095 +KODEX MSCI퀄리티,275300,14,8800,2,45,0.51,34,1,1400000,34,0.51,3400.00,0.00,0.00,299620,0.00,0.00,299620 +RISE 글로벌테크놀로지(합성 H),276650,15,30665,5,-615,-1.97,5297,166,750000,5297,-1.97,3190.96,0.71,0.71,163417365,0.71,0.71,163417365 +DH오토웨어,025440,16,894,1,206,29.94,5409504,171073,48781224,5409504,29.94,3162.10,11.09,11.09,4506497979,10.33,10.33,4506497979 +인트론바이오,048530,17,4420,2,370,9.14,2012864,65638,34150762,2012864,9.14,3066.61,5.89,5.89,9181323919,6.08,6.08,9181323919 +한투 3X레버리지미국채30년 ETN,Q570111,18,40430,2,1240,3.16,946,31,200000,946,3.16,3051.61,0.47,0.47,38068380,0.47,0.47,38068380 +LK삼양,225190,19,3025,2,485,19.09,23974279,793884,50748440,23974279,19.09,3019.87,47.24,47.24,69701106607,45.40,45.40,69701106607 +삼성 구리 선물 ETN(H),Q530095,20,10965,5,-40,-0.36,523,21,1000000,523,-0.36,2490.48,0.05,0.05,5735370,0.05,0.05,5735370 +KCGI 테크미디어텔레콤액티브,407160,21,8490,5,-80,-0.93,637,28,500000,637,-0.93,2275.00,0.13,0.13,5405150,0.13,0.13,5405150 +대성파인텍,104040,22,1113,2,69,6.61,11314516,511289,47224987,11314516,6.61,2212.94,23.96,23.96,13314980885,25.33,25.33,13314980885 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,23,15840,5,-420,-2.58,54704,2504,2500000,54704,-2.58,2184.66,2.19,2.19,866558625,2.19,2.19,866558625 +SOL 25-09 회사채(AA-이상)액티브,462540,24,54355,2,5,0.01,1302,74,2174000,1302,0.01,1759.46,0.06,0.06,70770210,0.06,0.06,70770210 +파루,043200,25,1051,2,153,17.04,18411258,1050196,41804315,18411258,17.04,1753.13,44.04,44.04,20504055035,46.67,46.67,20504055035 +에이스테크,088800,26,2125,2,199,10.33,241071,14959,75506434,241071,10.33,1611.54,0.32,0.32,503050695,0.31,0.31,503050695 +엑스페릭스,317770,27,4415,2,475,12.06,22400432,1430150,30168672,22400432,12.06,1566.30,74.25,74.25,102597742690,77.03,77.03,102597742690 +두산테스나,131970,28,28300,2,4950,21.20,1349384,86925,19327238,1349384,21.20,1552.35,6.98,6.98,36395064200,6.65,6.65,36395064200 +서남,294630,29,2910,2,95,3.37,2080822,147553,24144099,2080822,3.37,1410.22,8.62,8.62,6456403042,9.19,9.19,6456403042 +KB 코스닥 150 TR ETN,Q580065,30,9195,2,235,2.62,27,2,1000000,27,2.62,1350.00,0.00,0.00,248150,0.00,0.00,248150 diff --git a/top30/20250530/top30-vir-20250530-112001.csv b/top30/20250530/top30-vir-20250530-112001.csv new file mode 100644 index 000000000000..3be83e26f006 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8640,2,650,8.14,1752868,2801,8479375,1752868,8.14,9999.99,20.67,20.67,17042175420,23.26,23.26,17042175420 +JW중외제약2우B,001067,3,63200,2,1800,2.93,313,3,209973,313,2.93,9999.99,0.15,0.15,19712400,0.15,0.15,19712400 +성문전자우,014915,4,4665,2,5,0.11,96,1,600000,96,0.11,9600.00,0.02,0.02,447390,0.02,0.02,447390 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,5,20295,2,280,1.40,6137,70,1000000,6137,1.40,8767.14,0.61,0.61,123876475,0.61,0.61,123876475 +KODEX 멀티에셋하이인컴(H),321410,6,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +N2 방위산업 Top5 ETN,Q550091,7,23850,5,-175,-0.73,1780,24,2000000,1780,-0.73,7416.67,0.09,0.09,42893015,0.09,0.09,42893015 +나이벡,138610,8,36650,2,7700,26.60,1505352,22563,11032369,1505352,26.60,6671.77,13.64,13.64,55781178125,13.80,13.80,55781178125 +레이저쎌,412350,9,3250,2,220,7.26,697153,11676,8726972,697153,7.26,5970.82,7.99,7.99,2407573266,8.49,8.49,2407573266 +DH오토리드,290120,10,3345,1,770,29.90,904370,15544,15515138,904370,29.90,5818.13,5.83,5.83,2925349637,5.64,5.64,2925349637 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,11,18570,5,-495,-2.60,20557,365,1000000,20557,-2.60,5632.05,2.06,2.06,381400690,2.05,2.05,381400690 +PLUS 200TR,491220,12,42585,5,-185,-0.43,5141,121,750000,5141,-0.43,4248.76,0.69,0.69,219141035,0.69,0.69,219141035 +HANARO 코스닥150선물레버리지1.5X,486790,13,11035,2,50,0.46,713,17,360000,713,0.46,4194.12,0.20,0.20,7870110,0.20,0.20,7870110 +LK삼양,225190,14,3095,2,555,21.85,27044889,793884,50748440,27044889,21.85,3406.65,53.29,53.29,79258428423,50.46,50.46,79258428423 +KODEX MSCI퀄리티,275300,15,8800,2,45,0.51,34,1,1400000,34,0.51,3400.00,0.00,0.00,299620,0.00,0.00,299620 +RISE 글로벌테크놀로지(합성 H),276650,16,30665,5,-615,-1.97,5297,166,750000,5297,-1.97,3190.96,0.71,0.71,163417365,0.71,0.71,163417365 +DH오토웨어,025440,17,894,1,206,29.94,5412758,171073,48781224,5412758,29.94,3164.00,11.10,11.10,4509407055,10.34,10.34,4509407055 +인트론바이오,048530,18,4420,2,370,9.14,2037875,65638,34150762,2037875,9.14,3104.72,5.97,5.97,9291914054,6.16,6.16,9291914054 +한투 3X레버리지미국채30년 ETN,Q570111,19,40430,2,1240,3.16,946,31,200000,946,3.16,3051.61,0.47,0.47,38068380,0.47,0.47,38068380 +삼성 구리 선물 ETN(H),Q530095,20,10965,5,-40,-0.36,523,21,1000000,523,-0.36,2490.48,0.05,0.05,5735370,0.05,0.05,5735370 +KCGI 테크미디어텔레콤액티브,407160,21,8490,5,-80,-0.93,637,28,500000,637,-0.93,2275.00,0.13,0.13,5405150,0.13,0.13,5405150 +대성파인텍,104040,22,1109,2,65,6.23,11344952,511289,47224987,11344952,6.23,2218.89,24.02,24.02,13348700011,25.49,25.49,13348700011 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,23,15840,5,-420,-2.58,54704,2504,2500000,54704,-2.58,2184.66,2.19,2.19,866558625,2.19,2.19,866558625 +SOL 25-09 회사채(AA-이상)액티브,462540,24,54355,2,5,0.01,1352,74,2174000,1352,0.01,1827.03,0.06,0.06,73487960,0.06,0.06,73487960 +파루,043200,25,1043,2,145,16.15,19041730,1050196,41804315,19041730,16.15,1813.16,45.55,45.55,21158486761,48.53,48.53,21158486761 +에이스테크,088800,26,2105,2,179,9.29,249957,14959,75506434,249957,9.29,1670.95,0.33,0.33,521774675,0.33,0.33,521774675 +두산테스나,131970,27,27350,2,4000,17.13,1420067,86925,19327238,1420067,17.13,1633.67,7.35,7.35,38345977975,7.25,7.25,38345977975 +엑스페릭스,317770,28,4440,2,500,12.69,22599763,1430150,30168672,22599763,12.69,1580.24,74.91,74.91,103480823475,77.25,77.25,103480823475 +서남,294630,29,2910,2,95,3.37,2087403,147553,24144099,2087403,3.37,1414.68,8.65,8.65,6475539627,9.22,9.22,6475539627 +KB 코스닥 150 TR ETN,Q580065,30,9195,2,235,2.62,27,2,1000000,27,2.62,1350.00,0.00,0.00,248150,0.00,0.00,248150 diff --git a/top30/20250530/top30-vir-20250530-113001.csv b/top30/20250530/top30-vir-20250530-113001.csv new file mode 100644 index 000000000000..085d3f226b5e --- /dev/null +++ b/top30/20250530/top30-vir-20250530-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8530,2,540,6.76,1763520,2801,8479375,1763520,6.76,9999.99,20.80,20.80,17133303330,23.69,23.69,17133303330 +JW중외제약2우B,001067,3,63200,2,1800,2.93,313,3,209973,313,2.93,9999.99,0.15,0.15,19712400,0.15,0.15,19712400 +성문전자우,014915,4,4665,2,5,0.11,96,1,600000,96,0.11,9600.00,0.02,0.02,447390,0.02,0.02,447390 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,5,20295,2,280,1.40,6137,70,1000000,6137,1.40,8767.14,0.61,0.61,123876475,0.61,0.61,123876475 +N2 방위산업 Top5 ETN,Q550091,6,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +KODEX 멀티에셋하이인컴(H),321410,7,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +나이벡,138610,8,36800,2,7850,27.12,1577968,22563,11032369,1577968,27.12,6993.61,14.30,14.30,58446904625,14.40,14.40,58446904625 +레이저쎌,412350,9,3255,2,225,7.43,702930,11676,8726972,702930,7.43,6020.30,8.05,8.05,2426364425,8.54,8.54,2426364425 +DH오토리드,290120,10,3345,1,770,29.90,906224,15544,15515138,906224,29.90,5830.06,5.84,5.84,2931551267,5.65,5.65,2931551267 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,11,18570,5,-495,-2.60,20558,365,1000000,20558,-2.60,5632.33,2.06,2.06,381419260,2.05,2.05,381419260 +HANARO 코스닥150선물레버리지1.5X,486790,12,11025,2,40,0.36,780,17,360000,780,0.36,4588.24,0.22,0.22,8608945,0.22,0.22,8608945 +PLUS 200TR,491220,13,42585,5,-185,-0.43,5141,121,750000,5141,-0.43,4248.76,0.69,0.69,219141035,0.69,0.69,219141035 +LK삼양,225190,14,3045,2,505,19.88,28180625,793884,50748440,28180625,19.88,3549.72,55.53,55.53,82728015364,53.54,53.54,82728015364 +KODEX MSCI퀄리티,275300,15,8800,2,45,0.51,34,1,1400000,34,0.51,3400.00,0.00,0.00,299620,0.00,0.00,299620 +KB 일본 컨슈머 TOP 10 ETN,Q580057,16,13515,5,-45,-0.33,452,14,2000000,452,-0.33,3228.57,0.02,0.02,6103315,0.02,0.02,6103315 +RISE 글로벌테크놀로지(합성 H),276650,17,30885,5,-395,-1.26,5298,166,750000,5298,-1.26,3191.57,0.71,0.71,163448250,0.71,0.71,163448250 +DH오토웨어,025440,18,894,1,206,29.94,5428405,171073,48781224,5428405,29.94,3173.15,11.13,11.13,4523395473,10.37,10.37,4523395473 +인트론바이오,048530,19,4430,2,380,9.38,2044091,65638,34150762,2044091,9.38,3114.19,5.99,5.99,9319460764,6.16,6.16,9319460764 +한투 3X레버리지미국채30년 ETN,Q570111,20,40430,2,1240,3.16,946,31,200000,946,3.16,3051.61,0.47,0.47,38068380,0.47,0.47,38068380 +삼성 구리 선물 ETN(H),Q530095,21,10965,5,-40,-0.36,523,21,1000000,523,-0.36,2490.48,0.05,0.05,5735370,0.05,0.05,5735370 +KCGI 테크미디어텔레콤액티브,407160,22,8485,5,-85,-0.99,638,28,500000,638,-0.99,2278.57,0.13,0.13,5413635,0.13,0.13,5413635 +대성파인텍,104040,23,1122,2,78,7.47,11411561,511289,47224987,11411561,7.47,2231.92,24.16,24.16,13423212476,25.33,25.33,13423212476 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,24,15845,5,-415,-2.55,54755,2504,2500000,54755,-2.55,2186.70,2.19,2.19,867366830,2.19,2.19,867366830 +SOL 25-09 회사채(AA-이상)액티브,462540,25,54355,2,5,0.01,1363,74,2174000,1363,0.01,1841.89,0.06,0.06,74085865,0.06,0.06,74085865 +파루,043200,26,1050,2,152,16.93,19336674,1050196,41804315,19336674,16.93,1841.24,46.26,46.26,21470267337,48.91,48.91,21470267337 +에이스테크,088800,27,2100,2,174,9.03,255031,14959,75506434,255031,9.03,1704.87,0.34,0.34,532446370,0.34,0.34,532446370 +두산테스나,131970,28,27500,2,4150,17.77,1471786,86925,19327238,1471786,17.77,1693.17,7.62,7.62,39754583775,7.48,7.48,39754583775 +엑스페릭스,317770,29,4430,2,490,12.44,22838617,1430150,30168672,22838617,12.44,1596.94,75.70,75.70,104542871591,78.22,78.22,104542871591 +서남,294630,30,2930,2,115,4.09,2102083,147553,24144099,2102083,4.09,1424.63,8.71,8.71,6518387944,9.21,9.21,6518387944 diff --git a/top30/20250530/top30-vir-20250530-114001.csv b/top30/20250530/top30-vir-20250530-114001.csv new file mode 100644 index 000000000000..be75aa5f7f22 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8540,2,550,6.88,1776258,2801,8479375,1776258,6.88,9999.99,20.95,20.95,17241724190,23.81,23.81,17241724190 +JW중외제약2우B,001067,3,63300,2,1900,3.09,470,3,209973,470,3.09,9999.99,0.22,0.22,29650500,0.22,0.22,29650500 +성문전자우,014915,4,4720,2,60,1.29,105,1,600000,105,1.29,9999.99,0.02,0.02,489870,0.02,0.02,489870 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,5,20295,2,280,1.40,6137,70,1000000,6137,1.40,8767.14,0.61,0.61,123876475,0.61,0.61,123876475 +N2 방위산업 Top5 ETN,Q550091,6,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +KODEX 멀티에셋하이인컴(H),321410,7,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +나이벡,138610,8,36600,2,7650,26.42,1609605,22563,11032369,1609605,26.42,7133.82,14.59,14.59,59601766425,14.76,14.76,59601766425 +레이저쎌,412350,9,3260,2,230,7.59,710600,11676,8726972,710600,7.59,6085.99,8.14,8.14,2451293570,8.62,8.62,2451293570 +DH오토리드,290120,10,3345,1,770,29.90,908196,15544,15515138,908196,29.90,5842.74,5.85,5.85,2938147607,5.66,5.66,2938147607 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,11,18570,5,-495,-2.60,20558,365,1000000,20558,-2.60,5632.33,2.06,2.06,381419260,2.05,2.05,381419260 +ACE 25-06 회사채(AA-이상)액티브,461260,12,10870,2,5,0.05,2566,55,3590000,2566,0.05,4665.45,0.07,0.07,27892480,0.07,0.07,27892480 +HANARO 코스닥150선물레버리지1.5X,486790,13,11025,2,40,0.36,780,17,360000,780,0.36,4588.24,0.22,0.22,8608945,0.22,0.22,8608945 +PLUS 200TR,491220,14,42565,5,-205,-0.48,5225,121,750000,5225,-0.48,4318.18,0.70,0.70,222716495,0.70,0.70,222716495 +LK삼양,225190,15,3045,2,505,19.88,28856905,793884,50748440,28856905,19.88,3634.90,56.86,56.86,84778280627,54.86,54.86,84778280627 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,16,11500,2,85,0.74,1094,31,3000000,1094,0.74,3529.03,0.04,0.04,12579155,0.04,0.04,12579155 +KODEX MSCI퀄리티,275300,17,8800,2,45,0.51,34,1,1400000,34,0.51,3400.00,0.00,0.00,299620,0.00,0.00,299620 +KB 일본 컨슈머 TOP 10 ETN,Q580057,18,13515,5,-45,-0.33,452,14,2000000,452,-0.33,3228.57,0.02,0.02,6103315,0.02,0.02,6103315 +RISE 글로벌테크놀로지(합성 H),276650,19,30885,5,-395,-1.26,5298,166,750000,5298,-1.26,3191.57,0.71,0.71,163448250,0.71,0.71,163448250 +DH오토웨어,025440,20,894,1,206,29.94,5430912,171073,48781224,5430912,29.94,3174.62,11.13,11.13,4525636731,10.38,10.38,4525636731 +인트론바이오,048530,21,4475,2,425,10.49,2061601,65638,34150762,2061601,10.49,3140.87,6.04,6.04,9397748072,6.15,6.15,9397748072 +한투 3X레버리지미국채30년 ETN,Q570111,22,40430,2,1240,3.16,946,31,200000,946,3.16,3051.61,0.47,0.47,38068380,0.47,0.47,38068380 +KODEX 미국30년국채울트라선물인버스(H),304670,23,12055,5,-265,-2.15,1569,62,500000,1569,-2.15,2530.65,0.31,0.31,18921085,0.31,0.31,18921085 +삼성 구리 선물 ETN(H),Q530095,24,10965,5,-40,-0.36,523,21,1000000,523,-0.36,2490.48,0.05,0.05,5735370,0.05,0.05,5735370 +KCGI 테크미디어텔레콤액티브,407160,25,8485,5,-85,-0.99,638,28,500000,638,-0.99,2278.57,0.13,0.13,5413635,0.13,0.13,5413635 +대성파인텍,104040,26,1118,2,74,7.09,11444496,511289,47224987,11444496,7.09,2238.36,24.23,24.23,13460088743,25.49,25.49,13460088743 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,27,15855,5,-405,-2.49,54756,2504,2500000,54756,-2.49,2186.74,2.19,2.19,867382685,2.19,2.19,867382685 +에이스테크,088800,28,2135,2,209,10.85,283272,14959,75506434,283272,10.85,1893.66,0.38,0.38,593251724,0.37,0.37,593251724 +파루,043200,29,1053,2,155,17.26,19511876,1050196,41804315,19511876,17.26,1857.93,46.67,46.67,21653955468,49.19,49.19,21653955468 +SOL 25-09 회사채(AA-이상)액티브,462540,30,54355,2,5,0.01,1363,74,2174000,1363,0.01,1841.89,0.06,0.06,74085865,0.06,0.06,74085865 diff --git a/top30/20250530/top30-vir-20250530-115001.csv b/top30/20250530/top30-vir-20250530-115001.csv new file mode 100644 index 000000000000..44e11092f204 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8670,2,680,8.51,1782292,2801,8479375,1782292,8.51,9999.99,21.02,21.02,17293543990,23.52,23.52,17293543990 +JW중외제약2우B,001067,3,63300,2,1900,3.09,470,3,209973,470,3.09,9999.99,0.22,0.22,29650500,0.22,0.22,29650500 +성문전자우,014915,4,4720,2,60,1.29,105,1,600000,105,1.29,9999.99,0.02,0.02,489870,0.02,0.02,489870 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,5,20295,2,280,1.40,6137,70,1000000,6137,1.40,8767.14,0.61,0.61,123876475,0.61,0.61,123876475 +N2 방위산업 Top5 ETN,Q550091,6,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +KODEX 멀티에셋하이인컴(H),321410,7,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +나이벡,138610,8,36250,2,7300,25.22,1628139,22563,11032369,1628139,25.22,7215.97,14.76,14.76,60275932725,15.07,15.07,60275932725 +레이저쎌,412350,9,3250,2,220,7.26,717002,11676,8726972,717002,7.26,6140.82,8.22,8.22,2472114190,8.72,8.72,2472114190 +DH오토리드,290120,10,3345,1,770,29.90,914914,15544,15515138,914914,29.90,5885.96,5.90,5.90,2960619317,5.70,5.70,2960619317 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,11,18570,5,-495,-2.60,20558,365,1000000,20558,-2.60,5632.33,2.06,2.06,381419260,2.05,2.05,381419260 +ACE 25-06 회사채(AA-이상)액티브,461260,12,10870,2,5,0.05,2566,55,3590000,2566,0.05,4665.45,0.07,0.07,27892480,0.07,0.07,27892480 +HANARO 코스닥150선물레버리지1.5X,486790,13,11025,2,40,0.36,780,17,360000,780,0.36,4588.24,0.22,0.22,8608945,0.22,0.22,8608945 +PLUS 200TR,491220,14,42565,5,-205,-0.48,5225,121,750000,5225,-0.48,4318.18,0.70,0.70,222716495,0.70,0.70,222716495 +LK삼양,225190,15,3080,2,540,21.26,29732762,793884,50748440,29732762,21.26,3745.23,58.59,58.59,87455290394,55.95,55.95,87455290394 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,16,11500,2,85,0.74,1094,31,3000000,1094,0.74,3529.03,0.04,0.04,12579155,0.04,0.04,12579155 +KODEX MSCI퀄리티,275300,17,8800,2,45,0.51,34,1,1400000,34,0.51,3400.00,0.00,0.00,299620,0.00,0.00,299620 +KB 일본 컨슈머 TOP 10 ETN,Q580057,18,13515,5,-45,-0.33,452,14,2000000,452,-0.33,3228.57,0.02,0.02,6103315,0.02,0.02,6103315 +인트론바이오,048530,19,4440,2,390,9.63,2096121,65638,34150762,2096121,9.63,3193.46,6.14,6.14,9550735317,6.30,6.30,9550735317 +RISE 글로벌테크놀로지(합성 H),276650,20,30885,5,-395,-1.26,5298,166,750000,5298,-1.26,3191.57,0.71,0.71,163448250,0.71,0.71,163448250 +DH오토웨어,025440,21,894,1,206,29.94,5432504,171073,48781224,5432504,29.94,3175.55,11.14,11.14,4527059979,10.38,10.38,4527059979 +한투 3X레버리지미국채30년 ETN,Q570111,22,40545,2,1355,3.46,951,31,200000,951,3.46,3067.74,0.48,0.48,38271105,0.47,0.47,38271105 +KODEX 미국30년국채울트라선물인버스(H),304670,23,12055,5,-265,-2.15,1569,62,500000,1569,-2.15,2530.65,0.31,0.31,18921085,0.31,0.31,18921085 +삼성 구리 선물 ETN(H),Q530095,24,10965,5,-40,-0.36,527,21,1000000,527,-0.36,2509.52,0.05,0.05,5779230,0.05,0.05,5779230 +KCGI 테크미디어텔레콤액티브,407160,25,8485,5,-85,-0.99,638,28,500000,638,-0.99,2278.57,0.13,0.13,5413635,0.13,0.13,5413635 +대성파인텍,104040,26,1124,2,80,7.66,11478214,511289,47224987,11478214,7.66,2244.96,24.31,24.31,13497929520,25.43,25.43,13497929520 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,27,15855,5,-405,-2.49,54756,2504,2500000,54756,-2.49,2186.74,2.19,2.19,867382685,2.19,2.19,867382685 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,28,8420,5,-85,-1.00,768,37,1100000,768,-1.00,2075.68,0.07,0.07,6450525,0.07,0.07,6450525 +에스엘에스바이오,246250,29,2345,2,290,14.11,4567627,220217,15348206,4567627,14.11,2074.15,29.76,29.76,10520268845,29.23,29.23,10520268845 +에이스테크,088800,30,2160,2,234,12.15,294989,14959,75506434,294989,12.15,1971.98,0.39,0.39,618422554,0.38,0.38,618422554 diff --git a/top30/20250530/top30-vir-20250530-120000.csv b/top30/20250530/top30-vir-20250530-120000.csv new file mode 100644 index 000000000000..ed46e0514e9c --- /dev/null +++ b/top30/20250530/top30-vir-20250530-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8600,2,610,7.63,1793762,2801,8479375,1793762,7.63,9999.99,21.15,21.15,17392728620,23.85,23.85,17392728620 +JW중외제약2우B,001067,3,63300,2,1900,3.09,470,3,209973,470,3.09,9999.99,0.22,0.22,29650500,0.22,0.22,29650500 +성문전자우,014915,4,4720,2,60,1.29,105,1,600000,105,1.29,9999.99,0.02,0.02,489870,0.02,0.02,489870 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,5,20295,2,280,1.40,6137,70,1000000,6137,1.40,8767.14,0.61,0.61,123876475,0.61,0.61,123876475 +N2 방위산업 Top5 ETN,Q550091,6,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +KODEX 멀티에셋하이인컴(H),321410,7,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +나이벡,138610,8,36200,2,7250,25.04,1653179,22563,11032369,1653179,25.04,7326.95,14.98,14.98,61180002575,15.32,15.32,61180002575 +레이저쎌,412350,9,3240,2,210,6.93,718637,11676,8726972,718637,6.93,6154.82,8.23,8.23,2477408521,8.76,8.76,2477408521 +DH오토리드,290120,10,3345,1,770,29.90,914915,15544,15515138,914915,29.90,5885.97,5.90,5.90,2960622662,5.70,5.70,2960622662 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,11,18570,5,-495,-2.60,20558,365,1000000,20558,-2.60,5632.33,2.06,2.06,381419260,2.05,2.05,381419260 +ACE 25-06 회사채(AA-이상)액티브,461260,12,10870,2,5,0.05,2566,55,3590000,2566,0.05,4665.45,0.07,0.07,27892480,0.07,0.07,27892480 +HANARO 코스닥150선물레버리지1.5X,486790,13,11025,2,40,0.36,780,17,360000,780,0.36,4588.24,0.22,0.22,8608945,0.22,0.22,8608945 +PLUS 200TR,491220,14,42580,5,-190,-0.44,5226,121,750000,5226,-0.44,4319.01,0.70,0.70,222759075,0.70,0.70,222759075 +LK삼양,225190,15,3085,2,545,21.46,32182066,793884,50748440,32182066,21.46,4053.75,63.41,63.41,95087898064,60.74,60.74,95087898064 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,16,11500,2,85,0.74,1094,31,3000000,1094,0.74,3529.03,0.04,0.04,12579155,0.04,0.04,12579155 +KODEX MSCI퀄리티,275300,17,8800,2,45,0.51,34,1,1400000,34,0.51,3400.00,0.00,0.00,299620,0.00,0.00,299620 +KB 일본 컨슈머 TOP 10 ETN,Q580057,18,13515,5,-45,-0.33,452,14,2000000,452,-0.33,3228.57,0.02,0.02,6103315,0.02,0.02,6103315 +인트론바이오,048530,19,4470,2,420,10.37,2110651,65638,34150762,2110651,10.37,3215.59,6.18,6.18,9615423387,6.30,6.30,9615423387 +RISE 글로벌테크놀로지(합성 H),276650,20,30880,5,-400,-1.28,5299,166,750000,5299,-1.28,3192.17,0.71,0.71,163479130,0.71,0.71,163479130 +DH오토웨어,025440,21,894,1,206,29.94,5434942,171073,48781224,5434942,29.94,3176.97,11.14,11.14,4529239551,10.39,10.39,4529239551 +한투 3X레버리지미국채30년 ETN,Q570111,22,40545,2,1355,3.46,951,31,200000,951,3.46,3067.74,0.48,0.48,38271105,0.47,0.47,38271105 +삼성 구리 선물 ETN(H),Q530095,23,10960,5,-45,-0.41,557,21,1000000,557,-0.41,2652.38,0.06,0.06,6108030,0.06,0.06,6108030 +KODEX 미국30년국채울트라선물인버스(H),304670,24,12055,5,-265,-2.15,1569,62,500000,1569,-2.15,2530.65,0.31,0.31,18921085,0.31,0.31,18921085 +에스엘에스바이오,246250,25,2345,2,290,14.11,5491543,220217,15348206,5491543,14.11,2493.70,35.78,35.78,12687409284,35.25,35.25,12687409284 +KCGI 테크미디어텔레콤액티브,407160,26,8480,5,-90,-1.05,698,28,500000,698,-1.05,2492.86,0.14,0.14,5922435,0.14,0.14,5922435 +대성파인텍,104040,27,1115,2,71,6.80,11523569,511289,47224987,11523569,6.80,2253.83,24.40,24.40,13548712572,25.73,25.73,13548712572 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,28,15855,5,-405,-2.49,54756,2504,2500000,54756,-2.49,2186.74,2.19,2.19,867382685,2.19,2.19,867382685 +에이스테크,088800,29,2160,2,234,12.15,312742,14959,75506434,312742,12.15,2090.66,0.41,0.41,657029369,0.40,0.40,657029369 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,30,8420,5,-85,-1.00,768,37,1100000,768,-1.00,2075.68,0.07,0.07,6450525,0.07,0.07,6450525 diff --git a/top30/20250530/top30-vir-20250530-121000.csv b/top30/20250530/top30-vir-20250530-121000.csv new file mode 100644 index 000000000000..979faa31d0f2 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8620,2,630,7.88,1802320,2801,8479375,1802320,7.88,9999.99,21.26,21.26,17466182505,23.90,23.90,17466182505 +JW중외제약2우B,001067,3,63300,2,1900,3.09,470,3,209973,470,3.09,9999.99,0.22,0.22,29650500,0.22,0.22,29650500 +성문전자우,014915,4,4720,2,60,1.29,120,1,600000,120,1.29,9999.99,0.02,0.02,560670,0.02,0.02,560670 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,5,20295,2,280,1.40,6137,70,1000000,6137,1.40,8767.14,0.61,0.61,123876475,0.61,0.61,123876475 +SOL 25-09 회사채(AA-이상)액티브,462540,6,54355,2,5,0.01,5963,74,2174000,5963,0.01,8058.11,0.27,0.27,324118872,0.27,0.27,324118872 +N2 방위산업 Top5 ETN,Q550091,7,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +KODEX 멀티에셋하이인컴(H),321410,8,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +나이벡,138610,9,35900,2,6950,24.01,1679269,22563,11032369,1679269,24.01,7442.58,15.22,15.22,62119641075,15.68,15.68,62119641075 +레이저쎌,412350,10,3225,2,195,6.44,727804,11676,8726972,727804,6.44,6233.33,8.34,8.34,2506983941,8.91,8.91,2506983941 +DH오토리드,290120,11,3345,1,770,29.90,915031,15544,15515138,915031,29.90,5886.72,5.90,5.90,2961010682,5.71,5.71,2961010682 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,12,18570,5,-495,-2.60,20558,365,1000000,20558,-2.60,5632.33,2.06,2.06,381419260,2.05,2.05,381419260 +ACE 25-06 회사채(AA-이상)액티브,461260,13,10870,2,5,0.05,2566,55,3590000,2566,0.05,4665.45,0.07,0.07,27892480,0.07,0.07,27892480 +HANARO 코스닥150선물레버리지1.5X,486790,14,11025,2,40,0.36,780,17,360000,780,0.36,4588.24,0.22,0.22,8608945,0.22,0.22,8608945 +PLUS 200TR,491220,15,42580,5,-190,-0.44,5226,121,750000,5226,-0.44,4319.01,0.70,0.70,222759075,0.70,0.70,222759075 +LK삼양,225190,16,3085,2,545,21.46,32863268,793884,50748440,32863268,21.46,4139.56,64.76,64.76,97184297244,62.08,62.08,97184297244 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,17,11500,2,85,0.74,1094,31,3000000,1094,0.74,3529.03,0.04,0.04,12579155,0.04,0.04,12579155 +KODEX MSCI퀄리티,275300,18,8800,2,45,0.51,34,1,1400000,34,0.51,3400.00,0.00,0.00,299620,0.00,0.00,299620 +인트론바이오,048530,19,4455,2,405,10.00,2125586,65638,34150762,2125586,10.00,3238.35,6.22,6.22,9682403732,6.36,6.36,9682403732 +KB 일본 컨슈머 TOP 10 ETN,Q580057,20,13515,5,-45,-0.33,452,14,2000000,452,-0.33,3228.57,0.02,0.02,6103315,0.02,0.02,6103315 +RISE 글로벌테크놀로지(합성 H),276650,21,30880,5,-400,-1.28,5299,166,750000,5299,-1.28,3192.17,0.71,0.71,163479130,0.71,0.71,163479130 +DH오토웨어,025440,22,894,1,206,29.94,5437014,171073,48781224,5437014,29.94,3178.18,11.15,11.15,4531091919,10.39,10.39,4531091919 +에이스테크,088800,23,2315,2,389,20.20,466141,14959,75506434,466141,20.20,3116.12,0.62,0.62,1005985418,0.58,0.58,1005985418 +한투 3X레버리지미국채30년 ETN,Q570111,24,40545,2,1355,3.46,951,31,200000,951,3.46,3067.74,0.48,0.48,38271105,0.47,0.47,38271105 +에스엘에스바이오,246250,25,2240,2,185,9.00,6296483,220217,15348206,6296483,9.00,2859.22,41.02,41.02,14512592822,42.21,42.21,14512592822 +삼성 구리 선물 ETN(H),Q530095,26,10960,5,-45,-0.41,557,21,1000000,557,-0.41,2652.38,0.06,0.06,6108030,0.06,0.06,6108030 +KODEX 미국30년국채울트라선물인버스(H),304670,27,12055,5,-265,-2.15,1570,62,500000,1570,-2.15,2532.26,0.31,0.31,18933140,0.31,0.31,18933140 +KCGI 테크미디어텔레콤액티브,407160,28,8480,5,-90,-1.05,698,28,500000,698,-1.05,2492.86,0.14,0.14,5922435,0.14,0.14,5922435 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,29,15840,5,-420,-2.58,60261,2504,2500000,60261,-2.58,2406.59,2.41,2.41,954581885,2.41,2.41,954581885 +대성파인텍,104040,30,1115,2,71,6.80,11585306,511289,47224987,11585306,6.80,2265.90,24.53,24.53,13617305070,25.86,25.86,13617305070 diff --git a/top30/20250530/top30-vir-20250530-122000.csv b/top30/20250530/top30-vir-20250530-122000.csv new file mode 100644 index 000000000000..86c6ab34019e --- /dev/null +++ b/top30/20250530/top30-vir-20250530-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8520,2,530,6.63,1812638,2801,8479375,1812638,6.63,9999.99,21.38,21.38,17554321435,24.30,24.30,17554321435 +SOL 25-09 회사채(AA-이상)액티브,462540,3,54355,2,5,0.01,12863,74,2174000,12863,0.01,9999.99,0.59,0.59,699168372,0.59,0.59,699168372 +JW중외제약2우B,001067,4,63300,2,1900,3.09,470,3,209973,470,3.09,9999.99,0.22,0.22,29650500,0.22,0.22,29650500 +성문전자우,014915,5,4720,2,60,1.29,120,1,600000,120,1.29,9999.99,0.02,0.02,560670,0.02,0.02,560670 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,6,20295,2,280,1.40,6137,70,1000000,6137,1.40,8767.14,0.61,0.61,123876475,0.61,0.61,123876475 +나이벡,138610,7,35850,2,6900,23.83,1713204,22563,11032369,1713204,23.83,7592.98,15.53,15.53,63332809800,16.01,16.01,63332809800 +N2 방위산업 Top5 ETN,Q550091,8,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +KODEX 멀티에셋하이인컴(H),321410,9,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +레이저쎌,412350,10,3240,2,210,6.93,735093,11676,8726972,735093,6.93,6295.76,8.42,8.42,2530511761,8.95,8.95,2530511761 +DH오토리드,290120,11,3345,1,770,29.90,916930,15544,15515138,916930,29.90,5898.93,5.91,5.91,2967362837,5.72,5.72,2967362837 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,12,18535,5,-530,-2.78,20559,365,1000000,20559,-2.78,5632.60,2.06,2.06,381437795,2.06,2.06,381437795 +에이스테크,088800,13,2500,1,574,29.80,779488,14959,75506434,779488,29.80,5210.83,1.03,1.03,1776256013,0.94,0.94,1776256013 +에스케이증권제9호스팩,455910,14,2070,3,0,0.00,2059,41,5020000,2059,0.00,5021.95,0.04,0.04,4261840,0.04,0.04,4261840 +ACE 25-06 회사채(AA-이상)액티브,461260,15,10870,2,5,0.05,2566,55,3590000,2566,0.05,4665.45,0.07,0.07,27892480,0.07,0.07,27892480 +HANARO 코스닥150선물레버리지1.5X,486790,16,11025,2,40,0.36,780,17,360000,780,0.36,4588.24,0.22,0.22,8608945,0.22,0.22,8608945 +PLUS 200TR,491220,17,42535,5,-235,-0.55,5227,121,750000,5227,-0.55,4319.83,0.70,0.70,222801610,0.70,0.70,222801610 +LK삼양,225190,18,3105,2,565,22.24,33503190,793884,50748440,33503190,22.24,4220.16,66.02,66.02,99148081653,62.92,62.92,99148081653 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,19,11500,2,85,0.74,1094,31,3000000,1094,0.74,3529.03,0.04,0.04,12579155,0.04,0.04,12579155 +KODEX MSCI퀄리티,275300,20,8800,2,45,0.51,34,1,1400000,34,0.51,3400.00,0.00,0.00,299620,0.00,0.00,299620 +인트론바이오,048530,21,4415,2,365,9.01,2132379,65638,34150762,2132379,9.01,3248.70,6.24,6.24,9712454117,6.44,6.44,9712454117 +KB 일본 컨슈머 TOP 10 ETN,Q580057,22,13515,5,-45,-0.33,452,14,2000000,452,-0.33,3228.57,0.02,0.02,6103315,0.02,0.02,6103315 +RISE 글로벌테크놀로지(합성 H),276650,23,30880,5,-400,-1.28,5299,166,750000,5299,-1.28,3192.17,0.71,0.71,163479130,0.71,0.71,163479130 +DH오토웨어,025440,24,894,1,206,29.94,5437264,171073,48781224,5437264,29.94,3178.33,11.15,11.15,4531315419,10.39,10.39,4531315419 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,25,15835,5,-425,-2.61,76836,2504,2500000,76836,-2.61,3068.53,3.07,3.07,1216963970,3.07,3.07,1216963970 +한투 3X레버리지미국채30년 ETN,Q570111,26,40545,2,1355,3.46,951,31,200000,951,3.46,3067.74,0.48,0.48,38271105,0.47,0.47,38271105 +에스엘에스바이오,246250,27,2205,2,150,7.30,6580047,220217,15348206,6580047,7.30,2987.98,42.87,42.87,15141002981,44.74,44.74,15141002981 +삼성 구리 선물 ETN(H),Q530095,28,10960,5,-45,-0.41,557,21,1000000,557,-0.41,2652.38,0.06,0.06,6108030,0.06,0.06,6108030 +KODEX 미국30년국채울트라선물인버스(H),304670,29,12055,5,-265,-2.15,1570,62,500000,1570,-2.15,2532.26,0.31,0.31,18933140,0.31,0.31,18933140 +오이솔루션,138080,30,10970,2,1350,14.03,224380,8973,10624095,224380,14.03,2500.61,2.11,2.11,2421490245,2.08,2.08,2421490245 diff --git a/top30/20250530/top30-vir-20250530-123001.csv b/top30/20250530/top30-vir-20250530-123001.csv new file mode 100644 index 000000000000..5eb8c4c7944a --- /dev/null +++ b/top30/20250530/top30-vir-20250530-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8500,2,510,6.38,1817478,2801,8479375,1817478,6.38,9999.99,21.43,21.43,17595547765,24.41,24.41,17595547765 +SOL 25-09 회사채(AA-이상)액티브,462540,3,54355,2,5,0.01,12863,74,2174000,12863,0.01,9999.99,0.59,0.59,699168372,0.59,0.59,699168372 +JW중외제약2우B,001067,4,63300,2,1900,3.09,470,3,209973,470,3.09,9999.99,0.22,0.22,29650500,0.22,0.22,29650500 +성문전자우,014915,5,4720,2,60,1.29,120,1,600000,120,1.29,9999.99,0.02,0.02,560670,0.02,0.02,560670 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,6,20295,2,280,1.40,6137,70,1000000,6137,1.40,8767.14,0.61,0.61,123876475,0.61,0.61,123876475 +나이벡,138610,7,35700,2,6750,23.32,1758239,22563,11032369,1758239,23.32,7792.58,15.94,15.94,64947513725,16.49,16.49,64947513725 +N2 방위산업 Top5 ETN,Q550091,8,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +KODEX 멀티에셋하이인컴(H),321410,9,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +레이저쎌,412350,10,3170,2,140,4.62,761089,11676,8726972,761089,4.62,6518.41,8.72,8.72,2613331836,9.45,9.45,2613331836 +DH오토리드,290120,11,3345,1,770,29.90,919112,15544,15515138,919112,29.90,5912.97,5.92,5.92,2974661627,5.73,5.73,2974661627 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,12,18535,5,-530,-2.78,20559,365,1000000,20559,-2.78,5632.60,2.06,2.06,381437795,2.06,2.06,381437795 +에이스테크,088800,13,2500,1,574,29.80,799693,14959,75506434,799693,29.80,5345.90,1.06,1.06,1826768513,0.97,0.97,1826768513 +에스케이증권제9호스팩,455910,14,2070,3,0,0.00,2059,41,5020000,2059,0.00,5021.95,0.04,0.04,4261840,0.04,0.04,4261840 +RISE 5G테크,367760,15,10320,5,-55,-0.53,149764,3011,5450000,149764,-0.53,4973.90,2.75,2.75,1547077965,2.75,2.75,1547077965 +ACE 25-06 회사채(AA-이상)액티브,461260,16,10870,2,5,0.05,2566,55,3590000,2566,0.05,4665.45,0.07,0.07,27892480,0.07,0.07,27892480 +HANARO 코스닥150선물레버리지1.5X,486790,17,11025,2,40,0.36,780,17,360000,780,0.36,4588.24,0.22,0.22,8608945,0.22,0.22,8608945 +PLUS 200TR,491220,18,42535,5,-235,-0.55,5227,121,750000,5227,-0.55,4319.83,0.70,0.70,222801610,0.70,0.70,222801610 +LK삼양,225190,19,3070,2,530,20.87,34008512,793884,50748440,34008512,20.87,4283.81,67.01,67.01,100700571166,64.64,64.64,100700571166 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,20,11500,2,85,0.74,1094,31,3000000,1094,0.74,3529.03,0.04,0.04,12579155,0.04,0.04,12579155 +KODEX MSCI퀄리티,275300,21,8800,2,45,0.51,34,1,1400000,34,0.51,3400.00,0.00,0.00,299620,0.00,0.00,299620 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,22,15820,5,-440,-2.71,82373,2504,2500000,82373,-2.71,3289.66,3.29,3.29,1304559310,3.30,3.30,1304559310 +인트론바이오,048530,23,4385,2,335,8.27,2159202,65638,34150762,2159202,8.27,3289.56,6.32,6.32,9830286442,6.56,6.56,9830286442 +KB 일본 컨슈머 TOP 10 ETN,Q580057,24,13515,5,-45,-0.33,452,14,2000000,452,-0.33,3228.57,0.02,0.02,6103315,0.02,0.02,6103315 +오이솔루션,138080,25,10820,2,1200,12.47,286533,8973,10624095,286533,12.47,3193.28,2.70,2.70,3107990660,2.70,2.70,3107990660 +RISE 글로벌테크놀로지(합성 H),276650,26,30880,5,-400,-1.28,5299,166,750000,5299,-1.28,3192.17,0.71,0.71,163479130,0.71,0.71,163479130 +DH오토웨어,025440,27,894,1,206,29.94,5439963,171073,48781224,5439963,29.94,3179.91,11.15,11.15,4533728325,10.40,10.40,4533728325 +한투 3X레버리지미국채30년 ETN,Q570111,28,40545,2,1355,3.46,951,31,200000,951,3.46,3067.74,0.48,0.48,38271105,0.47,0.47,38271105 +머큐리,100590,29,3490,2,170,5.12,372348,12201,15830023,372348,5.12,3051.78,2.35,2.35,1317469871,2.38,2.38,1317469871 +에스엘에스바이오,246250,30,2190,2,135,6.57,6716730,220217,15348206,6716730,6.57,3050.05,43.76,43.76,15440321206,45.94,45.94,15440321206 diff --git a/top30/20250530/top30-vir-20250530-124001.csv b/top30/20250530/top30-vir-20250530-124001.csv new file mode 100644 index 000000000000..5e5a528bcb7c --- /dev/null +++ b/top30/20250530/top30-vir-20250530-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8310,2,320,4.01,1843713,2801,8479375,1843713,4.01,9999.99,21.74,21.74,17814554335,25.28,25.28,17814554335 +JW중외제약2우B,001067,3,63300,2,1900,3.09,560,3,209973,560,3.09,9999.99,0.27,0.27,35347500,0.27,0.27,35347500 +SOL 25-09 회사채(AA-이상)액티브,462540,4,54355,2,5,0.01,12863,74,2174000,12863,0.01,9999.99,0.59,0.59,699168372,0.59,0.59,699168372 +성문전자우,014915,5,4720,2,60,1.29,133,1,600000,133,1.29,9999.99,0.02,0.02,622030,0.02,0.02,622030 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,6,20295,2,280,1.40,6137,70,1000000,6137,1.40,8767.14,0.61,0.61,123876475,0.61,0.61,123876475 +나이벡,138610,7,34350,2,5400,18.65,1910266,22563,11032369,1910266,18.65,8466.37,17.32,17.32,70263777450,18.54,18.54,70263777450 +N2 방위산업 Top5 ETN,Q550091,8,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +KODEX 멀티에셋하이인컴(H),321410,9,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +레이저쎌,412350,10,3190,2,160,5.28,764587,11676,8726972,764587,5.28,6548.36,8.76,8.76,2624494241,9.43,9.43,2624494241 +DH오토리드,290120,11,3345,1,770,29.90,919867,15544,15515138,919867,29.90,5917.83,5.93,5.93,2977187102,5.74,5.74,2977187102 +RISE 5G테크,367760,12,10325,5,-50,-0.48,169795,3011,5450000,169795,-0.48,5639.16,3.12,3.12,1753897885,3.12,3.12,1753897885 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,13,18535,5,-530,-2.78,20559,365,1000000,20559,-2.78,5632.60,2.06,2.06,381437795,2.06,2.06,381437795 +에이스테크,088800,14,2500,1,574,29.80,812298,14959,75506434,812298,29.80,5430.16,1.08,1.08,1858281013,0.98,0.98,1858281013 +에스케이증권제9호스팩,455910,15,2070,3,0,0.00,2059,41,5020000,2059,0.00,5021.95,0.04,0.04,4261840,0.04,0.04,4261840 +ACE 25-06 회사채(AA-이상)액티브,461260,16,10870,2,5,0.05,2566,55,3590000,2566,0.05,4665.45,0.07,0.07,27892480,0.07,0.07,27892480 +HANARO 코스닥150선물레버리지1.5X,486790,17,11025,2,40,0.36,780,17,360000,780,0.36,4588.24,0.22,0.22,8608945,0.22,0.22,8608945 +LK삼양,225190,18,3030,2,490,19.29,34644721,793884,50748440,34644721,19.29,4363.95,68.27,68.27,102639827074,66.75,66.75,102639827074 +PLUS 200TR,491220,19,42535,5,-235,-0.55,5227,121,750000,5227,-0.55,4319.83,0.70,0.70,222801610,0.70,0.70,222801610 +오이솔루션,138080,20,10730,2,1110,11.54,348350,8973,10624095,348350,11.54,3882.20,3.28,3.28,3766523570,3.30,3.30,3766523570 +에프알텍,073540,21,2105,2,386,22.45,435265,12118,11400000,435265,22.45,3591.89,3.82,3.82,854519084,3.56,3.56,854519084 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,22,11500,2,85,0.74,1094,31,3000000,1094,0.74,3529.03,0.04,0.04,12579155,0.04,0.04,12579155 +머큐리,100590,23,3455,2,135,4.07,429398,12201,15830023,429398,4.07,3519.37,2.71,2.71,1514494216,2.77,2.77,1514494216 +KODEX MSCI퀄리티,275300,24,8800,2,45,0.51,34,1,1400000,34,0.51,3400.00,0.00,0.00,299620,0.00,0.00,299620 +좋은사람들,033340,25,964,2,174,22.03,14797039,440636,96950558,14797039,22.03,3358.11,15.26,15.26,13445925782,14.39,14.39,13445925782 +인트론바이오,048530,26,4375,2,325,8.02,2168621,65638,34150762,2168621,8.02,3303.91,6.35,6.35,9871652987,6.61,6.61,9871652987 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,27,15820,5,-440,-2.71,82374,2504,2500000,82374,-2.71,3289.70,3.29,3.29,1304575130,3.30,3.30,1304575130 +KB 일본 컨슈머 TOP 10 ETN,Q580057,28,13515,5,-45,-0.33,452,14,2000000,452,-0.33,3228.57,0.02,0.02,6103315,0.02,0.02,6103315 +RISE 글로벌테크놀로지(합성 H),276650,29,30875,5,-405,-1.29,5301,166,750000,5301,-1.29,3193.37,0.71,0.71,163540880,0.71,0.71,163540880 +DH오토웨어,025440,30,894,1,206,29.94,5441231,171073,48781224,5441231,29.94,3180.65,11.15,11.15,4534861917,10.40,10.40,4534861917 diff --git a/top30/20250530/top30-vir-20250530-125001.csv b/top30/20250530/top30-vir-20250530-125001.csv new file mode 100644 index 000000000000..a709a377fb42 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8400,2,410,5.13,1856334,2801,8479375,1856334,5.13,9999.99,21.89,21.89,17920425740,25.16,25.16,17920425740 +JW중외제약2우B,001067,3,63300,2,1900,3.09,560,3,209973,560,3.09,9999.99,0.27,0.27,35347500,0.27,0.27,35347500 +SOL 25-09 회사채(AA-이상)액티브,462540,4,54355,2,5,0.01,12863,74,2174000,12863,0.01,9999.99,0.59,0.59,699168372,0.59,0.59,699168372 +성문전자우,014915,5,4720,2,60,1.29,133,1,600000,133,1.29,9999.99,0.02,0.02,622030,0.02,0.02,622030 +나이벡,138610,6,33650,2,4700,16.23,2064849,22563,11032369,2064849,16.23,9151.48,18.72,18.72,75539226375,20.35,20.35,75539226375 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,7,20295,2,280,1.40,6137,70,1000000,6137,1.40,8767.14,0.61,0.61,123876475,0.61,0.61,123876475 +N2 방위산업 Top5 ETN,Q550091,8,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +KODEX 멀티에셋하이인컴(H),321410,9,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +레이저쎌,412350,10,3190,2,160,5.28,766134,11676,8726972,766134,5.28,6561.61,8.78,8.78,2629434846,9.45,9.45,2629434846 +에프알텍,073540,11,1974,2,255,14.83,757805,12118,11400000,757805,14.83,6253.55,6.65,6.65,1513115026,6.72,6.72,1513115026 +DH오토리드,290120,12,3345,1,770,29.90,921192,15544,15515138,921192,29.90,5926.35,5.94,5.94,2981619227,5.75,5.75,2981619227 +RISE 5G테크,367760,13,10325,5,-50,-0.48,174795,3011,5450000,174795,-0.48,5805.21,3.21,3.21,1805522885,3.21,3.21,1805522885 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,14,18535,5,-530,-2.78,20559,365,1000000,20559,-2.78,5632.60,2.06,2.06,381437795,2.06,2.06,381437795 +에이스테크,088800,15,2500,1,574,29.80,840361,14959,75506434,840361,29.80,5617.76,1.11,1.11,1928438513,1.02,1.02,1928438513 +에스케이증권제9호스팩,455910,16,2070,3,0,0.00,2059,41,5020000,2059,0.00,5021.95,0.04,0.04,4261840,0.04,0.04,4261840 +LK삼양,225190,17,3190,2,650,25.59,37275156,793884,50748440,37275156,25.59,4695.29,73.45,73.45,110872511092,68.49,68.49,110872511092 +ACE 25-06 회사채(AA-이상)액티브,461260,18,10875,2,10,0.09,2567,55,3590000,2567,0.09,4667.27,0.07,0.07,27903355,0.07,0.07,27903355 +HANARO 코스닥150선물레버리지1.5X,486790,19,11025,2,40,0.36,780,17,360000,780,0.36,4588.24,0.22,0.22,8608945,0.22,0.22,8608945 +PLUS 200TR,491220,20,42535,5,-235,-0.55,5228,121,750000,5228,-0.55,4320.66,0.70,0.70,222844145,0.70,0.70,222844145 +오이솔루션,138080,21,10750,2,1130,11.75,361677,8973,10624095,361677,11.75,4030.73,3.40,3.40,3909951580,3.42,3.42,3909951580 +좋은사람들,033340,22,952,2,162,20.51,17086857,440636,96950558,17086857,20.51,3877.77,17.62,17.62,15648455542,16.95,16.95,15648455542 +머큐리,100590,23,3465,2,145,4.37,449260,12201,15830023,449260,4.37,3682.16,2.84,2.84,1583027126,2.89,2.89,1583027126 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,24,11500,2,85,0.74,1094,31,3000000,1094,0.74,3529.03,0.04,0.04,12579155,0.04,0.04,12579155 +KODEX MSCI퀄리티,275300,25,8800,2,45,0.51,34,1,1400000,34,0.51,3400.00,0.00,0.00,299620,0.00,0.00,299620 +인트론바이오,048530,26,4385,2,335,8.27,2171176,65638,34150762,2171176,8.27,3307.80,6.36,6.36,9882847827,6.60,6.60,9882847827 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,27,15815,5,-445,-2.74,82386,2504,2500000,82386,-2.74,3290.18,3.30,3.30,1304764910,3.30,3.30,1304764910 +KB 일본 컨슈머 TOP 10 ETN,Q580057,28,13515,5,-45,-0.33,452,14,2000000,452,-0.33,3228.57,0.02,0.02,6103315,0.02,0.02,6103315 +RISE 글로벌테크놀로지(합성 H),276650,29,30875,5,-405,-1.29,5301,166,750000,5301,-1.29,3193.37,0.71,0.71,163540880,0.71,0.71,163540880 +DH오토웨어,025440,30,894,1,206,29.94,5441526,171073,48781224,5441526,29.94,3180.82,11.15,11.15,4535125647,10.40,10.40,4535125647 diff --git a/top30/20250530/top30-vir-20250530-130001.csv b/top30/20250530/top30-vir-20250530-130001.csv new file mode 100644 index 000000000000..e39329ea974a --- /dev/null +++ b/top30/20250530/top30-vir-20250530-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8455,2,465,5.82,1866420,2801,8479375,1866420,5.82,9999.99,22.01,22.01,18004761370,25.11,25.11,18004761370 +JW중외제약2우B,001067,3,63300,2,1900,3.09,560,3,209973,560,3.09,9999.99,0.27,0.27,35347500,0.27,0.27,35347500 +SOL 25-09 회사채(AA-이상)액티브,462540,4,54355,2,5,0.01,12863,74,2174000,12863,0.01,9999.99,0.59,0.59,699168372,0.59,0.59,699168372 +성문전자우,014915,5,4720,2,60,1.29,133,1,600000,133,1.29,9999.99,0.02,0.02,622030,0.02,0.02,622030 +나이벡,138610,6,34400,2,5450,18.83,2155328,22563,11032369,2155328,18.83,9552.49,19.54,19.54,78626038050,20.72,20.72,78626038050 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,7,20295,2,280,1.40,6137,70,1000000,6137,1.40,8767.14,0.61,0.61,123876475,0.61,0.61,123876475 +N2 방위산업 Top5 ETN,Q550091,8,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +KODEX 멀티에셋하이인컴(H),321410,9,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +에프알텍,073540,10,1962,2,243,14.14,857394,12118,11400000,857394,14.14,7075.38,7.52,7.52,1707348382,7.63,7.63,1707348382 +레이저쎌,412350,11,3185,2,155,5.12,770050,11676,8726972,770050,5.12,6595.15,8.82,8.82,2641895191,9.50,9.50,2641895191 +DH오토리드,290120,12,3345,1,770,29.90,921354,15544,15515138,921354,29.90,5927.39,5.94,5.94,2982161117,5.75,5.75,2982161117 +RISE 5G테크,367760,13,10325,5,-50,-0.48,174795,3011,5450000,174795,-0.48,5805.21,3.21,3.21,1805522885,3.21,3.21,1805522885 +에이스테크,088800,14,2500,1,574,29.80,843782,14959,75506434,843782,29.80,5640.63,1.12,1.12,1936991013,1.03,1.03,1936991013 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,15,18535,5,-530,-2.78,20559,365,1000000,20559,-2.78,5632.60,2.06,2.06,381437795,2.06,2.06,381437795 +ACE 25-06 회사채(AA-이상)액티브,461260,16,10870,2,5,0.05,3020,55,3590000,3020,0.05,5490.91,0.08,0.08,32827467,0.08,0.08,32827467 +LK삼양,225190,17,3195,2,655,25.79,40684329,793884,50748440,40684329,25.79,5124.72,80.17,80.17,121788949668,75.11,75.11,121788949668 +에스케이증권제9호스팩,455910,18,2070,3,0,0.00,2059,41,5020000,2059,0.00,5021.95,0.04,0.04,4261840,0.04,0.04,4261840 +HANARO 코스닥150선물레버리지1.5X,486790,19,11005,2,20,0.18,814,17,360000,814,0.18,4788.24,0.23,0.23,8983385,0.23,0.23,8983385 +좋은사람들,033340,20,961,2,171,21.65,19465814,440636,96950558,19465814,21.65,4417.66,20.08,20.08,17945038593,19.26,19.26,17945038593 +오이솔루션,138080,21,10740,2,1120,11.64,391355,8973,10624095,391355,11.64,4361.47,3.68,3.68,4233906740,3.71,3.71,4233906740 +머큐리,100590,22,3555,2,235,7.08,531402,12201,15830023,531402,7.08,4355.40,3.36,3.36,1875041026,3.33,3.33,1875041026 +PLUS 200TR,491220,23,42535,5,-235,-0.55,5228,121,750000,5228,-0.55,4320.66,0.70,0.70,222844145,0.70,0.70,222844145 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,24,11500,2,85,0.74,1094,31,3000000,1094,0.74,3529.03,0.04,0.04,12579155,0.04,0.04,12579155 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,25,15820,5,-440,-2.71,87942,2504,2500000,87942,-2.71,3512.06,3.52,3.52,1392660735,3.52,3.52,1392660735 +KODEX MSCI퀄리티,275300,26,8800,2,45,0.51,34,1,1400000,34,0.51,3400.00,0.00,0.00,299620,0.00,0.00,299620 +인트론바이오,048530,27,4385,2,335,8.27,2183565,65638,34150762,2183565,8.27,3326.68,6.39,6.39,9937109472,6.64,6.64,9937109472 +KB 일본 컨슈머 TOP 10 ETN,Q580057,28,13515,5,-45,-0.33,452,14,2000000,452,-0.33,3228.57,0.02,0.02,6103315,0.02,0.02,6103315 +에스엘에스바이오,246250,29,2135,2,80,3.89,7046081,220217,15348206,7046081,3.89,3199.61,45.91,45.91,16150547123,49.29,49.29,16150547123 +RISE 글로벌테크놀로지(합성 H),276650,30,30875,5,-405,-1.29,5301,166,750000,5301,-1.29,3193.37,0.71,0.71,163540880,0.71,0.71,163540880 diff --git a/top30/20250530/top30-vir-20250530-131001.csv b/top30/20250530/top30-vir-20250530-131001.csv new file mode 100644 index 000000000000..b0b004903a31 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8390,2,400,5.01,1871965,2801,8479375,1871965,5.01,9999.99,22.08,22.08,18051594765,25.37,25.37,18051594765 +JW중외제약2우B,001067,3,63300,2,1900,3.09,563,3,209973,563,3.09,9999.99,0.27,0.27,35537400,0.27,0.27,35537400 +SOL 25-09 회사채(AA-이상)액티브,462540,4,54355,2,5,0.01,12863,74,2174000,12863,0.01,9999.99,0.59,0.59,699168372,0.59,0.59,699168372 +성문전자우,014915,5,4720,2,60,1.29,133,1,600000,133,1.29,9999.99,0.02,0.02,622030,0.02,0.02,622030 +나이벡,138610,6,34900,2,5950,20.55,2251369,22563,11032369,2251369,20.55,9978.15,20.41,20.41,81940200875,21.28,21.28,81940200875 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,7,20295,2,280,1.40,6137,70,1000000,6137,1.40,8767.14,0.61,0.61,123876475,0.61,0.61,123876475 +에프알텍,073540,8,1894,2,175,10.18,919751,12118,11400000,919751,10.18,7589.96,8.07,8.07,1827540043,8.46,8.46,1827540043 +N2 방위산업 Top5 ETN,Q550091,9,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +KODEX 멀티에셋하이인컴(H),321410,10,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +레이저쎌,412350,11,3175,2,145,4.79,773084,11676,8726972,773084,4.79,6621.14,8.86,8.86,2651548276,9.57,9.57,2651548276 +DH오토리드,290120,12,3345,1,770,29.90,922386,15544,15515138,922386,29.90,5934.03,5.95,5.95,2985613157,5.75,5.75,2985613157 +RISE 5G테크,367760,13,10300,5,-75,-0.72,174799,3011,5450000,174799,-0.72,5805.35,3.21,3.21,1805564085,3.22,3.22,1805564085 +에이스테크,088800,14,2500,1,574,29.80,849555,14959,75506434,849555,29.80,5679.22,1.13,1.13,1951423513,1.03,1.03,1951423513 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,15,18535,5,-530,-2.78,20559,365,1000000,20559,-2.78,5632.60,2.06,2.06,381437795,2.06,2.06,381437795 +좋은사람들,033340,16,1001,2,211,26.71,24265195,440636,96950558,24265195,26.71,5506.86,25.03,25.03,22713091257,23.40,23.40,22713091257 +ACE 25-06 회사채(AA-이상)액티브,461260,17,10870,2,5,0.05,3020,55,3590000,3020,0.05,5490.91,0.08,0.08,32827467,0.08,0.08,32827467 +LK삼양,225190,18,3180,2,640,25.20,41850375,793884,50748440,41850375,25.20,5271.60,82.47,82.47,125495858263,77.76,77.76,125495858263 +에스케이증권제9호스팩,455910,19,2070,3,0,0.00,2059,41,5020000,2059,0.00,5021.95,0.04,0.04,4261840,0.04,0.04,4261840 +HANARO 코스닥150선물레버리지1.5X,486790,20,11000,2,15,0.14,822,17,360000,822,0.14,4835.29,0.23,0.23,9071385,0.23,0.23,9071385 +머큐리,100590,21,3510,2,190,5.72,569883,12201,15830023,569883,5.72,4670.79,3.60,3.60,2009828316,3.62,3.62,2009828316 +오이솔루션,138080,22,10700,2,1080,11.23,403066,8973,10624095,403066,11.23,4491.99,3.79,3.79,4359071940,3.83,3.83,4359071940 +PLUS 200TR,491220,23,42490,5,-280,-0.65,5237,121,750000,5237,-0.65,4328.10,0.70,0.70,223226565,0.70,0.70,223226565 +기가레인,049080,24,572,2,40,7.52,3999293,96205,84883347,3999293,7.52,4157.05,4.71,4.71,2328691524,4.80,4.80,2328691524 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,25,11500,2,85,0.74,1094,31,3000000,1094,0.74,3529.03,0.04,0.04,12579155,0.04,0.04,12579155 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,26,15820,5,-440,-2.71,87942,2504,2500000,87942,-2.71,3512.06,3.52,3.52,1392660735,3.52,3.52,1392660735 +KODEX MSCI퀄리티,275300,27,8800,2,45,0.51,34,1,1400000,34,0.51,3400.00,0.00,0.00,299620,0.00,0.00,299620 +인트론바이오,048530,28,4365,2,315,7.78,2193468,65638,34150762,2193468,7.78,3341.77,6.42,6.42,9980391347,6.70,6.70,9980391347 +에스엘에스바이오,246250,29,2120,2,65,3.16,7160911,220217,15348206,7160911,3.16,3251.75,46.66,46.66,16393874373,50.38,50.38,16393874373 +KB 일본 컨슈머 TOP 10 ETN,Q580057,30,13515,5,-45,-0.33,452,14,2000000,452,-0.33,3228.57,0.02,0.02,6103315,0.02,0.02,6103315 diff --git a/top30/20250530/top30-vir-20250530-132000.csv b/top30/20250530/top30-vir-20250530-132000.csv new file mode 100644 index 000000000000..74b44cc1e614 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8400,2,410,5.13,1875426,2801,8479375,1875426,5.13,9999.99,22.12,22.12,18080782090,25.38,25.38,18080782090 +JW중외제약2우B,001067,3,63300,2,1900,3.09,563,3,209973,563,3.09,9999.99,0.27,0.27,35537400,0.27,0.27,35537400 +SOL 25-09 회사채(AA-이상)액티브,462540,4,54355,2,5,0.01,12863,74,2174000,12863,0.01,9999.99,0.59,0.59,699168372,0.59,0.59,699168372 +성문전자우,014915,5,4720,2,60,1.29,133,1,600000,133,1.29,9999.99,0.02,0.02,622030,0.02,0.02,622030 +나이벡,138610,6,35800,2,6850,23.66,2357223,22563,11032369,2357223,23.66,9999.99,21.37,21.37,85685332250,21.69,21.69,85685332250 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,7,20295,2,280,1.40,6137,70,1000000,6137,1.40,8767.14,0.61,0.61,123876475,0.61,0.61,123876475 +에프알텍,073540,8,1793,2,74,4.30,1023293,12118,11400000,1023293,4.30,8444.41,8.98,8.98,2012505789,9.85,9.85,2012505789 +N2 방위산업 Top5 ETN,Q550091,9,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +KODEX 멀티에셋하이인컴(H),321410,10,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +제이에스티나,026040,11,2055,2,243,13.41,885630,11983,16503790,885630,13.41,7390.72,5.37,5.37,1840212301,5.43,5.43,1840212301 +레이저쎌,412350,12,3160,2,130,4.29,778142,11676,8726972,778142,4.29,6664.46,8.92,8.92,2667587178,9.67,9.67,2667587178 +DH오토리드,290120,13,3345,1,770,29.90,922586,15544,15515138,922586,29.90,5935.32,5.95,5.95,2986282157,5.75,5.75,2986282157 +좋은사람들,033340,14,980,2,190,24.05,25919458,440636,96950558,25919458,24.05,5882.28,26.73,26.73,24349250923,25.63,25.63,24349250923 +RISE 5G테크,367760,15,10290,5,-85,-0.82,174803,3011,5450000,174803,-0.82,5805.48,3.21,3.21,1805605245,3.22,3.22,1805605245 +에이스테크,088800,16,2500,1,574,29.80,859913,14959,75506434,859913,29.80,5748.47,1.14,1.14,1977318513,1.05,1.05,1977318513 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,17,18535,5,-530,-2.78,20559,365,1000000,20559,-2.78,5632.60,2.06,2.06,381437795,2.06,2.06,381437795 +ACE 25-06 회사채(AA-이상)액티브,461260,18,10870,2,5,0.05,3020,55,3590000,3020,0.05,5490.91,0.08,0.08,32827467,0.08,0.08,32827467 +LK삼양,225190,19,3155,2,615,24.21,43029144,793884,50748440,43029144,24.21,5420.08,84.79,84.79,129230511411,80.71,80.71,129230511411 +에스케이증권제9호스팩,455910,20,2070,3,0,0.00,2059,41,5020000,2059,0.00,5021.95,0.04,0.04,4261840,0.04,0.04,4261840 +HANARO 코스닥150선물레버리지1.5X,486790,21,11000,2,15,0.14,822,17,360000,822,0.14,4835.29,0.23,0.23,9071385,0.23,0.23,9071385 +머큐리,100590,22,3465,2,145,4.37,588116,12201,15830023,588116,4.37,4820.23,3.72,3.72,2073036891,3.78,3.78,2073036891 +오이솔루션,138080,23,10650,2,1030,10.71,412231,8973,10624095,412231,10.71,4594.13,3.88,3.88,4456916800,3.94,3.94,4456916800 +기가레인,049080,24,553,2,21,3.95,4388046,96205,84883347,4388046,3.95,4561.14,5.17,5.17,2546620634,5.43,5.43,2546620634 +PLUS 200TR,491220,25,42490,5,-280,-0.65,5237,121,750000,5237,-0.65,4328.10,0.70,0.70,223226565,0.70,0.70,223226565 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,26,11500,2,85,0.74,1094,31,3000000,1094,0.74,3529.03,0.04,0.04,12579155,0.04,0.04,12579155 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,27,15820,5,-440,-2.71,87942,2504,2500000,87942,-2.71,3512.06,3.52,3.52,1392660735,3.52,3.52,1392660735 +인트론바이오,048530,28,4355,2,305,7.53,2248153,65638,34150762,2248153,7.53,3425.08,6.58,6.58,10217901652,6.87,6.87,10217901652 +KODEX MSCI퀄리티,275300,29,8800,2,45,0.51,34,1,1400000,34,0.51,3400.00,0.00,0.00,299620,0.00,0.00,299620 +에스엘에스바이오,246250,30,2095,2,40,1.95,7234288,220217,15348206,7234288,1.95,3285.07,47.13,47.13,16548911968,51.47,51.47,16548911968 diff --git a/top30/20250530/top30-vir-20250530-133000.csv b/top30/20250530/top30-vir-20250530-133000.csv new file mode 100644 index 000000000000..90b4a9a14cc5 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8380,2,390,4.88,1878906,2801,8479375,1878906,4.88,9999.99,22.16,22.16,18110005215,25.49,25.49,18110005215 +JW중외제약2우B,001067,3,63300,2,1900,3.09,563,3,209973,563,3.09,9999.99,0.27,0.27,35537400,0.27,0.27,35537400 +SOL 25-09 회사채(AA-이상)액티브,462540,4,54355,2,5,0.01,12863,74,2174000,12863,0.01,9999.99,0.59,0.59,699168372,0.59,0.59,699168372 +성문전자우,014915,5,4720,2,60,1.29,133,1,600000,133,1.29,9999.99,0.02,0.02,622030,0.02,0.02,622030 +나이벡,138610,6,35600,2,6650,22.97,2424738,22563,11032369,2424738,22.97,9999.99,21.98,21.98,88095045825,22.43,22.43,88095045825 +제이에스티나,026040,7,1942,2,130,7.17,1109026,11983,16503790,1109026,7.17,9254.99,6.72,6.72,2282745336,7.12,7.12,2282745336 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,8,20295,2,280,1.40,6137,70,1000000,6137,1.40,8767.14,0.61,0.61,123876475,0.61,0.61,123876475 +에프알텍,073540,9,1836,2,117,6.81,1055679,12118,11400000,1055679,6.81,8711.66,9.26,9.26,2071328791,9.90,9.90,2071328791 +N2 방위산업 Top5 ETN,Q550091,10,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +KODEX 멀티에셋하이인컴(H),321410,11,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +레이저쎌,412350,12,3170,2,140,4.62,780747,11676,8726972,780747,4.62,6686.77,8.95,8.95,2675814248,9.67,9.67,2675814248 +좋은사람들,033340,13,960,2,170,21.52,28282716,440636,96950558,28282716,21.52,6418.61,29.17,29.17,26610175921,28.59,28.59,26610175921 +DH오토리드,290120,14,3345,1,770,29.90,922597,15544,15515138,922597,29.90,5935.39,5.95,5.95,2986318952,5.75,5.75,2986318952 +RISE 5G테크,367760,15,10280,5,-95,-0.92,174805,3011,5450000,174805,-0.92,5805.55,3.21,3.21,1805625815,3.22,3.22,1805625815 +에이스테크,088800,16,2500,1,574,29.80,861309,14959,75506434,861309,29.80,5757.80,1.14,1.14,1980808513,1.05,1.05,1980808513 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,17,18590,5,-475,-2.49,20561,365,1000000,20561,-2.49,5633.15,2.06,2.06,381474975,2.05,2.05,381474975 +LK삼양,225190,18,3155,2,615,24.21,43691822,793884,50748440,43691822,24.21,5503.55,86.09,86.09,131317742889,82.02,82.02,131317742889 +ACE 25-06 회사채(AA-이상)액티브,461260,19,10870,2,5,0.05,3020,55,3590000,3020,0.05,5490.91,0.08,0.08,32827467,0.08,0.08,32827467 +한투 3X레버리지미국채30년 ETN,Q570111,20,40800,2,1610,4.11,1701,31,200000,1701,4.11,5487.10,0.85,0.85,68871105,0.84,0.84,68871105 +에스케이증권제9호스팩,455910,21,2070,3,0,0.00,2059,41,5020000,2059,0.00,5021.95,0.04,0.04,4261840,0.04,0.04,4261840 +머큐리,100590,22,3450,2,130,3.92,603893,12201,15830023,603893,3.92,4949.54,3.81,3.81,2127614061,3.90,3.90,2127614061 +기가레인,049080,23,539,2,7,1.32,4703958,96205,84883347,4703958,1.32,4889.52,5.54,5.54,2718077966,5.94,5.94,2718077966 +HANARO 코스닥150선물레버리지1.5X,486790,24,11000,2,15,0.14,822,17,360000,822,0.14,4835.29,0.23,0.23,9071385,0.23,0.23,9071385 +오이솔루션,138080,25,10680,2,1060,11.02,418575,8973,10624095,418575,11.02,4664.83,3.94,3.94,4524305635,3.99,3.99,4524305635 +PLUS 200TR,491220,26,42415,5,-355,-0.83,5264,121,750000,5264,-0.83,4350.41,0.70,0.70,224371785,0.71,0.71,224371785 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,27,11500,2,85,0.74,1094,31,3000000,1094,0.74,3529.03,0.04,0.04,12579155,0.04,0.04,12579155 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,28,15902,5,-358,-2.20,87943,2504,2500000,87943,-2.20,3512.10,3.52,3.52,1392676637,3.50,3.50,1392676637 +인트론바이오,048530,29,4380,2,330,8.15,2263961,65638,34150762,2263961,8.15,3449.16,6.63,6.63,10286948397,6.88,6.88,10286948397 +KODEX MSCI퀄리티,275300,30,8800,2,45,0.51,34,1,1400000,34,0.51,3400.00,0.00,0.00,299620,0.00,0.00,299620 diff --git a/top30/20250530/top30-vir-20250530-134001.csv b/top30/20250530/top30-vir-20250530-134001.csv new file mode 100644 index 000000000000..9e33af31ed55 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8320,2,330,4.13,1885427,2801,8479375,1885427,4.13,9999.99,22.24,22.24,18164494435,25.75,25.75,18164494435 +JW중외제약2우B,001067,3,63200,2,1800,2.93,567,3,209973,567,2.93,9999.99,0.27,0.27,35790200,0.27,0.27,35790200 +SOL 25-09 회사채(AA-이상)액티브,462540,4,54355,2,5,0.01,12863,74,2174000,12863,0.01,9999.99,0.59,0.59,699168372,0.59,0.59,699168372 +성문전자우,014915,5,4720,2,60,1.29,133,1,600000,133,1.29,9999.99,0.02,0.02,622030,0.02,0.02,622030 +나이벡,138610,6,35200,2,6250,21.59,2467891,22563,11032369,2467891,21.59,9999.99,22.37,22.37,89615989125,23.08,23.08,89615989125 +제이에스티나,026040,7,1917,2,105,5.79,1178262,11983,16503790,1178262,5.79,9832.78,7.14,7.14,2416269261,7.64,7.64,2416269261 +에프알텍,073540,8,1772,2,53,3.08,1091472,12118,11400000,1091472,3.08,9007.03,9.57,9.57,2135494876,10.57,10.57,2135494876 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,9,20295,2,280,1.40,6137,70,1000000,6137,1.40,8767.14,0.61,0.61,123876475,0.61,0.61,123876475 +N2 방위산업 Top5 ETN,Q550091,10,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +KODEX 멀티에셋하이인컴(H),321410,11,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +레이저쎌,412350,12,3150,2,120,3.96,784579,11676,8726972,784579,3.96,6719.59,8.99,8.99,2687898913,9.78,9.78,2687898913 +좋은사람들,033340,13,956,2,166,21.01,29082500,440636,96950558,29082500,21.01,6600.12,30.00,30.00,27373816027,29.53,29.53,27373816027 +DH오토리드,290120,14,3345,1,770,29.90,922742,15544,15515138,922742,29.90,5936.32,5.95,5.95,2986803977,5.76,5.76,2986803977 +에이스테크,088800,15,2500,1,574,29.80,873290,14959,75506434,873290,29.80,5837.89,1.16,1.16,2010761013,1.07,1.07,2010761013 +RISE 5G테크,367760,16,10255,5,-120,-1.16,174903,3011,5450000,174903,-1.16,5808.80,3.21,3.21,1806631055,3.23,3.23,1806631055 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,17,18590,5,-475,-2.49,20561,365,1000000,20561,-2.49,5633.15,2.06,2.06,381474975,2.05,2.05,381474975 +LK삼양,225190,18,3140,2,600,23.62,44162193,793884,50748440,44162193,23.62,5562.80,87.02,87.02,132794998173,83.34,83.34,132794998173 +ACE 25-06 회사채(AA-이상)액티브,461260,19,10870,2,5,0.05,3020,55,3590000,3020,0.05,5490.91,0.08,0.08,32827467,0.08,0.08,32827467 +한투 3X레버리지미국채30년 ETN,Q570111,20,40810,2,1620,4.13,1702,31,200000,1702,4.13,5490.32,0.85,0.85,68911915,0.84,0.84,68911915 +기가레인,049080,21,534,2,2,0.38,4903625,96205,84883347,4903625,0.38,5097.06,5.78,5.78,2824760433,6.23,6.23,2824760433 +에스케이증권제9호스팩,455910,22,2070,3,0,0.00,2059,41,5020000,2059,0.00,5021.95,0.04,0.04,4261840,0.04,0.04,4261840 +머큐리,100590,23,3445,2,125,3.77,610174,12201,15830023,610174,3.77,5001.02,3.85,3.85,2149274006,3.94,3.94,2149274006 +쏘닉스,088280,24,2705,2,325,13.66,685291,13905,17306490,685291,13.66,4928.38,3.96,3.96,1914324280,4.09,4.09,1914324280 +HANARO 코스닥150선물레버리지1.5X,486790,25,11000,2,15,0.14,822,17,360000,822,0.14,4835.29,0.23,0.23,9071385,0.23,0.23,9071385 +오이솔루션,138080,26,10620,2,1000,10.40,422679,8973,10624095,422679,10.40,4710.57,3.98,3.98,4568009465,4.05,4.05,4568009465 +PLUS 200TR,491220,27,42400,5,-370,-0.87,5312,121,750000,5312,-0.87,4390.08,0.71,0.71,226406985,0.71,0.71,226406985 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,28,11500,2,85,0.74,1094,31,3000000,1094,0.74,3529.03,0.04,0.04,12579155,0.04,0.04,12579155 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,29,15815,5,-445,-2.74,88253,2504,2500000,88253,-2.74,3524.48,3.53,3.53,1397579287,3.53,3.53,1397579287 +인트론바이오,048530,30,4360,2,310,7.65,2278216,65638,34150762,2278216,7.65,3470.88,6.67,6.67,10349770167,6.95,6.95,10349770167 diff --git a/top30/20250530/top30-vir-20250530-135001.csv b/top30/20250530/top30-vir-20250530-135001.csv new file mode 100644 index 000000000000..77627680be5f --- /dev/null +++ b/top30/20250530/top30-vir-20250530-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8390,2,400,5.01,1889363,2801,8479375,1889363,5.01,9999.99,22.28,22.28,18197479515,25.58,25.58,18197479515 +JW중외제약2우B,001067,3,63200,2,1800,2.93,567,3,209973,567,2.93,9999.99,0.27,0.27,35790200,0.27,0.27,35790200 +SOL 25-09 회사채(AA-이상)액티브,462540,4,54355,2,5,0.01,12863,74,2174000,12863,0.01,9999.99,0.59,0.59,699168372,0.59,0.59,699168372 +성문전자우,014915,5,4720,2,60,1.29,133,1,600000,133,1.29,9999.99,0.02,0.02,622030,0.02,0.02,622030 +나이벡,138610,6,35150,2,6200,21.42,2500762,22563,11032369,2500762,21.42,9999.99,22.67,22.67,90776592300,23.41,23.41,90776592300 +제이에스티나,026040,7,1922,2,110,6.07,1202384,11983,16503790,1202384,6.07,9999.99,7.29,7.29,2462678622,7.76,7.76,2462678622 +에프알텍,073540,8,1836,2,117,6.81,1108941,12118,11400000,1108941,6.81,9151.19,9.73,9.73,2167112049,10.35,10.35,2167112049 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,9,20295,2,280,1.40,6137,70,1000000,6137,1.40,8767.14,0.61,0.61,123876475,0.61,0.61,123876475 +N2 방위산업 Top5 ETN,Q550091,10,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +쏘닉스,088280,11,2945,2,565,23.74,1044018,13905,17306490,1044018,23.74,7508.22,6.03,6.03,2923421085,5.74,5.74,2923421085 +KODEX 멀티에셋하이인컴(H),321410,12,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +좋은사람들,033340,13,952,2,162,20.51,30221296,440636,96950558,30221296,20.51,6858.56,31.17,31.17,28452770597,30.83,30.83,28452770597 +레이저쎌,412350,14,3155,2,125,4.13,786691,11676,8726972,786691,4.13,6737.68,9.01,9.01,2694556198,9.79,9.79,2694556198 +DH오토리드,290120,15,3345,1,770,29.90,923682,15544,15515138,923682,29.90,5942.37,5.95,5.95,2989948277,5.76,5.76,2989948277 +에이스테크,088800,16,2500,1,574,29.80,875073,14959,75506434,875073,29.80,5849.81,1.16,1.16,2015218513,1.07,1.07,2015218513 +RISE 5G테크,367760,17,10255,5,-120,-1.16,174903,3011,5450000,174903,-1.16,5808.80,3.21,3.21,1806631055,3.23,3.23,1806631055 +LK삼양,225190,18,3185,2,645,25.39,44998569,793884,50748440,44998569,25.39,5668.15,88.67,88.67,135430953241,83.79,83.79,135430953241 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,19,18590,5,-475,-2.49,20561,365,1000000,20561,-2.49,5633.15,2.06,2.06,381474975,2.05,2.05,381474975 +ACE 25-06 회사채(AA-이상)액티브,461260,20,10870,2,5,0.05,3020,55,3590000,3020,0.05,5490.91,0.08,0.08,32827467,0.08,0.08,32827467 +한투 3X레버리지미국채30년 ETN,Q570111,21,40810,2,1620,4.13,1702,31,200000,1702,4.13,5490.32,0.85,0.85,68911915,0.84,0.84,68911915 +머큐리,100590,22,3425,2,105,3.16,635164,12201,15830023,635164,3.16,5205.84,4.01,4.01,2235099271,4.12,4.12,2235099271 +기가레인,049080,23,530,5,-2,-0.38,4993299,96205,84883347,4993299,-0.38,5190.27,5.88,5.88,2872440105,6.38,6.38,2872440105 +에스케이증권제9호스팩,455910,24,2070,3,0,0.00,2059,41,5020000,2059,0.00,5021.95,0.04,0.04,4261840,0.04,0.04,4261840 +오이솔루션,138080,25,10870,2,1250,12.99,435155,8973,10624095,435155,12.99,4849.60,4.10,4.10,4700797865,4.07,4.07,4700797865 +HANARO 코스닥150선물레버리지1.5X,486790,26,11000,2,15,0.14,822,17,360000,822,0.14,4835.29,0.23,0.23,9071385,0.23,0.23,9071385 +PLUS 200TR,491220,27,42365,5,-405,-0.95,5313,121,750000,5313,-0.95,4390.91,0.71,0.71,226449350,0.71,0.71,226449350 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,28,15795,5,-465,-2.86,88383,2504,2500000,88383,-2.86,3529.67,3.54,3.54,1399633762,3.54,3.54,1399633762 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,29,11500,2,85,0.74,1094,31,3000000,1094,0.74,3529.03,0.04,0.04,12579155,0.04,0.04,12579155 +인트론바이오,048530,30,4365,2,315,7.78,2284838,65638,34150762,2284838,7.78,3480.97,6.69,6.69,10378530762,6.96,6.96,10378530762 diff --git a/top30/20250530/top30-vir-20250530-140001.csv b/top30/20250530/top30-vir-20250530-140001.csv new file mode 100644 index 000000000000..e22f84a4049a --- /dev/null +++ b/top30/20250530/top30-vir-20250530-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8310,2,320,4.01,1894633,2801,8479375,1894633,4.01,9999.99,22.34,22.34,18241370205,25.89,25.89,18241370205 +JW중외제약2우B,001067,3,63200,2,1800,2.93,567,3,209973,567,2.93,9999.99,0.27,0.27,35790200,0.27,0.27,35790200 +SOL 25-09 회사채(AA-이상)액티브,462540,4,54355,2,5,0.01,12863,74,2174000,12863,0.01,9999.99,0.59,0.59,699168372,0.59,0.59,699168372 +성문전자우,014915,5,4720,2,60,1.29,133,1,600000,133,1.29,9999.99,0.02,0.02,622030,0.02,0.02,622030 +나이벡,138610,6,35350,2,6400,22.11,2570157,22563,11032369,2570157,22.11,9999.99,23.30,23.30,93194453900,23.90,23.90,93194453900 +제이에스티나,026040,7,1933,2,121,6.68,1211144,11983,16503790,1211144,6.68,9999.99,7.34,7.34,2479618741,7.77,7.77,2479618741 +쏘닉스,088280,8,2915,2,535,22.48,1351100,13905,17306490,1351100,22.48,9716.65,7.81,7.81,3819712835,7.57,7.57,3819712835 +에프알텍,073540,9,1814,2,95,5.53,1113227,12118,11400000,1113227,5.53,9186.56,9.77,9.77,2174865906,10.52,10.52,2174865906 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,10,20295,2,280,1.40,6137,70,1000000,6137,1.40,8767.14,0.61,0.61,123876475,0.61,0.61,123876475 +N2 방위산업 Top5 ETN,Q550091,11,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +KODEX 멀티에셋하이인컴(H),321410,12,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +좋은사람들,033340,13,945,2,155,19.62,31473501,440636,96950558,31473501,19.62,7142.74,32.46,32.46,29653090415,32.37,32.37,29653090415 +레이저쎌,412350,14,3165,2,135,4.46,790601,11676,8726972,790601,4.46,6771.16,9.06,9.06,2706975883,9.80,9.80,2706975883 +DH오토리드,290120,15,3345,1,770,29.90,924382,15544,15515138,924382,29.90,5946.87,5.96,5.96,2992289777,5.77,5.77,2992289777 +에이스테크,088800,16,2500,1,574,29.80,875983,14959,75506434,875983,29.80,5855.89,1.16,1.16,2017493513,1.07,1.07,2017493513 +RISE 5G테크,367760,17,10255,5,-120,-1.16,174905,3011,5450000,174905,-1.16,5808.87,3.21,3.21,1806651565,3.23,3.23,1806651565 +LK삼양,225190,18,3145,2,605,23.82,45498146,793884,50748440,45498146,23.82,5731.08,89.65,89.65,137006536948,85.84,85.84,137006536948 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,19,18590,5,-475,-2.49,20561,365,1000000,20561,-2.49,5633.15,2.06,2.06,381474975,2.05,2.05,381474975 +ACE 25-06 회사채(AA-이상)액티브,461260,20,10870,2,5,0.05,3020,55,3590000,3020,0.05,5490.91,0.08,0.08,32827467,0.08,0.08,32827467 +한투 3X레버리지미국채30년 ETN,Q570111,21,40810,2,1620,4.13,1702,31,200000,1702,4.13,5490.32,0.85,0.85,68911915,0.84,0.84,68911915 +오이솔루션,138080,22,10660,2,1040,10.81,483367,8973,10624095,483367,10.81,5386.91,4.55,4.55,5224579715,4.61,4.61,5224579715 +기가레인,049080,23,529,5,-3,-0.56,5064823,96205,84883347,5064823,-0.56,5264.62,5.97,5.97,2910239639,6.48,6.48,2910239639 +머큐리,100590,24,3420,2,100,3.01,638861,12201,15830023,638861,3.01,5236.14,4.04,4.04,2247762251,4.15,4.15,2247762251 +에스케이증권제9호스팩,455910,25,2070,3,0,0.00,2059,41,5020000,2059,0.00,5021.95,0.04,0.04,4261840,0.04,0.04,4261840 +HANARO 코스닥150선물레버리지1.5X,486790,26,11000,2,15,0.14,822,17,360000,822,0.14,4835.29,0.23,0.23,9071385,0.23,0.23,9071385 +PLUS 200TR,491220,27,42365,5,-405,-0.95,5313,121,750000,5313,-0.95,4390.91,0.71,0.71,226449350,0.71,0.71,226449350 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,28,15795,5,-465,-2.86,88383,2504,2500000,88383,-2.86,3529.67,3.54,3.54,1399633762,3.54,3.54,1399633762 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,29,11500,2,85,0.74,1094,31,3000000,1094,0.74,3529.03,0.04,0.04,12579155,0.04,0.04,12579155 +인트론바이오,048530,30,4330,2,280,6.91,2297441,65638,34150762,2297441,6.91,3500.17,6.73,6.73,10433043667,7.06,7.06,10433043667 diff --git a/top30/20250530/top30-vir-20250530-141001.csv b/top30/20250530/top30-vir-20250530-141001.csv new file mode 100644 index 000000000000..21fd208efdc6 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8300,2,310,3.88,1907824,2801,8479375,1907824,3.88,9999.99,22.50,22.50,18350282875,26.07,26.07,18350282875 +JW중외제약2우B,001067,3,63000,2,1600,2.61,581,3,209973,581,2.61,9999.99,0.28,0.28,36672200,0.28,0.28,36672200 +SOL 25-09 회사채(AA-이상)액티브,462540,4,54355,2,5,0.01,12863,74,2174000,12863,0.01,9999.99,0.59,0.59,699168372,0.59,0.59,699168372 +성문전자우,014915,5,4720,2,60,1.29,133,1,600000,133,1.29,9999.99,0.02,0.02,622030,0.02,0.02,622030 +나이벡,138610,6,35200,2,6250,21.59,2607528,22563,11032369,2607528,21.59,9999.99,23.64,23.64,94510076425,24.34,24.34,94510076425 +쏘닉스,088280,7,2820,2,440,18.49,1520387,13905,17306490,1520387,18.49,9999.99,8.79,8.79,4299363860,8.81,8.81,4299363860 +제이에스티나,026040,8,1908,2,96,5.30,1233346,11983,16503790,1233346,5.30,9999.99,7.47,7.47,2522090770,8.01,8.01,2522090770 +에프알텍,073540,9,1783,2,64,3.72,1127516,12118,11400000,1127516,3.72,9304.47,9.89,9.89,2200453934,10.83,10.83,2200453934 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,10,20295,2,280,1.40,6137,70,1000000,6137,1.40,8767.14,0.61,0.61,123876475,0.61,0.61,123876475 +N2 방위산업 Top5 ETN,Q550091,11,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +KODEX 멀티에셋하이인컴(H),321410,12,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +좋은사람들,033340,13,949,2,159,20.13,32551580,440636,96950558,32551580,20.13,7387.41,33.58,33.58,30668892840,33.33,33.33,30668892840 +레이저쎌,412350,14,3165,2,135,4.46,791303,11676,8726972,791303,4.46,6777.18,9.07,9.07,2709202783,9.81,9.81,2709202783 +DH오토리드,290120,15,3345,1,770,29.90,925796,15544,15515138,925796,29.90,5955.97,5.97,5.97,2997019607,5.77,5.77,2997019607 +에이스테크,088800,16,2500,1,574,29.80,880115,14959,75506434,880115,29.80,5883.51,1.17,1.17,2027823513,1.07,1.07,2027823513 +LK삼양,225190,17,3105,2,565,22.24,46666624,793884,50748440,46666624,22.24,5878.27,91.96,91.96,140637286764,89.25,89.25,140637286764 +RISE 5G테크,367760,18,10255,5,-120,-1.16,174964,3011,5450000,174964,-1.16,5810.83,3.21,3.21,1807256860,3.23,3.23,1807256860 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,19,18590,5,-475,-2.49,20561,365,1000000,20561,-2.49,5633.15,2.06,2.06,381474975,2.05,2.05,381474975 +오이솔루션,138080,20,10840,2,1220,12.68,497725,8973,10624095,497725,12.68,5546.92,4.68,4.68,5379146615,4.67,4.67,5379146615 +ACE 25-06 회사채(AA-이상)액티브,461260,21,10870,2,5,0.05,3020,55,3590000,3020,0.05,5490.91,0.08,0.08,32827467,0.08,0.08,32827467 +한투 3X레버리지미국채30년 ETN,Q570111,22,40810,2,1620,4.13,1702,31,200000,1702,4.13,5490.32,0.85,0.85,68911915,0.84,0.84,68911915 +기가레인,049080,23,532,3,0,0.00,5096952,96205,84883347,5096952,0.00,5298.01,6.00,6.00,2927220379,6.48,6.48,2927220379 +머큐리,100590,24,3455,2,135,4.07,642584,12201,15830023,642584,4.07,5266.65,4.06,4.06,2260532541,4.13,4.13,2260532541 +에스케이증권제9호스팩,455910,25,2070,3,0,0.00,2059,41,5020000,2059,0.00,5021.95,0.04,0.04,4261840,0.04,0.04,4261840 +HANARO 코스닥150선물레버리지1.5X,486790,26,11000,2,15,0.14,822,17,360000,822,0.14,4835.29,0.23,0.23,9071385,0.23,0.23,9071385 +PLUS 200TR,491220,27,42440,5,-330,-0.77,5314,121,750000,5314,-0.77,4391.74,0.71,0.71,226491790,0.71,0.71,226491790 +PLUS ESG가치주액티브,395750,28,8400,5,-70,-0.83,3097,87,650000,3097,-0.83,3559.77,0.48,0.48,25991130,0.48,0.48,25991130 +인디에프,014990,29,958,2,45,4.93,5475668,154720,75112995,5475668,4.93,3539.08,7.29,7.29,5525489299,7.68,7.68,5525489299 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,30,15795,5,-465,-2.86,88383,2504,2500000,88383,-2.86,3529.67,3.54,3.54,1399633762,3.54,3.54,1399633762 diff --git a/top30/20250530/top30-vir-20250530-142001.csv b/top30/20250530/top30-vir-20250530-142001.csv new file mode 100644 index 000000000000..caeb931a7335 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8380,2,390,4.88,1918979,2801,8479375,1918979,4.88,9999.99,22.63,22.63,18442766275,25.95,25.95,18442766275 +JW중외제약2우B,001067,3,63000,2,1600,2.61,581,3,209973,581,2.61,9999.99,0.28,0.28,36672200,0.28,0.28,36672200 +SOL 25-09 회사채(AA-이상)액티브,462540,4,54355,2,5,0.01,12863,74,2174000,12863,0.01,9999.99,0.59,0.59,699168372,0.59,0.59,699168372 +성문전자우,014915,5,4720,2,60,1.29,133,1,600000,133,1.29,9999.99,0.02,0.02,622030,0.02,0.02,622030 +나이벡,138610,6,35850,2,6900,23.83,2724046,22563,11032369,2724046,23.83,9999.99,24.69,24.69,98689409900,24.95,24.95,98689409900 +쏘닉스,088280,7,2750,2,370,15.55,1627893,13905,17306490,1627893,15.55,9999.99,9.41,9.41,4599799461,9.66,9.66,4599799461 +제이에스티나,026040,8,1918,2,106,5.85,1260406,11983,16503790,1260406,5.85,9999.99,7.64,7.64,2573545264,8.13,8.13,2573545264 +에프알텍,073540,9,1788,2,69,4.01,1135191,12118,11400000,1135191,4.01,9367.81,9.96,9.96,2214133542,10.86,10.86,2214133542 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,10,20295,2,280,1.40,6137,70,1000000,6137,1.40,8767.14,0.61,0.61,123876475,0.61,0.61,123876475 +N2 방위산업 Top5 ETN,Q550091,11,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +좋은사람들,033340,12,962,2,172,21.77,33300001,440636,96950558,33300001,21.77,7557.26,34.35,34.35,31376907568,33.64,33.64,31376907568 +KODEX 멀티에셋하이인컴(H),321410,13,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +레이저쎌,412350,14,3160,2,130,4.29,794778,11676,8726972,794778,4.29,6806.94,9.11,9.11,2720204018,9.86,9.86,2720204018 +LK삼양,225190,15,3075,2,535,21.06,47325952,793884,50748440,47325952,21.06,5961.32,93.26,93.26,142667175147,91.42,91.42,142667175147 +DH오토리드,290120,16,3345,1,770,29.90,926348,15544,15515138,926348,29.90,5959.52,5.97,5.97,2998866047,5.78,5.78,2998866047 +에이스테크,088800,17,2500,1,574,29.80,883499,14959,75506434,883499,29.80,5906.14,1.17,1.17,2036283513,1.08,1.08,2036283513 +RISE 5G테크,367760,18,10245,5,-130,-1.25,175067,3011,5450000,175067,-1.25,5814.25,3.21,3.21,1808313600,3.24,3.24,1808313600 +오이솔루션,138080,19,10660,2,1040,10.81,505975,8973,10624095,505975,10.81,5638.86,4.76,4.76,5467048855,4.83,4.83,5467048855 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,20,18590,5,-475,-2.49,20561,365,1000000,20561,-2.49,5633.15,2.06,2.06,381474975,2.05,2.05,381474975 +ACE 25-06 회사채(AA-이상)액티브,461260,21,10870,2,5,0.05,3020,55,3590000,3020,0.05,5490.91,0.08,0.08,32827467,0.08,0.08,32827467 +한투 3X레버리지미국채30년 ETN,Q570111,22,40810,2,1620,4.13,1702,31,200000,1702,4.13,5490.32,0.85,0.85,68911915,0.84,0.84,68911915 +머큐리,100590,23,3430,2,110,3.31,658770,12201,15830023,658770,3.31,5399.31,4.16,4.16,2316044151,4.27,4.27,2316044151 +기가레인,049080,24,526,5,-6,-1.13,5126710,96205,84883347,5126710,-1.13,5328.94,6.04,6.04,2942937386,6.59,6.59,2942937386 +에스케이증권제9호스팩,455910,25,2070,3,0,0.00,2059,41,5020000,2059,0.00,5021.95,0.04,0.04,4261840,0.04,0.04,4261840 +HANARO 코스닥150선물레버리지1.5X,486790,26,11000,2,15,0.14,822,17,360000,822,0.14,4835.29,0.23,0.23,9071385,0.23,0.23,9071385 +PLUS 200TR,491220,27,42440,5,-330,-0.77,5314,121,750000,5314,-0.77,4391.74,0.71,0.71,226491790,0.71,0.71,226491790 +PLUS ESG가치주액티브,395750,28,8395,5,-75,-0.89,3458,87,650000,3458,-0.89,3974.71,0.53,0.53,29022735,0.53,0.53,29022735 +알멕,354320,29,26650,2,1850,7.46,388656,10008,6391381,388656,7.46,3883.45,6.08,6.08,10216801825,6.00,6.00,10216801825 +인디에프,014990,30,968,2,55,6.02,5563053,154720,75112995,5563053,6.02,3595.56,7.41,7.41,5608831046,7.71,7.71,5608831046 diff --git a/top30/20250530/top30-vir-20250530-143001.csv b/top30/20250530/top30-vir-20250530-143001.csv new file mode 100644 index 000000000000..28ba30089221 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8260,2,270,3.38,1924471,2801,8479375,1924471,3.38,9999.99,22.70,22.70,18488239145,26.40,26.40,18488239145 +JW중외제약2우B,001067,3,63000,2,1600,2.61,581,3,209973,581,2.61,9999.99,0.28,0.28,36672200,0.28,0.28,36672200 +SOL 25-09 회사채(AA-이상)액티브,462540,4,54355,2,5,0.01,12863,74,2174000,12863,0.01,9999.99,0.59,0.59,699168372,0.59,0.59,699168372 +성문전자우,014915,5,4720,2,60,1.29,133,1,600000,133,1.29,9999.99,0.02,0.02,622030,0.02,0.02,622030 +나이벡,138610,6,36250,2,7300,25.22,2829491,22563,11032369,2829491,25.22,9999.99,25.65,25.65,102484270650,25.63,25.63,102484270650 +쏘닉스,088280,7,2810,2,430,18.07,1702495,13905,17306490,1702495,18.07,9999.99,9.84,9.84,4808928504,9.89,9.89,4808928504 +제이에스티나,026040,8,1881,2,69,3.81,1271057,11983,16503790,1271057,3.81,9999.99,7.70,7.70,2593716974,8.36,8.36,2593716974 +에프알텍,073540,9,1783,2,64,3.72,1142416,12118,11400000,1142416,3.72,9427.43,10.02,10.02,2226972671,10.96,10.96,2226972671 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,10,20295,2,280,1.40,6137,70,1000000,6137,1.40,8767.14,0.61,0.61,123876475,0.61,0.61,123876475 +좋은사람들,033340,11,940,2,150,18.99,33933712,440636,96950558,33933712,18.99,7701.08,35.00,35.00,31975017797,35.09,35.09,31975017797 +N2 방위산업 Top5 ETN,Q550091,12,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +KODEX 멀티에셋하이인컴(H),321410,13,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +레이저쎌,412350,14,3180,2,150,4.95,796207,11676,8726972,796207,4.95,6819.18,9.12,9.12,2724740148,9.82,9.82,2724740148 +LK삼양,225190,15,3060,2,520,20.47,47800329,793884,50748440,47800329,20.47,6021.07,94.19,94.19,144126583291,92.81,92.81,144126583291 +DH오토리드,290120,16,3345,1,770,29.90,926359,15544,15515138,926359,29.90,5959.59,5.97,5.97,2998902842,5.78,5.78,2998902842 +에이스테크,088800,17,2500,1,574,29.80,886459,14959,75506434,886459,29.80,5925.92,1.17,1.17,2043683513,1.08,1.08,2043683513 +RISE 5G테크,367760,18,10240,5,-135,-1.30,175094,3011,5450000,175094,-1.30,5815.14,3.21,3.21,1808590205,3.24,3.24,1808590205 +오이솔루션,138080,19,10490,2,870,9.04,519475,8973,10624095,519475,9.04,5789.31,4.89,4.89,5609837665,5.03,5.03,5609837665 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,20,18590,5,-475,-2.49,20561,365,1000000,20561,-2.49,5633.15,2.06,2.06,381474975,2.05,2.05,381474975 +ACE 25-06 회사채(AA-이상)액티브,461260,21,10870,2,5,0.05,3020,55,3590000,3020,0.05,5490.91,0.08,0.08,32827467,0.08,0.08,32827467 +한투 3X레버리지미국채30년 ETN,Q570111,22,40810,2,1620,4.13,1702,31,200000,1702,4.13,5490.32,0.85,0.85,68911915,0.84,0.84,68911915 +머큐리,100590,23,3425,2,105,3.16,663117,12201,15830023,663117,3.16,5434.94,4.19,4.19,2330914681,4.30,4.30,2330914681 +기가레인,049080,24,527,5,-5,-0.94,5180419,96205,84883347,5180419,-0.94,5384.77,6.10,6.10,2971146972,6.64,6.64,2971146972 +에스케이증권제9호스팩,455910,25,2070,3,0,0.00,2059,41,5020000,2059,0.00,5021.95,0.04,0.04,4261840,0.04,0.04,4261840 +HANARO 코스닥150선물레버리지1.5X,486790,26,10975,5,-10,-0.09,824,17,360000,824,-0.09,4847.06,0.23,0.23,9093335,0.23,0.23,9093335 +알멕,354320,27,25150,2,350,1.41,471307,10008,6391381,471307,1.41,4709.30,7.37,7.37,12349353800,7.68,7.68,12349353800 +PLUS ESG가치주액티브,395750,28,8395,5,-75,-0.89,3891,87,650000,3891,-0.89,4472.41,0.60,0.60,32658490,0.60,0.60,32658490 +PLUS 200TR,491220,29,42440,5,-330,-0.77,5314,121,750000,5314,-0.77,4391.74,0.71,0.71,226491790,0.71,0.71,226491790 +한국비엔씨,256840,30,5400,2,1100,25.58,8438700,195417,68394886,8438700,25.58,4318.30,12.34,12.34,41232991681,11.16,11.16,41232991681 diff --git a/top30/20250530/top30-vir-20250530-144001.csv b/top30/20250530/top30-vir-20250530-144001.csv new file mode 100644 index 000000000000..5ceb71522dd7 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8300,2,310,3.88,1932310,2801,8479375,1932310,3.88,9999.99,22.79,22.79,18553045155,26.36,26.36,18553045155 +KODEX 200exTOP,337150,3,13120,5,-150,-1.13,202,1,800000,202,-1.13,9999.99,0.03,0.03,2650240,0.03,0.03,2650240 +JW중외제약2우B,001067,4,63000,2,1600,2.61,581,3,209973,581,2.61,9999.99,0.28,0.28,36672200,0.28,0.28,36672200 +SOL 25-09 회사채(AA-이상)액티브,462540,5,54355,2,5,0.01,12863,74,2174000,12863,0.01,9999.99,0.59,0.59,699168372,0.59,0.59,699168372 +성문전자우,014915,6,4720,2,60,1.29,133,1,600000,133,1.29,9999.99,0.02,0.02,622030,0.02,0.02,622030 +쏘닉스,088280,7,2680,2,300,12.61,1787767,13905,17306490,1787767,12.61,9999.99,10.33,10.33,5041627459,10.87,10.87,5041627459 +나이벡,138610,8,35850,2,6900,23.83,2885512,22563,11032369,2885512,23.83,9999.99,26.15,26.15,104498648850,26.42,26.42,104498648850 +제이에스티나,026040,9,1882,2,70,3.86,1284127,11983,16503790,1284127,3.86,9999.99,7.78,7.78,2618274668,8.43,8.43,2618274668 +에프알텍,073540,10,1782,2,63,3.66,1153443,12118,11400000,1153443,3.66,9518.43,10.12,10.12,2246505351,11.06,11.06,2246505351 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,11,20300,2,285,1.42,6138,70,1000000,6138,1.42,8768.57,0.61,0.61,123896775,0.61,0.61,123896775 +좋은사람들,033340,12,928,2,138,17.47,34765693,440636,96950558,34765693,17.47,7889.89,35.86,35.86,32751269748,36.40,36.40,32751269748 +N2 방위산업 Top5 ETN,Q550091,13,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +KODEX 멀티에셋하이인컴(H),321410,14,10200,2,185,1.85,373,5,500000,373,1.85,7460.00,0.07,0.07,3804600,0.07,0.07,3804600 +레이저쎌,412350,15,3190,2,160,5.28,799327,11676,8726972,799327,5.28,6845.90,9.16,9.16,2734688828,9.82,9.82,2734688828 +LK삼양,225190,16,3075,2,535,21.06,48211230,793884,50748440,48211230,21.06,6072.83,95.00,95.00,145390972699,93.17,93.17,145390972699 +에이스테크,088800,17,2500,1,574,29.80,895779,14959,75506434,895779,29.80,5988.23,1.19,1.19,2066983513,1.09,1.09,2066983513 +DH오토리드,290120,18,3345,1,770,29.90,926759,15544,15515138,926759,29.90,5962.17,5.97,5.97,3000240842,5.78,5.78,3000240842 +오이솔루션,138080,19,10550,2,930,9.67,529628,8973,10624095,529628,9.67,5902.46,4.99,4.99,5716666335,5.10,5.10,5716666335 +RISE 5G테크,367760,20,10225,5,-150,-1.45,175123,3011,5450000,175123,-1.45,5816.11,3.21,3.21,1808886730,3.25,3.25,1808886730 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,21,18590,5,-475,-2.49,20561,365,1000000,20561,-2.49,5633.15,2.06,2.06,381474975,2.05,2.05,381474975 +기가레인,049080,22,526,5,-6,-1.13,5346792,96205,84883347,5346792,-1.13,5557.71,6.30,6.30,3057685912,6.85,6.85,3057685912 +한국비엔씨,256840,23,5590,1,1290,30.00,10836857,195417,68394886,10836857,30.00,5545.50,15.84,15.84,54540339141,14.27,14.27,54540339141 +ACE 25-06 회사채(AA-이상)액티브,461260,24,10870,2,5,0.05,3020,55,3590000,3020,0.05,5490.91,0.08,0.08,32827467,0.08,0.08,32827467 +한투 3X레버리지미국채30년 ETN,Q570111,25,40810,2,1620,4.13,1702,31,200000,1702,4.13,5490.32,0.85,0.85,68911915,0.84,0.84,68911915 +머큐리,100590,26,3410,2,90,2.71,666867,12201,15830023,666867,2.71,5465.67,4.21,4.21,2343717301,4.34,4.34,2343717301 +에스케이증권제9호스팩,455910,27,2070,3,0,0.00,2059,41,5020000,2059,0.00,5021.95,0.04,0.04,4261840,0.04,0.04,4261840 +HANARO 코스닥150선물레버리지1.5X,486790,28,10975,5,-10,-0.09,824,17,360000,824,-0.09,4847.06,0.23,0.23,9093335,0.23,0.23,9093335 +알멕,354320,29,25050,2,250,1.01,481810,10008,6391381,481810,1.01,4814.25,7.54,7.54,12612099000,7.88,7.88,12612099000 +PLUS ESG가치주액티브,395750,30,8400,5,-70,-0.83,4180,87,650000,4180,-0.83,4804.60,0.64,0.64,35084435,0.64,0.64,35084435 diff --git a/top30/20250530/top30-vir-20250530-145001.csv b/top30/20250530/top30-vir-20250530-145001.csv new file mode 100644 index 000000000000..eff152c6be76 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8280,2,290,3.63,1935736,2801,8479375,1935736,3.63,9999.99,22.83,22.83,18581324775,26.47,26.47,18581324775 +KODEX 200exTOP,337150,3,13120,5,-150,-1.13,202,1,800000,202,-1.13,9999.99,0.03,0.03,2650240,0.03,0.03,2650240 +JW중외제약2우B,001067,4,63000,2,1600,2.61,581,3,209973,581,2.61,9999.99,0.28,0.28,36672200,0.28,0.28,36672200 +SOL 25-09 회사채(AA-이상)액티브,462540,5,54355,2,5,0.01,12863,74,2174000,12863,0.01,9999.99,0.59,0.59,699168372,0.59,0.59,699168372 +성문전자우,014915,6,4720,2,60,1.29,133,1,600000,133,1.29,9999.99,0.02,0.02,622030,0.02,0.02,622030 +쏘닉스,088280,7,2660,2,280,11.76,1829626,13905,17306490,1829626,11.76,9999.99,10.57,10.57,5153141156,11.19,11.19,5153141156 +나이벡,138610,8,36450,2,7500,25.91,2937527,22563,11032369,2937527,25.91,9999.99,26.63,26.63,106382198225,26.45,26.45,106382198225 +제이에스티나,026040,9,1893,2,81,4.47,1286792,11983,16503790,1286792,4.47,9999.99,7.80,7.80,2623308143,8.40,8.40,2623308143 +에프알텍,073540,10,1795,2,76,4.42,1157378,12118,11400000,1157378,4.42,9550.90,10.15,10.15,2253599621,11.01,11.01,2253599621 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,11,20300,2,285,1.42,6138,70,1000000,6138,1.42,8768.57,0.61,0.61,123896775,0.61,0.61,123896775 +좋은사람들,033340,12,920,2,130,16.46,36562470,440636,96950558,36562470,16.46,8297.66,37.71,37.71,34435012687,38.61,38.61,34435012687 +N2 방위산업 Top5 ETN,Q550091,13,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +KODEX 멀티에셋하이인컴(H),321410,14,10035,2,20,0.20,375,5,500000,375,0.20,7500.00,0.08,0.08,3824670,0.08,0.08,3824670 +레이저쎌,412350,15,3205,2,175,5.78,807951,11676,8726972,807951,5.78,6919.76,9.26,9.26,2762268268,9.88,9.88,2762268268 +LK삼양,225190,16,3075,2,535,21.06,49162272,793884,50748440,49162272,21.06,6192.63,96.87,96.87,148335906246,95.06,95.06,148335906246 +에이스테크,088800,17,2500,1,574,29.80,897599,14959,75506434,897599,29.80,6000.39,1.19,1.19,2071533513,1.10,1.10,2071533513 +DH오토리드,290120,18,3345,1,770,29.90,926759,15544,15515138,926759,29.90,5962.17,5.97,5.97,3000240842,5.78,5.78,3000240842 +오이솔루션,138080,19,10640,2,1020,10.60,532678,8973,10624095,532678,10.60,5936.45,5.01,5.01,5748981415,5.09,5.09,5748981415 +RISE 5G테크,367760,20,10225,5,-150,-1.45,175123,3011,5450000,175123,-1.45,5816.11,3.21,3.21,1808886730,3.25,3.25,1808886730 +KIWOOM 국고채3년,114470,21,111865,5,-65,-0.06,23340,404,270000,23340,-0.06,5777.23,8.64,8.64,2611346957,8.65,8.65,2611346957 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,22,18590,5,-475,-2.49,20561,365,1000000,20561,-2.49,5633.15,2.06,2.06,381474975,2.05,2.05,381474975 +기가레인,049080,23,527,5,-5,-0.94,5378851,96205,84883347,5378851,-0.94,5591.03,6.34,6.34,3074529163,6.87,6.87,3074529163 +한국비엔씨,256840,24,5590,1,1290,30.00,10877388,195417,68394886,10877388,30.00,5566.24,15.90,15.90,54766907431,14.32,14.32,54766907431 +머큐리,100590,25,3400,2,80,2.41,671862,12201,15830023,671862,2.41,5506.61,4.24,4.24,2360747306,4.39,4.39,2360747306 +ACE 25-06 회사채(AA-이상)액티브,461260,26,10870,2,5,0.05,3020,55,3590000,3020,0.05,5490.91,0.08,0.08,32827467,0.08,0.08,32827467 +한투 3X레버리지미국채30년 ETN,Q570111,27,40810,2,1620,4.13,1702,31,200000,1702,4.13,5490.32,0.85,0.85,68911915,0.84,0.84,68911915 +PLUS ESG가치주액티브,395750,28,8405,5,-65,-0.77,4540,87,650000,4540,-0.77,5218.39,0.70,0.70,38110235,0.70,0.70,38110235 +에스케이증권제9호스팩,455910,29,2070,3,0,0.00,2059,41,5020000,2059,0.00,5021.95,0.04,0.04,4261840,0.04,0.04,4261840 +알멕,354320,30,25050,2,250,1.01,487521,10008,6391381,487521,1.01,4871.31,7.63,7.63,12755292200,7.97,7.97,12755292200 diff --git a/top30/20250530/top30-vir-20250530-150001.csv b/top30/20250530/top30-vir-20250530-150001.csv new file mode 100644 index 000000000000..89983768d12f --- /dev/null +++ b/top30/20250530/top30-vir-20250530-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8190,2,200,2.50,1951039,2801,8479375,1951039,2.50,9999.99,23.01,23.01,18706920475,26.94,26.94,18706920475 +KODEX 200exTOP,337150,3,13120,5,-150,-1.13,202,1,800000,202,-1.13,9999.99,0.03,0.03,2650240,0.03,0.03,2650240 +JW중외제약2우B,001067,4,63000,2,1600,2.61,588,3,209973,588,2.61,9999.99,0.28,0.28,37113200,0.28,0.28,37113200 +SOL 25-09 회사채(AA-이상)액티브,462540,5,54355,2,5,0.01,12863,74,2174000,12863,0.01,9999.99,0.59,0.59,699168372,0.59,0.59,699168372 +성문전자우,014915,6,4665,2,5,0.11,139,1,600000,139,0.11,9999.99,0.02,0.02,650020,0.02,0.02,650020 +쏘닉스,088280,7,2610,2,230,9.66,1887948,13905,17306490,1887948,9.66,9999.99,10.91,10.91,5307088351,11.75,11.75,5307088351 +나이벡,138610,8,35950,2,7000,24.18,2990470,22563,11032369,2990470,24.18,9999.99,27.11,27.11,108286079075,27.30,27.30,108286079075 +제이에스티나,026040,9,1876,2,64,3.53,1299395,11983,16503790,1299395,3.53,9999.99,7.87,7.87,2646911426,8.55,8.55,2646911426 +에프알텍,073540,10,1807,2,88,5.12,1167322,12118,11400000,1167322,5.12,9632.96,10.24,10.24,2271558939,11.03,11.03,2271558939 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,11,20300,2,285,1.42,6138,70,1000000,6138,1.42,8768.57,0.61,0.61,123896775,0.61,0.61,123896775 +좋은사람들,033340,12,930,2,140,17.72,37206439,440636,96950558,37206439,17.72,8443.80,38.38,38.38,35026456008,38.85,38.85,35026456008 +N2 방위산업 Top5 ETN,Q550091,13,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +KODEX 멀티에셋하이인컴(H),321410,14,10035,2,20,0.20,375,5,500000,375,0.20,7500.00,0.08,0.08,3824670,0.08,0.08,3824670 +KIWOOM 국고채3년,114470,15,111865,5,-65,-0.06,30235,404,270000,30235,-0.06,7483.91,11.20,11.20,3382660667,11.20,11.20,3382660667 +레이저쎌,412350,16,3225,2,195,6.44,810934,11676,8726972,810934,6.44,6945.31,9.29,9.29,2771837018,9.85,9.85,2771837018 +LK삼양,225190,17,3105,2,565,22.24,50461557,793884,50748440,50461557,22.24,6356.29,99.43,99.43,152379689615,96.70,96.70,152379689615 +오이솔루션,138080,18,10750,2,1130,11.75,543083,8973,10624095,543083,11.75,6052.41,5.11,5.11,5860786855,5.13,5.13,5860786855 +에이스테크,088800,19,2500,1,574,29.80,897954,14959,75506434,897954,29.80,6002.77,1.19,1.19,2072421013,1.10,1.10,2072421013 +DH오토리드,290120,20,3345,1,770,29.90,926861,15544,15515138,926861,29.90,5962.82,5.97,5.97,3000582032,5.78,5.78,3000582032 +KB 일본 컨슈머 TOP 10 ETN,Q580057,21,13665,2,105,0.77,821,14,2000000,821,0.77,5864.29,0.04,0.04,11145700,0.04,0.04,11145700 +RISE 5G테크,367760,22,10225,5,-150,-1.45,175123,3011,5450000,175123,-1.45,5816.11,3.21,3.21,1808886730,3.25,3.25,1808886730 +PLUS ESG가치주액티브,395750,23,8395,5,-75,-0.89,5047,87,650000,5047,-0.89,5801.15,0.78,0.78,42368330,0.78,0.78,42368330 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,24,18590,5,-475,-2.49,20561,365,1000000,20561,-2.49,5633.15,2.06,2.06,381474975,2.05,2.05,381474975 +기가레인,049080,25,529,5,-3,-0.56,5402105,96205,84883347,5402105,-0.56,5615.20,6.36,6.36,3086757981,6.87,6.87,3086757981 +한국비엔씨,256840,26,5590,1,1290,30.00,10893879,195417,68394886,10893879,30.00,5574.68,15.93,15.93,54859092121,14.35,14.35,54859092121 +머큐리,100590,27,3405,2,85,2.56,679193,12201,15830023,679193,2.56,5566.70,4.29,4.29,2385721551,4.43,4.43,2385721551 +ACE 25-06 회사채(AA-이상)액티브,461260,28,10870,2,5,0.05,3020,55,3590000,3020,0.05,5490.91,0.08,0.08,32827467,0.08,0.08,32827467 +한투 3X레버리지미국채30년 ETN,Q570111,29,40810,2,1620,4.13,1702,31,200000,1702,4.13,5490.32,0.85,0.85,68911915,0.84,0.84,68911915 +에스케이증권제9호스팩,455910,30,2070,3,0,0.00,2059,41,5020000,2059,0.00,5021.95,0.04,0.04,4261840,0.04,0.04,4261840 diff --git a/top30/20250530/top30-vir-20250530-151001.csv b/top30/20250530/top30-vir-20250530-151001.csv new file mode 100644 index 000000000000..56973ecd5da3 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8200,2,210,2.63,1957766,2801,8479375,1957766,2.63,9999.99,23.09,23.09,18762095255,26.98,26.98,18762095255 +KODEX 200exTOP,337150,3,13105,5,-165,-1.24,252,1,800000,252,-1.24,9999.99,0.03,0.03,3305490,0.03,0.03,3305490 +JW중외제약2우B,001067,4,63000,2,1600,2.61,588,3,209973,588,2.61,9999.99,0.28,0.28,37113200,0.28,0.28,37113200 +SOL 25-09 회사채(AA-이상)액티브,462540,5,54365,2,15,0.03,13513,74,2174000,13513,0.03,9999.99,0.62,0.62,734505527,0.62,0.62,734505527 +쏘닉스,088280,6,2550,2,170,7.14,1947785,13905,17306490,1947785,7.14,9999.99,11.25,11.25,5461159950,12.37,12.37,5461159950 +성문전자우,014915,7,4665,2,5,0.11,139,1,600000,139,0.11,9999.99,0.02,0.02,650020,0.02,0.02,650020 +나이벡,138610,8,35200,2,6250,21.59,3059153,22563,11032369,3059153,21.59,9999.99,27.73,27.73,110716530150,28.51,28.51,110716530150 +제이에스티나,026040,9,1873,2,61,3.37,1305819,11983,16503790,1305819,3.37,9999.99,7.91,7.91,2658939115,8.60,8.60,2658939115 +에프알텍,073540,10,1813,2,94,5.47,1179508,12118,11400000,1179508,5.47,9733.52,10.35,10.35,2293858083,11.10,11.10,2293858083 +KIWOOM 국고채3년,114470,11,111845,5,-85,-0.08,36761,404,270000,36761,-0.08,9099.26,13.62,13.62,4112657969,13.62,13.62,4112657969 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,12,20300,2,285,1.42,6138,70,1000000,6138,1.42,8768.57,0.61,0.61,123896775,0.61,0.61,123896775 +좋은사람들,033340,13,935,2,145,18.35,37634664,440636,96950558,37634664,18.35,8540.99,38.82,38.82,35424003574,39.08,39.08,35424003574 +N2 방위산업 Top5 ETN,Q550091,14,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +KODEX 멀티에셋하이인컴(H),321410,15,10035,2,20,0.20,375,5,500000,375,0.20,7500.00,0.08,0.08,3824670,0.08,0.08,3824670 +레이저쎌,412350,16,3205,2,175,5.78,816665,11676,8726972,816665,5.78,6994.39,9.36,9.36,2790231098,9.98,9.98,2790231098 +LK삼양,225190,17,3105,2,565,22.24,51106301,793884,50748440,51106301,22.24,6437.50,100.71,100.71,154373581197,97.97,97.97,154373581197 +PLUS ESG가치주액티브,395750,18,8385,5,-85,-1.00,5480,87,650000,5480,-1.00,6298.85,0.84,0.84,46001185,0.84,0.84,46001185 +오이솔루션,138080,19,10810,2,1190,12.37,551635,8973,10624095,551635,12.37,6147.72,5.19,5.19,5952997400,5.18,5.18,5952997400 +에이스테크,088800,20,2500,1,574,29.80,904267,14959,75506434,904267,29.80,6044.97,1.20,1.20,2088203513,1.11,1.11,2088203513 +DH오토리드,290120,21,3345,1,770,29.90,938440,15544,15515138,938440,29.90,6037.31,6.05,6.05,3039313787,5.86,5.86,3039313787 +KB 일본 컨슈머 TOP 10 ETN,Q580057,22,13665,2,105,0.77,821,14,2000000,821,0.77,5864.29,0.04,0.04,11145700,0.04,0.04,11145700 +RISE 5G테크,367760,23,10230,5,-145,-1.40,175175,3011,5450000,175175,-1.40,5817.83,3.21,3.21,1809418865,3.25,3.25,1809418865 +머큐리,100590,24,3385,2,65,1.96,699632,12201,15830023,699632,1.96,5734.22,4.42,4.42,2455034846,4.58,4.58,2455034846 +기가레인,049080,25,526,5,-6,-1.13,5429588,96205,84883347,5429588,-1.13,5643.77,6.40,6.40,3101204646,6.95,6.95,3101204646 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,26,18590,5,-475,-2.49,20561,365,1000000,20561,-2.49,5633.15,2.06,2.06,381474975,2.05,2.05,381474975 +한국비엔씨,256840,27,5590,1,1290,30.00,10900009,195417,68394886,10900009,30.00,5577.82,15.94,15.94,54893358821,14.36,14.36,54893358821 +한투 3X레버리지미국채30년 ETN,Q570111,28,40690,2,1500,3.83,1729,31,200000,1729,3.83,5577.42,0.86,0.86,70010240,0.86,0.86,70010240 +ACE 25-06 회사채(AA-이상)액티브,461260,29,10870,2,5,0.05,3020,55,3590000,3020,0.05,5490.91,0.08,0.08,32827467,0.08,0.08,32827467 +에스케이증권제9호스팩,455910,30,2070,3,0,0.00,2059,41,5020000,2059,0.00,5021.95,0.04,0.04,4261840,0.04,0.04,4261840 diff --git a/top30/20250530/top30-vir-20250530-152001.csv b/top30/20250530/top30-vir-20250530-152001.csv new file mode 100644 index 000000000000..31771e01b9fb --- /dev/null +++ b/top30/20250530/top30-vir-20250530-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8260,2,270,3.38,1967261,2801,8479375,1967261,3.38,9999.99,23.20,23.20,18840166435,26.90,26.90,18840166435 +KODEX 200exTOP,337150,3,13105,5,-165,-1.24,252,1,800000,252,-1.24,9999.99,0.03,0.03,3305490,0.03,0.03,3305490 +JW중외제약2우B,001067,4,63000,2,1600,2.61,588,3,209973,588,2.61,9999.99,0.28,0.28,37113200,0.28,0.28,37113200 +SOL 25-09 회사채(AA-이상)액티브,462540,5,54365,2,15,0.03,13620,74,2174000,13620,0.03,9999.99,0.63,0.63,740322582,0.63,0.63,740322582 +쏘닉스,088280,6,2640,2,260,10.92,2002853,13905,17306490,2002853,10.92,9999.99,11.57,11.57,5603029062,12.26,12.26,5603029062 +성문전자우,014915,7,4665,2,5,0.11,139,1,600000,139,0.11,9999.99,0.02,0.02,650020,0.02,0.02,650020 +나이벡,138610,8,35500,2,6550,22.63,3110122,22563,11032369,3110122,22.63,9999.99,28.19,28.19,112523810775,28.73,28.73,112523810775 +제이에스티나,026040,9,1846,2,34,1.88,1322207,11983,16503790,1322207,1.88,9999.99,8.01,8.01,2689393292,8.83,8.83,2689393292 +에프알텍,073540,10,1810,2,91,5.29,1226293,12118,11400000,1226293,5.29,9999.99,10.76,10.76,2378544798,11.53,11.53,2378544798 +KIWOOM 국고채3년,114470,11,111835,5,-95,-0.08,39992,404,270000,39992,-0.08,9899.01,14.81,14.81,4474003689,14.82,14.82,4474003689 +KODEX 멀티에셋하이인컴(H),321410,12,9960,5,-55,-0.55,485,5,500000,485,-0.55,9700.00,0.10,0.10,4920270,0.10,0.10,4920270 +PLUS ESG가치주액티브,395750,13,8380,5,-90,-1.06,7654,87,650000,7654,-1.06,8797.70,1.18,1.18,64229825,1.18,1.18,64229825 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,14,20300,2,285,1.42,6138,70,1000000,6138,1.42,8768.57,0.61,0.61,123896775,0.61,0.61,123896775 +좋은사람들,033340,15,929,2,139,17.59,38396019,440636,96950558,38396019,17.59,8713.77,39.60,39.60,36135821754,40.12,40.12,36135821754 +N2 방위산업 Top5 ETN,Q550091,16,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +PLUS 200TR,491220,17,42360,5,-410,-0.96,8647,121,750000,8647,-0.96,7146.28,1.15,1.15,367677770,1.16,1.16,367677770 +레이저쎌,412350,18,3180,2,150,4.95,820671,11676,8726972,820671,4.95,7028.70,9.40,9.40,2803021285,10.10,10.10,2803021285 +LK삼양,225190,19,3090,2,550,21.65,52371473,793884,50748440,52371473,21.65,6596.87,103.20,103.20,158303553646,100.95,100.95,158303553646 +오이솔루션,138080,20,10750,2,1130,11.75,561360,8973,10624095,561360,11.75,6256.10,5.28,5.28,6057885190,5.30,5.30,6057885190 +에이스테크,088800,21,2500,1,574,29.80,908611,14959,75506434,908611,29.80,6074.01,1.20,1.20,2099063513,1.11,1.11,2099063513 +DH오토리드,290120,22,3345,1,770,29.90,938440,15544,15515138,938440,29.90,6037.31,6.05,6.05,3039313787,5.86,5.86,3039313787 +RISE 5G테크,367760,23,10210,5,-165,-1.59,180815,3011,5450000,180815,-1.59,6005.15,3.32,3.32,1867031540,3.36,3.36,1867031540 +KB 일본 컨슈머 TOP 10 ETN,Q580057,24,13665,2,105,0.77,821,14,2000000,821,0.77,5864.29,0.04,0.04,11145700,0.04,0.04,11145700 +머큐리,100590,25,3415,2,95,2.86,708784,12201,15830023,708784,2.86,5809.23,4.48,4.48,2486086876,4.60,4.60,2486086876 +기가레인,049080,26,525,5,-7,-1.32,5450913,96205,84883347,5450913,-1.32,5665.94,6.42,6.42,3112399029,6.98,6.98,3112399029 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,27,18590,5,-475,-2.49,20561,365,1000000,20561,-2.49,5633.15,2.06,2.06,381474975,2.05,2.05,381474975 +한국비엔씨,256840,28,5590,1,1290,30.00,10931117,195417,68394886,10931117,30.00,5593.74,15.98,15.98,55067252541,14.40,14.40,55067252541 +한투 3X레버리지미국채30년 ETN,Q570111,29,40705,2,1515,3.87,1732,31,200000,1732,3.87,5587.10,0.87,0.87,70132340,0.86,0.86,70132340 +ACE 25-06 회사채(AA-이상)액티브,461260,30,10875,2,10,0.09,3021,55,3590000,3021,0.09,5492.73,0.08,0.08,32838342,0.08,0.08,32838342 diff --git a/top30/20250530/top30-vir-20250530-153000.csv b/top30/20250530/top30-vir-20250530-153000.csv new file mode 100644 index 000000000000..31771e01b9fb --- /dev/null +++ b/top30/20250530/top30-vir-20250530-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9370,2,60,0.64,8598,3,700000,8598,0.64,9999.99,1.23,1.23,80283690,1.22,1.22,80283690 +SCL사이언스,246960,2,8260,2,270,3.38,1967261,2801,8479375,1967261,3.38,9999.99,23.20,23.20,18840166435,26.90,26.90,18840166435 +KODEX 200exTOP,337150,3,13105,5,-165,-1.24,252,1,800000,252,-1.24,9999.99,0.03,0.03,3305490,0.03,0.03,3305490 +JW중외제약2우B,001067,4,63000,2,1600,2.61,588,3,209973,588,2.61,9999.99,0.28,0.28,37113200,0.28,0.28,37113200 +SOL 25-09 회사채(AA-이상)액티브,462540,5,54365,2,15,0.03,13620,74,2174000,13620,0.03,9999.99,0.63,0.63,740322582,0.63,0.63,740322582 +쏘닉스,088280,6,2640,2,260,10.92,2002853,13905,17306490,2002853,10.92,9999.99,11.57,11.57,5603029062,12.26,12.26,5603029062 +성문전자우,014915,7,4665,2,5,0.11,139,1,600000,139,0.11,9999.99,0.02,0.02,650020,0.02,0.02,650020 +나이벡,138610,8,35500,2,6550,22.63,3110122,22563,11032369,3110122,22.63,9999.99,28.19,28.19,112523810775,28.73,28.73,112523810775 +제이에스티나,026040,9,1846,2,34,1.88,1322207,11983,16503790,1322207,1.88,9999.99,8.01,8.01,2689393292,8.83,8.83,2689393292 +에프알텍,073540,10,1810,2,91,5.29,1226293,12118,11400000,1226293,5.29,9999.99,10.76,10.76,2378544798,11.53,11.53,2378544798 +KIWOOM 국고채3년,114470,11,111835,5,-95,-0.08,39992,404,270000,39992,-0.08,9899.01,14.81,14.81,4474003689,14.82,14.82,4474003689 +KODEX 멀티에셋하이인컴(H),321410,12,9960,5,-55,-0.55,485,5,500000,485,-0.55,9700.00,0.10,0.10,4920270,0.10,0.10,4920270 +PLUS ESG가치주액티브,395750,13,8380,5,-90,-1.06,7654,87,650000,7654,-1.06,8797.70,1.18,1.18,64229825,1.18,1.18,64229825 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,14,20300,2,285,1.42,6138,70,1000000,6138,1.42,8768.57,0.61,0.61,123896775,0.61,0.61,123896775 +좋은사람들,033340,15,929,2,139,17.59,38396019,440636,96950558,38396019,17.59,8713.77,39.60,39.60,36135821754,40.12,40.12,36135821754 +N2 방위산업 Top5 ETN,Q550091,16,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +PLUS 200TR,491220,17,42360,5,-410,-0.96,8647,121,750000,8647,-0.96,7146.28,1.15,1.15,367677770,1.16,1.16,367677770 +레이저쎌,412350,18,3180,2,150,4.95,820671,11676,8726972,820671,4.95,7028.70,9.40,9.40,2803021285,10.10,10.10,2803021285 +LK삼양,225190,19,3090,2,550,21.65,52371473,793884,50748440,52371473,21.65,6596.87,103.20,103.20,158303553646,100.95,100.95,158303553646 +오이솔루션,138080,20,10750,2,1130,11.75,561360,8973,10624095,561360,11.75,6256.10,5.28,5.28,6057885190,5.30,5.30,6057885190 +에이스테크,088800,21,2500,1,574,29.80,908611,14959,75506434,908611,29.80,6074.01,1.20,1.20,2099063513,1.11,1.11,2099063513 +DH오토리드,290120,22,3345,1,770,29.90,938440,15544,15515138,938440,29.90,6037.31,6.05,6.05,3039313787,5.86,5.86,3039313787 +RISE 5G테크,367760,23,10210,5,-165,-1.59,180815,3011,5450000,180815,-1.59,6005.15,3.32,3.32,1867031540,3.36,3.36,1867031540 +KB 일본 컨슈머 TOP 10 ETN,Q580057,24,13665,2,105,0.77,821,14,2000000,821,0.77,5864.29,0.04,0.04,11145700,0.04,0.04,11145700 +머큐리,100590,25,3415,2,95,2.86,708784,12201,15830023,708784,2.86,5809.23,4.48,4.48,2486086876,4.60,4.60,2486086876 +기가레인,049080,26,525,5,-7,-1.32,5450913,96205,84883347,5450913,-1.32,5665.94,6.42,6.42,3112399029,6.98,6.98,3112399029 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,27,18590,5,-475,-2.49,20561,365,1000000,20561,-2.49,5633.15,2.06,2.06,381474975,2.05,2.05,381474975 +한국비엔씨,256840,28,5590,1,1290,30.00,10931117,195417,68394886,10931117,30.00,5593.74,15.98,15.98,55067252541,14.40,14.40,55067252541 +한투 3X레버리지미국채30년 ETN,Q570111,29,40705,2,1515,3.87,1732,31,200000,1732,3.87,5587.10,0.87,0.87,70132340,0.86,0.86,70132340 +ACE 25-06 회사채(AA-이상)액티브,461260,30,10875,2,10,0.09,3021,55,3590000,3021,0.09,5492.73,0.08,0.08,32838342,0.08,0.08,32838342 diff --git a/top30/20250530/top30-vir-20250530-154001.csv b/top30/20250530/top30-vir-20250530-154001.csv new file mode 100644 index 000000000000..096c1d1f269b --- /dev/null +++ b/top30/20250530/top30-vir-20250530-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL KRX300,292500,1,17160,5,-215,-1.24,4005,1,500000,4005,-1.24,9999.99,0.80,0.80,68725955,0.80,0.80,68725955 +키움 바이오TOP10 ETN,Q760014,2,9370,2,60,0.64,8600,3,700000,8600,0.64,9999.99,1.23,1.23,80302430,1.22,1.22,80302430 +한투 코스피 양매도 5% OTM ETN,Q570019,3,9660,2,65,0.68,18730,21,15000000,18730,0.68,9999.99,0.12,0.12,180926420,0.12,0.12,180926420 +SCL사이언스,246960,4,8170,2,180,2.25,1981162,2801,8479375,1981162,2.25,9999.99,23.36,23.36,18953737605,27.36,27.36,18953737605 +KODEX 200exTOP,337150,5,13105,5,-165,-1.24,252,1,800000,252,-1.24,9999.99,0.03,0.03,3305490,0.03,0.03,3305490 +JW중외제약2우B,001067,6,63000,2,1600,2.61,592,3,209973,592,2.61,9999.99,0.28,0.28,37365200,0.28,0.28,37365200 +SOL 25-09 회사채(AA-이상)액티브,462540,7,54365,2,15,0.03,13622,74,2174000,13622,0.03,9999.99,0.63,0.63,740431312,0.63,0.63,740431312 +성문전자우,014915,8,4660,3,0,0.00,147,1,600000,147,0.00,9999.99,0.02,0.02,687300,0.02,0.02,687300 +쏘닉스,088280,9,2675,2,295,12.39,2023080,13905,17306490,2023080,12.39,9999.99,11.69,11.69,5657136287,12.22,12.22,5657136287 +나이벡,138610,10,35350,2,6400,22.11,3136605,22563,11032369,3136605,22.11,9999.99,28.43,28.43,113459984825,29.09,29.09,113459984825 +제이에스티나,026040,11,1851,2,39,2.15,1330013,11983,16503790,1330013,2.15,9999.99,8.06,8.06,2703842198,8.85,8.85,2703842198 +에프알텍,073540,12,1833,2,114,6.63,1235812,12118,11400000,1235812,6.63,9999.99,10.84,10.84,2395993125,11.47,11.47,2395993125 +KIWOOM 국고채3년,114470,13,111835,5,-95,-0.08,39992,404,270000,39992,-0.08,9899.01,14.81,14.81,4474003689,14.82,14.82,4474003689 +KODEX 멀티에셋하이인컴(H),321410,14,9960,5,-55,-0.55,485,5,500000,485,-0.55,9700.00,0.10,0.10,4920270,0.10,0.10,4920270 +PLUS ESG가치주액티브,395750,15,8435,5,-35,-0.41,7656,87,650000,7656,-0.41,8800.00,1.18,1.18,64246695,1.17,1.17,64246695 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,16,20300,2,285,1.42,6138,70,1000000,6138,1.42,8768.57,0.61,0.61,123896775,0.61,0.61,123896775 +좋은사람들,033340,17,929,2,139,17.59,38561188,440636,96950558,38561188,17.59,8751.26,39.77,39.77,36289263755,40.29,40.29,36289263755 +N2 방위산업 Top5 ETN,Q550091,18,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +PLUS 200TR,491220,19,42340,5,-430,-1.01,8849,121,750000,8849,-1.01,7313.22,1.18,1.18,376230450,1.18,1.18,376230450 +레이저쎌,412350,20,3200,2,170,5.61,825562,11676,8726972,825562,5.61,7070.59,9.46,9.46,2818672485,10.09,10.09,2818672485 +LK삼양,225190,21,3065,2,525,20.67,52697747,793884,50748440,52697747,20.67,6637.97,103.84,103.84,159303583456,102.42,102.42,159303583456 +오이솔루션,138080,22,10890,2,1270,13.20,569071,8973,10624095,569071,13.20,6342.04,5.36,5.36,6141857980,5.31,5.31,6141857980 +에이스테크,088800,23,2500,1,574,29.80,909065,14959,75506434,909065,29.80,6077.04,1.20,1.20,2100198513,1.11,1.11,2100198513 +DH오토리드,290120,24,3345,1,770,29.90,938491,15544,15515138,938491,29.90,6037.64,6.05,6.05,3039484382,5.86,5.86,3039484382 +RISE 5G테크,367760,25,10200,5,-175,-1.69,180931,3011,5450000,180931,-1.69,6009.00,3.32,3.32,1868214740,3.36,3.36,1868214740 +KB 일본 컨슈머 TOP 10 ETN,Q580057,26,13665,2,105,0.77,821,14,2000000,821,0.77,5864.29,0.04,0.04,11145700,0.04,0.04,11145700 +머큐리,100590,27,3385,2,65,1.96,714881,12201,15830023,714881,1.96,5859.20,4.52,4.52,2506725221,4.68,4.68,2506725221 +기가레인,049080,28,528,5,-4,-0.75,5495385,96205,84883347,5495385,-0.75,5712.16,6.47,6.47,3135880245,7.00,7.00,3135880245 +한국비엔씨,256840,29,5590,1,1290,30.00,11021553,195417,68394886,11021553,30.00,5640.02,16.11,16.11,55572789781,14.54,14.54,55572789781 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,30,18590,5,-475,-2.49,20561,365,1000000,20561,-2.49,5633.15,2.06,2.06,381474975,2.05,2.05,381474975 diff --git a/top30/20250530/top30-vir-20250530-155001.csv b/top30/20250530/top30-vir-20250530-155001.csv new file mode 100644 index 000000000000..339329bb57cf --- /dev/null +++ b/top30/20250530/top30-vir-20250530-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL KRX300,292500,1,17160,5,-215,-1.24,4005,1,500000,4005,-1.24,9999.99,0.80,0.80,68725955,0.80,0.80,68725955 +키움 바이오TOP10 ETN,Q760014,2,9370,2,60,0.64,8600,3,700000,8600,0.64,9999.99,1.23,1.23,80302430,1.22,1.22,80302430 +한투 코스피 양매도 5% OTM ETN,Q570019,3,9660,2,65,0.68,18730,21,15000000,18730,0.68,9999.99,0.12,0.12,180926420,0.12,0.12,180926420 +SCL사이언스,246960,4,8170,2,180,2.25,1981162,2801,8479375,1981162,2.25,9999.99,23.36,23.36,18953737605,27.36,27.36,18953737605 +KODEX 200exTOP,337150,5,13105,5,-165,-1.24,252,1,800000,252,-1.24,9999.99,0.03,0.03,3305490,0.03,0.03,3305490 +JW중외제약2우B,001067,6,63000,2,1600,2.61,592,3,209973,592,2.61,9999.99,0.28,0.28,37365200,0.28,0.28,37365200 +SOL 25-09 회사채(AA-이상)액티브,462540,7,54365,2,15,0.03,13622,74,2174000,13622,0.03,9999.99,0.63,0.63,740431312,0.63,0.63,740431312 +성문전자우,014915,8,4660,3,0,0.00,147,1,600000,147,0.00,9999.99,0.02,0.02,687300,0.02,0.02,687300 +쏘닉스,088280,9,2675,2,295,12.39,2023152,13905,17306490,2023152,12.39,9999.99,11.69,11.69,5657328887,12.22,12.22,5657328887 +나이벡,138610,10,35350,2,6400,22.11,3137217,22563,11032369,3137217,22.11,9999.99,28.44,28.44,113481619025,29.10,29.10,113481619025 +제이에스티나,026040,11,1851,2,39,2.15,1330014,11983,16503790,1330014,2.15,9999.99,8.06,8.06,2703844049,8.85,8.85,2703844049 +에프알텍,073540,12,1833,2,114,6.63,1240257,12118,11400000,1240257,6.63,9999.99,10.88,10.88,2404140810,11.51,11.51,2404140810 +KIWOOM 국고채3년,114470,13,111835,5,-95,-0.08,39992,404,270000,39992,-0.08,9899.01,14.81,14.81,4474003689,14.82,14.82,4474003689 +KODEX 멀티에셋하이인컴(H),321410,14,9960,5,-55,-0.55,485,5,500000,485,-0.55,9700.00,0.10,0.10,4920270,0.10,0.10,4920270 +PLUS ESG가치주액티브,395750,15,8435,5,-35,-0.41,7656,87,650000,7656,-0.41,8800.00,1.18,1.18,64246695,1.17,1.17,64246695 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,16,20300,2,285,1.42,6138,70,1000000,6138,1.42,8768.57,0.61,0.61,123896775,0.61,0.61,123896775 +좋은사람들,033340,17,929,2,139,17.59,38567418,440636,96950558,38567418,17.59,8752.67,39.78,39.78,36295051425,40.30,40.30,36295051425 +N2 방위산업 Top5 ETN,Q550091,18,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +PLUS 200TR,491220,19,42340,5,-430,-1.01,8849,121,750000,8849,-1.01,7313.22,1.18,1.18,376230450,1.18,1.18,376230450 +레이저쎌,412350,20,3200,2,170,5.61,825562,11676,8726972,825562,5.61,7070.59,9.46,9.46,2818672485,10.09,10.09,2818672485 +LK삼양,225190,21,3065,2,525,20.67,52702948,793884,50748440,52702948,20.67,6638.62,103.85,103.85,159319524521,102.43,102.43,159319524521 +오이솔루션,138080,22,10890,2,1270,13.20,569105,8973,10624095,569105,13.20,6342.42,5.36,5.36,6142228240,5.31,5.31,6142228240 +에이스테크,088800,23,2500,1,574,29.80,909148,14959,75506434,909148,29.80,6077.60,1.20,1.20,2100406013,1.11,1.11,2100406013 +DH오토리드,290120,24,3345,1,770,29.90,938491,15544,15515138,938491,29.90,6037.64,6.05,6.05,3039484382,5.86,5.86,3039484382 +RISE 5G테크,367760,25,10200,5,-175,-1.69,180931,3011,5450000,180931,-1.69,6009.00,3.32,3.32,1868214740,3.36,3.36,1868214740 +KB 일본 컨슈머 TOP 10 ETN,Q580057,26,13665,2,105,0.77,821,14,2000000,821,0.77,5864.29,0.04,0.04,11145700,0.04,0.04,11145700 +머큐리,100590,27,3385,2,65,1.96,715186,12201,15830023,715186,1.96,5861.70,4.52,4.52,2507757646,4.68,4.68,2507757646 +기가레인,049080,28,528,5,-4,-0.75,5495385,96205,84883347,5495385,-0.75,5712.16,6.47,6.47,3135880245,7.00,7.00,3135880245 +한국비엔씨,256840,29,5590,1,1290,30.00,11021753,195417,68394886,11021753,30.00,5640.12,16.11,16.11,55573907781,14.54,14.54,55573907781 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,30,18590,5,-475,-2.49,20561,365,1000000,20561,-2.49,5633.15,2.06,2.06,381474975,2.05,2.05,381474975 diff --git a/top30/20250530/top30-vir-20250530-160001.csv b/top30/20250530/top30-vir-20250530-160001.csv new file mode 100644 index 000000000000..87382daa61e3 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL KRX300,292500,1,17160,5,-215,-1.24,4005,1,500000,4005,-1.24,9999.99,0.80,0.80,68725955,0.80,0.80,68725955 +키움 바이오TOP10 ETN,Q760014,2,9370,2,60,0.64,8600,3,700000,8600,0.64,9999.99,1.23,1.23,80302430,1.22,1.22,80302430 +한투 코스피 양매도 5% OTM ETN,Q570019,3,9660,2,65,0.68,18730,21,15000000,18730,0.68,9999.99,0.12,0.12,180926420,0.12,0.12,180926420 +SCL사이언스,246960,4,8170,2,180,2.25,1981162,2801,8479375,1981162,2.25,9999.99,23.36,23.36,18953737605,27.36,27.36,18953737605 +KODEX 200exTOP,337150,5,13105,5,-165,-1.24,252,1,800000,252,-1.24,9999.99,0.03,0.03,3305490,0.03,0.03,3305490 +JW중외제약2우B,001067,6,63000,2,1600,2.61,592,3,209973,592,2.61,9999.99,0.28,0.28,37365200,0.28,0.28,37365200 +SOL 25-09 회사채(AA-이상)액티브,462540,7,54365,2,15,0.03,13622,74,2174000,13622,0.03,9999.99,0.63,0.63,740431312,0.63,0.63,740431312 +성문전자우,014915,8,4660,3,0,0.00,147,1,600000,147,0.00,9999.99,0.02,0.02,687300,0.02,0.02,687300 +쏘닉스,088280,9,2675,2,295,12.39,2023371,13905,17306490,2023371,12.39,9999.99,11.69,11.69,5657914712,12.22,12.22,5657914712 +나이벡,138610,10,35350,2,6400,22.11,3137371,22563,11032369,3137371,22.11,9999.99,28.44,28.44,113487062925,29.10,29.10,113487062925 +제이에스티나,026040,11,1851,2,39,2.15,1330086,11983,16503790,1330086,2.15,9999.99,8.06,8.06,2703977321,8.85,8.85,2703977321 +에프알텍,073540,12,1833,2,114,6.63,1240282,12118,11400000,1240282,6.63,9999.99,10.88,10.88,2404186635,11.51,11.51,2404186635 +KIWOOM 국고채3년,114470,13,111835,5,-95,-0.08,39992,404,270000,39992,-0.08,9899.01,14.81,14.81,4474003689,14.82,14.82,4474003689 +KODEX 멀티에셋하이인컴(H),321410,14,9960,5,-55,-0.55,485,5,500000,485,-0.55,9700.00,0.10,0.10,4920270,0.10,0.10,4920270 +PLUS ESG가치주액티브,395750,15,8435,5,-35,-0.41,7656,87,650000,7656,-0.41,8800.00,1.18,1.18,64246695,1.17,1.17,64246695 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,16,20300,2,285,1.42,6138,70,1000000,6138,1.42,8768.57,0.61,0.61,123896775,0.61,0.61,123896775 +좋은사람들,033340,17,929,2,139,17.59,38568236,440636,96950558,38568236,17.59,8752.86,39.78,39.78,36295811347,40.30,40.30,36295811347 +N2 방위산업 Top5 ETN,Q550091,18,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +PLUS 200TR,491220,19,42340,5,-430,-1.01,8849,121,750000,8849,-1.01,7313.22,1.18,1.18,376230450,1.18,1.18,376230450 +레이저쎌,412350,20,3200,2,170,5.61,825562,11676,8726972,825562,5.61,7070.59,9.46,9.46,2818672485,10.09,10.09,2818672485 +LK삼양,225190,21,3065,2,525,20.67,52711908,793884,50748440,52711908,20.67,6639.75,103.87,103.87,159346986921,102.44,102.44,159346986921 +오이솔루션,138080,22,10890,2,1270,13.20,569105,8973,10624095,569105,13.20,6342.42,5.36,5.36,6142228240,5.31,5.31,6142228240 +에이스테크,088800,23,2500,1,574,29.80,909148,14959,75506434,909148,29.80,6077.60,1.20,1.20,2100406013,1.11,1.11,2100406013 +DH오토리드,290120,24,3345,1,770,29.90,938561,15544,15515138,938561,29.90,6038.09,6.05,6.05,3039718532,5.86,5.86,3039718532 +RISE 5G테크,367760,25,10200,5,-175,-1.69,180931,3011,5450000,180931,-1.69,6009.00,3.32,3.32,1868214740,3.36,3.36,1868214740 +KB 일본 컨슈머 TOP 10 ETN,Q580057,26,13665,2,105,0.77,821,14,2000000,821,0.77,5864.29,0.04,0.04,11145700,0.04,0.04,11145700 +머큐리,100590,27,3385,2,65,1.96,715186,12201,15830023,715186,1.96,5861.70,4.52,4.52,2507757646,4.68,4.68,2507757646 +기가레인,049080,28,528,5,-4,-0.75,5495385,96205,84883347,5495385,-0.75,5712.16,6.47,6.47,3135880245,7.00,7.00,3135880245 +한국비엔씨,256840,29,5590,1,1290,30.00,11021760,195417,68394886,11021760,30.00,5640.12,16.11,16.11,55573946911,14.54,14.54,55573946911 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,30,18590,5,-475,-2.49,20561,365,1000000,20561,-2.49,5633.15,2.06,2.06,381474975,2.05,2.05,381474975 diff --git a/top30/20250530/top30-vir-20250530-161001.csv b/top30/20250530/top30-vir-20250530-161001.csv new file mode 100644 index 000000000000..87382daa61e3 --- /dev/null +++ b/top30/20250530/top30-vir-20250530-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL KRX300,292500,1,17160,5,-215,-1.24,4005,1,500000,4005,-1.24,9999.99,0.80,0.80,68725955,0.80,0.80,68725955 +키움 바이오TOP10 ETN,Q760014,2,9370,2,60,0.64,8600,3,700000,8600,0.64,9999.99,1.23,1.23,80302430,1.22,1.22,80302430 +한투 코스피 양매도 5% OTM ETN,Q570019,3,9660,2,65,0.68,18730,21,15000000,18730,0.68,9999.99,0.12,0.12,180926420,0.12,0.12,180926420 +SCL사이언스,246960,4,8170,2,180,2.25,1981162,2801,8479375,1981162,2.25,9999.99,23.36,23.36,18953737605,27.36,27.36,18953737605 +KODEX 200exTOP,337150,5,13105,5,-165,-1.24,252,1,800000,252,-1.24,9999.99,0.03,0.03,3305490,0.03,0.03,3305490 +JW중외제약2우B,001067,6,63000,2,1600,2.61,592,3,209973,592,2.61,9999.99,0.28,0.28,37365200,0.28,0.28,37365200 +SOL 25-09 회사채(AA-이상)액티브,462540,7,54365,2,15,0.03,13622,74,2174000,13622,0.03,9999.99,0.63,0.63,740431312,0.63,0.63,740431312 +성문전자우,014915,8,4660,3,0,0.00,147,1,600000,147,0.00,9999.99,0.02,0.02,687300,0.02,0.02,687300 +쏘닉스,088280,9,2675,2,295,12.39,2023371,13905,17306490,2023371,12.39,9999.99,11.69,11.69,5657914712,12.22,12.22,5657914712 +나이벡,138610,10,35350,2,6400,22.11,3137371,22563,11032369,3137371,22.11,9999.99,28.44,28.44,113487062925,29.10,29.10,113487062925 +제이에스티나,026040,11,1851,2,39,2.15,1330086,11983,16503790,1330086,2.15,9999.99,8.06,8.06,2703977321,8.85,8.85,2703977321 +에프알텍,073540,12,1833,2,114,6.63,1240282,12118,11400000,1240282,6.63,9999.99,10.88,10.88,2404186635,11.51,11.51,2404186635 +KIWOOM 국고채3년,114470,13,111835,5,-95,-0.08,39992,404,270000,39992,-0.08,9899.01,14.81,14.81,4474003689,14.82,14.82,4474003689 +KODEX 멀티에셋하이인컴(H),321410,14,9960,5,-55,-0.55,485,5,500000,485,-0.55,9700.00,0.10,0.10,4920270,0.10,0.10,4920270 +PLUS ESG가치주액티브,395750,15,8435,5,-35,-0.41,7656,87,650000,7656,-0.41,8800.00,1.18,1.18,64246695,1.17,1.17,64246695 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,16,20300,2,285,1.42,6138,70,1000000,6138,1.42,8768.57,0.61,0.61,123896775,0.61,0.61,123896775 +좋은사람들,033340,17,929,2,139,17.59,38568236,440636,96950558,38568236,17.59,8752.86,39.78,39.78,36295811347,40.30,40.30,36295811347 +N2 방위산업 Top5 ETN,Q550091,18,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +PLUS 200TR,491220,19,42340,5,-430,-1.01,8849,121,750000,8849,-1.01,7313.22,1.18,1.18,376230450,1.18,1.18,376230450 +레이저쎌,412350,20,3200,2,170,5.61,825562,11676,8726972,825562,5.61,7070.59,9.46,9.46,2818672485,10.09,10.09,2818672485 +LK삼양,225190,21,3065,2,525,20.67,52711908,793884,50748440,52711908,20.67,6639.75,103.87,103.87,159346986921,102.44,102.44,159346986921 +오이솔루션,138080,22,10890,2,1270,13.20,569105,8973,10624095,569105,13.20,6342.42,5.36,5.36,6142228240,5.31,5.31,6142228240 +에이스테크,088800,23,2500,1,574,29.80,909148,14959,75506434,909148,29.80,6077.60,1.20,1.20,2100406013,1.11,1.11,2100406013 +DH오토리드,290120,24,3345,1,770,29.90,938561,15544,15515138,938561,29.90,6038.09,6.05,6.05,3039718532,5.86,5.86,3039718532 +RISE 5G테크,367760,25,10200,5,-175,-1.69,180931,3011,5450000,180931,-1.69,6009.00,3.32,3.32,1868214740,3.36,3.36,1868214740 +KB 일본 컨슈머 TOP 10 ETN,Q580057,26,13665,2,105,0.77,821,14,2000000,821,0.77,5864.29,0.04,0.04,11145700,0.04,0.04,11145700 +머큐리,100590,27,3385,2,65,1.96,715186,12201,15830023,715186,1.96,5861.70,4.52,4.52,2507757646,4.68,4.68,2507757646 +기가레인,049080,28,528,5,-4,-0.75,5495385,96205,84883347,5495385,-0.75,5712.16,6.47,6.47,3135880245,7.00,7.00,3135880245 +한국비엔씨,256840,29,5590,1,1290,30.00,11021760,195417,68394886,11021760,30.00,5640.12,16.11,16.11,55573946911,14.54,14.54,55573946911 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,30,18590,5,-475,-2.49,20561,365,1000000,20561,-2.49,5633.15,2.06,2.06,381474975,2.05,2.05,381474975 diff --git a/top30/20250530/top30-vir-20250530-162001.csv b/top30/20250530/top30-vir-20250530-162001.csv new file mode 100644 index 000000000000..07d03f1769ee --- /dev/null +++ b/top30/20250530/top30-vir-20250530-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL KRX300,292500,1,17160,5,-215,-1.24,4005,1,500000,4005,-1.24,9999.99,0.80,0.80,68725955,0.80,0.80,68725955 +키움 바이오TOP10 ETN,Q760014,2,9370,2,60,0.64,8600,3,700000,8600,0.64,9999.99,1.23,1.23,80302430,1.22,1.22,80302430 +한투 코스피 양매도 5% OTM ETN,Q570019,3,9660,2,65,0.68,18730,21,15000000,18730,0.68,9999.99,0.12,0.12,180926420,0.12,0.12,180926420 +SCL사이언스,246960,4,8170,2,180,2.25,1981673,2801,8479375,1981673,2.25,9999.99,23.37,23.37,18957892035,27.37,27.37,18957892035 +KODEX 200exTOP,337150,5,13105,5,-165,-1.24,252,1,800000,252,-1.24,9999.99,0.03,0.03,3305490,0.03,0.03,3305490 +JW중외제약2우B,001067,6,63000,2,1600,2.61,592,3,209973,592,2.61,9999.99,0.28,0.28,37365200,0.28,0.28,37365200 +SOL 25-09 회사채(AA-이상)액티브,462540,7,54365,2,15,0.03,13622,74,2174000,13622,0.03,9999.99,0.63,0.63,740431312,0.63,0.63,740431312 +성문전자우,014915,8,4660,3,0,0.00,147,1,600000,147,0.00,9999.99,0.02,0.02,687300,0.02,0.02,687300 +쏘닉스,088280,9,2675,2,295,12.39,2023872,13905,17306490,2023872,12.39,9999.99,11.69,11.69,5659237352,12.22,12.22,5659237352 +나이벡,138610,10,35350,2,6400,22.11,3137371,22563,11032369,3137371,22.11,9999.99,28.44,28.44,113487062925,29.10,29.10,113487062925 +제이에스티나,026040,11,1851,2,39,2.15,1331286,11983,16503790,1331286,2.15,9999.99,8.07,8.07,2706198521,8.86,8.86,2706198521 +에프알텍,073540,12,1833,2,114,6.63,1240366,12118,11400000,1240366,6.63,9999.99,10.88,10.88,2404340607,11.51,11.51,2404340607 +KIWOOM 국고채3년,114470,13,111835,5,-95,-0.08,39992,404,270000,39992,-0.08,9899.01,14.81,14.81,4474003689,14.82,14.82,4474003689 +KODEX 멀티에셋하이인컴(H),321410,14,9960,5,-55,-0.55,485,5,500000,485,-0.55,9700.00,0.10,0.10,4920270,0.10,0.10,4920270 +PLUS ESG가치주액티브,395750,15,8435,5,-35,-0.41,7656,87,650000,7656,-0.41,8800.00,1.18,1.18,64246695,1.17,1.17,64246695 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,16,20300,2,285,1.42,6138,70,1000000,6138,1.42,8768.57,0.61,0.61,123896775,0.61,0.61,123896775 +좋은사람들,033340,17,929,2,139,17.59,38580320,440636,96950558,38580320,17.59,8755.60,39.79,39.79,36307109887,40.31,40.31,36307109887 +N2 방위산업 Top5 ETN,Q550091,18,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +PLUS 200TR,491220,19,42340,5,-430,-1.01,8849,121,750000,8849,-1.01,7313.22,1.18,1.18,376230450,1.18,1.18,376230450 +레이저쎌,412350,20,3200,2,170,5.61,825563,11676,8726972,825563,5.61,7070.60,9.46,9.46,2818675685,10.09,10.09,2818675685 +LK삼양,225190,21,3065,2,525,20.67,52759429,793884,50748440,52759429,20.67,6645.74,103.96,103.96,159490737946,102.54,102.54,159490737946 +오이솔루션,138080,22,10890,2,1270,13.20,569271,8973,10624095,569271,13.20,6344.27,5.36,5.36,6143991160,5.31,5.31,6143991160 +에이스테크,088800,23,2500,1,574,29.80,909150,14959,75506434,909150,29.80,6077.61,1.20,1.20,2100411013,1.11,1.11,2100411013 +DH오토리드,290120,24,3345,1,770,29.90,938561,15544,15515138,938561,29.90,6038.09,6.05,6.05,3039718532,5.86,5.86,3039718532 +RISE 5G테크,367760,25,10200,5,-175,-1.69,180931,3011,5450000,180931,-1.69,6009.00,3.32,3.32,1868214740,3.36,3.36,1868214740 +KB 일본 컨슈머 TOP 10 ETN,Q580057,26,13665,2,105,0.77,821,14,2000000,821,0.77,5864.29,0.04,0.04,11145700,0.04,0.04,11145700 +머큐리,100590,27,3385,2,65,1.96,715186,12201,15830023,715186,1.96,5861.70,4.52,4.52,2507757646,4.68,4.68,2507757646 +기가레인,049080,28,528,5,-4,-0.75,5495385,96205,84883347,5495385,-0.75,5712.16,6.47,6.47,3135880245,7.00,7.00,3135880245 +한국비엔씨,256840,29,5590,1,1290,30.00,11021760,195417,68394886,11021760,30.00,5640.12,16.11,16.11,55573946911,14.54,14.54,55573946911 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,30,18590,5,-475,-2.49,20561,365,1000000,20561,-2.49,5633.15,2.06,2.06,381474975,2.05,2.05,381474975 diff --git a/top30/20250530/top30-vir-20250530-163001.csv b/top30/20250530/top30-vir-20250530-163001.csv new file mode 100644 index 000000000000..2a7bd846161b --- /dev/null +++ b/top30/20250530/top30-vir-20250530-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL KRX300,292500,1,17160,5,-215,-1.24,4005,1,500000,4005,-1.24,9999.99,0.80,0.80,68725955,0.80,0.80,68725955 +키움 바이오TOP10 ETN,Q760014,2,9370,2,60,0.64,8600,3,700000,8600,0.64,9999.99,1.23,1.23,80302430,1.22,1.22,80302430 +한투 코스피 양매도 5% OTM ETN,Q570019,3,9660,2,65,0.68,18730,21,15000000,18730,0.68,9999.99,0.12,0.12,180926420,0.12,0.12,180926420 +SCL사이언스,246960,4,8170,2,180,2.25,1983743,2801,8479375,1983743,2.25,9999.99,23.39,23.39,18974617635,27.39,27.39,18974617635 +KODEX 200exTOP,337150,5,13105,5,-165,-1.24,252,1,800000,252,-1.24,9999.99,0.03,0.03,3305490,0.03,0.03,3305490 +JW중외제약2우B,001067,6,63000,2,1600,2.61,592,3,209973,592,2.61,9999.99,0.28,0.28,37365200,0.28,0.28,37365200 +SOL 25-09 회사채(AA-이상)액티브,462540,7,54365,2,15,0.03,13622,74,2174000,13622,0.03,9999.99,0.63,0.63,740431312,0.63,0.63,740431312 +성문전자우,014915,8,4660,3,0,0.00,147,1,600000,147,0.00,9999.99,0.02,0.02,687300,0.02,0.02,687300 +쏘닉스,088280,9,2675,2,295,12.39,2024295,13905,17306490,2024295,12.39,9999.99,11.70,11.70,5660366762,12.23,12.23,5660366762 +나이벡,138610,10,35350,2,6400,22.11,3137371,22563,11032369,3137371,22.11,9999.99,28.44,28.44,113487062925,29.10,29.10,113487062925 +제이에스티나,026040,11,1851,2,39,2.15,1331286,11983,16503790,1331286,2.15,9999.99,8.07,8.07,2706198521,8.86,8.86,2706198521 +에프알텍,073540,12,1833,2,114,6.63,1240466,12118,11400000,1240466,6.63,9999.99,10.88,10.88,2404523907,11.51,11.51,2404523907 +KIWOOM 국고채3년,114470,13,111835,5,-95,-0.08,39992,404,270000,39992,-0.08,9899.01,14.81,14.81,4474003689,14.82,14.82,4474003689 +KODEX 멀티에셋하이인컴(H),321410,14,9960,5,-55,-0.55,485,5,500000,485,-0.55,9700.00,0.10,0.10,4920270,0.10,0.10,4920270 +PLUS ESG가치주액티브,395750,15,8435,5,-35,-0.41,7656,87,650000,7656,-0.41,8800.00,1.18,1.18,64246695,1.17,1.17,64246695 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,16,20300,2,285,1.42,6138,70,1000000,6138,1.42,8768.57,0.61,0.61,123896775,0.61,0.61,123896775 +좋은사람들,033340,17,929,2,139,17.59,38600514,440636,96950558,38600514,17.59,8760.18,39.81,39.81,36326049253,40.33,40.33,36326049253 +N2 방위산업 Top5 ETN,Q550091,18,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +PLUS 200TR,491220,19,42340,5,-430,-1.01,8849,121,750000,8849,-1.01,7313.22,1.18,1.18,376230450,1.18,1.18,376230450 +레이저쎌,412350,20,3200,2,170,5.61,828505,11676,8726972,828505,5.61,7095.79,9.49,9.49,2828090085,10.13,10.13,2828090085 +LK삼양,225190,21,3065,2,525,20.67,52809192,793884,50748440,52809192,20.67,6652.00,104.06,104.06,159640773391,102.63,102.63,159640773391 +오이솔루션,138080,22,10890,2,1270,13.20,569285,8973,10624095,569285,13.20,6344.42,5.36,5.36,6144140400,5.31,5.31,6144140400 +에이스테크,088800,23,2500,1,574,29.80,909301,14959,75506434,909301,29.80,6078.62,1.20,1.20,2100788513,1.11,1.11,2100788513 +DH오토리드,290120,24,3345,1,770,29.90,938561,15544,15515138,938561,29.90,6038.09,6.05,6.05,3039718532,5.86,5.86,3039718532 +RISE 5G테크,367760,25,10200,5,-175,-1.69,180931,3011,5450000,180931,-1.69,6009.00,3.32,3.32,1868214740,3.36,3.36,1868214740 +KB 일본 컨슈머 TOP 10 ETN,Q580057,26,13665,2,105,0.77,821,14,2000000,821,0.77,5864.29,0.04,0.04,11145700,0.04,0.04,11145700 +머큐리,100590,27,3385,2,65,1.96,715239,12201,15830023,715239,1.96,5862.13,4.52,4.52,2507937051,4.68,4.68,2507937051 +기가레인,049080,28,528,5,-4,-0.75,5495385,96205,84883347,5495385,-0.75,5712.16,6.47,6.47,3135880245,7.00,7.00,3135880245 +한국비엔씨,256840,29,5590,1,1290,30.00,11021760,195417,68394886,11021760,30.00,5640.12,16.11,16.11,55573946911,14.54,14.54,55573946911 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,30,18590,5,-475,-2.49,20561,365,1000000,20561,-2.49,5633.15,2.06,2.06,381474975,2.05,2.05,381474975 diff --git a/top30/20250530/top30-vir-20250530-164001.csv b/top30/20250530/top30-vir-20250530-164001.csv new file mode 100644 index 000000000000..ede15ffc2e1f --- /dev/null +++ b/top30/20250530/top30-vir-20250530-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL KRX300,292500,1,17160,5,-215,-1.24,4005,1,500000,4005,-1.24,9999.99,0.80,0.80,68725955,0.80,0.80,68725955 +키움 바이오TOP10 ETN,Q760014,2,9370,2,60,0.64,8600,3,700000,8600,0.64,9999.99,1.23,1.23,80302430,1.22,1.22,80302430 +한투 코스피 양매도 5% OTM ETN,Q570019,3,9660,2,65,0.68,18730,21,15000000,18730,0.68,9999.99,0.12,0.12,180926420,0.12,0.12,180926420 +SCL사이언스,246960,4,8170,2,180,2.25,1985110,2801,8479375,1985110,2.25,9999.99,23.41,23.41,18985676665,27.41,27.41,18985676665 +KODEX 200exTOP,337150,5,13105,5,-165,-1.24,252,1,800000,252,-1.24,9999.99,0.03,0.03,3305490,0.03,0.03,3305490 +JW중외제약2우B,001067,6,63000,2,1600,2.61,592,3,209973,592,2.61,9999.99,0.28,0.28,37365200,0.28,0.28,37365200 +SOL 25-09 회사채(AA-이상)액티브,462540,7,54365,2,15,0.03,13622,74,2174000,13622,0.03,9999.99,0.63,0.63,740431312,0.63,0.63,740431312 +성문전자우,014915,8,4660,3,0,0.00,147,1,600000,147,0.00,9999.99,0.02,0.02,687300,0.02,0.02,687300 +쏘닉스,088280,9,2675,2,295,12.39,2025322,13905,17306490,2025322,12.39,9999.99,11.70,11.70,5663088312,12.23,12.23,5663088312 +나이벡,138610,10,35350,2,6400,22.11,3137371,22563,11032369,3137371,22.11,9999.99,28.44,28.44,113487062925,29.10,29.10,113487062925 +제이에스티나,026040,11,1851,2,39,2.15,1334396,11983,16503790,1334396,2.15,9999.99,8.09,8.09,2711958241,8.88,8.88,2711958241 +에프알텍,073540,12,1833,2,114,6.63,1241327,12118,11400000,1241327,6.63,9999.99,10.89,10.89,2406084039,11.51,11.51,2406084039 +KIWOOM 국고채3년,114470,13,111835,5,-95,-0.08,39992,404,270000,39992,-0.08,9899.01,14.81,14.81,4474003689,14.82,14.82,4474003689 +KODEX 멀티에셋하이인컴(H),321410,14,9960,5,-55,-0.55,485,5,500000,485,-0.55,9700.00,0.10,0.10,4920270,0.10,0.10,4920270 +PLUS ESG가치주액티브,395750,15,8435,5,-35,-0.41,7656,87,650000,7656,-0.41,8800.00,1.18,1.18,64246695,1.17,1.17,64246695 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,16,20300,2,285,1.42,6138,70,1000000,6138,1.42,8768.57,0.61,0.61,123896775,0.61,0.61,123896775 +좋은사람들,033340,17,929,2,139,17.59,38600514,440636,96950558,38600514,17.59,8760.18,39.81,39.81,36326049253,40.33,40.33,36326049253 +N2 방위산업 Top5 ETN,Q550091,18,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +PLUS 200TR,491220,19,42340,5,-430,-1.01,8849,121,750000,8849,-1.01,7313.22,1.18,1.18,376230450,1.18,1.18,376230450 +레이저쎌,412350,20,3200,2,170,5.61,828505,11676,8726972,828505,5.61,7095.79,9.49,9.49,2828090085,10.13,10.13,2828090085 +LK삼양,225190,21,3065,2,525,20.67,52900598,793884,50748440,52900598,20.67,6663.52,104.24,104.24,159914991391,102.81,102.81,159914991391 +오이솔루션,138080,22,10890,2,1270,13.20,570019,8973,10624095,570019,13.20,6352.60,5.37,5.37,6152126320,5.32,5.32,6152126320 +에이스테크,088800,23,2500,1,574,29.80,909302,14959,75506434,909302,29.80,6078.63,1.20,1.20,2100791013,1.11,1.11,2100791013 +DH오토리드,290120,24,3345,1,770,29.90,938562,15544,15515138,938562,29.90,6038.10,6.05,6.05,3039721877,5.86,5.86,3039721877 +RISE 5G테크,367760,25,10200,5,-175,-1.69,180931,3011,5450000,180931,-1.69,6009.00,3.32,3.32,1868214740,3.36,3.36,1868214740 +머큐리,100590,26,3385,2,65,1.96,715750,12201,15830023,715750,1.96,5866.32,4.52,4.52,2509659121,4.68,4.68,2509659121 +KB 일본 컨슈머 TOP 10 ETN,Q580057,27,13665,2,105,0.77,821,14,2000000,821,0.77,5864.29,0.04,0.04,11145700,0.04,0.04,11145700 +기가레인,049080,28,528,5,-4,-0.75,5496642,96205,84883347,5496642,-0.75,5713.47,6.48,6.48,3136543941,7.00,7.00,3136543941 +한국비엔씨,256840,29,5590,1,1290,30.00,11021760,195417,68394886,11021760,30.00,5640.12,16.11,16.11,55573946911,14.54,14.54,55573946911 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,30,18590,5,-475,-2.49,20561,365,1000000,20561,-2.49,5633.15,2.06,2.06,381474975,2.05,2.05,381474975 diff --git a/top30/20250530/top30-vir-20250530-165001.csv b/top30/20250530/top30-vir-20250530-165001.csv new file mode 100644 index 000000000000..f8433ccd89bd --- /dev/null +++ b/top30/20250530/top30-vir-20250530-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL KRX300,292500,1,17160,5,-215,-1.24,4005,1,500000,4005,-1.24,9999.99,0.80,0.80,68725955,0.80,0.80,68725955 +키움 바이오TOP10 ETN,Q760014,2,9370,2,60,0.64,8600,3,700000,8600,0.64,9999.99,1.23,1.23,80302430,1.22,1.22,80302430 +한투 코스피 양매도 5% OTM ETN,Q570019,3,9660,2,65,0.68,18730,21,15000000,18730,0.68,9999.99,0.12,0.12,180926420,0.12,0.12,180926420 +SCL사이언스,246960,4,8170,2,180,2.25,1985502,2801,8479375,1985502,2.25,9999.99,23.42,23.42,18988859705,27.41,27.41,18988859705 +KODEX 200exTOP,337150,5,13105,5,-165,-1.24,252,1,800000,252,-1.24,9999.99,0.03,0.03,3305490,0.03,0.03,3305490 +JW중외제약2우B,001067,6,63000,2,1600,2.61,592,3,209973,592,2.61,9999.99,0.28,0.28,37365200,0.28,0.28,37365200 +SOL 25-09 회사채(AA-이상)액티브,462540,7,54365,2,15,0.03,13622,74,2174000,13622,0.03,9999.99,0.63,0.63,740431312,0.63,0.63,740431312 +성문전자우,014915,8,4660,3,0,0.00,147,1,600000,147,0.00,9999.99,0.02,0.02,687300,0.02,0.02,687300 +쏘닉스,088280,9,2675,2,295,12.39,2025430,13905,17306490,2025430,12.39,9999.99,11.70,11.70,5663374512,12.23,12.23,5663374512 +나이벡,138610,10,35350,2,6400,22.11,3137371,22563,11032369,3137371,22.11,9999.99,28.44,28.44,113487062925,29.10,29.10,113487062925 +제이에스티나,026040,11,1851,2,39,2.15,1335267,11983,16503790,1335267,2.15,9999.99,8.09,8.09,2713582656,8.88,8.88,2713582656 +에프알텍,073540,12,1833,2,114,6.63,1242045,12118,11400000,1242045,6.63,9999.99,10.90,10.90,2407432443,11.52,11.52,2407432443 +KIWOOM 국고채3년,114470,13,111835,5,-95,-0.08,39992,404,270000,39992,-0.08,9899.01,14.81,14.81,4474003689,14.82,14.82,4474003689 +KODEX 멀티에셋하이인컴(H),321410,14,9960,5,-55,-0.55,485,5,500000,485,-0.55,9700.00,0.10,0.10,4920270,0.10,0.10,4920270 +PLUS ESG가치주액티브,395750,15,8435,5,-35,-0.41,7656,87,650000,7656,-0.41,8800.00,1.18,1.18,64246695,1.17,1.17,64246695 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,16,20300,2,285,1.42,6138,70,1000000,6138,1.42,8768.57,0.61,0.61,123896775,0.61,0.61,123896775 +좋은사람들,033340,17,929,2,139,17.59,38629881,440636,96950558,38629881,17.59,8766.85,39.84,39.84,36353507398,40.36,40.36,36353507398 +N2 방위산업 Top5 ETN,Q550091,18,23965,5,-60,-0.25,1817,24,2000000,1817,-0.25,7570.83,0.09,0.09,43780120,0.09,0.09,43780120 +PLUS 200TR,491220,19,42340,5,-430,-1.01,8849,121,750000,8849,-1.01,7313.22,1.18,1.18,376230450,1.18,1.18,376230450 +레이저쎌,412350,20,3200,2,170,5.61,828663,11676,8726972,828663,5.61,7097.15,9.50,9.50,2828595685,10.13,10.13,2828595685 +LK삼양,225190,21,3065,2,525,20.67,52941561,793884,50748440,52941561,20.67,6668.68,104.32,104.32,160037880391,102.89,102.89,160037880391 +오이솔루션,138080,22,10890,2,1270,13.20,570523,8973,10624095,570523,13.20,6358.22,5.37,5.37,6157569520,5.32,5.32,6157569520 +에이스테크,088800,23,2500,1,574,29.80,909302,14959,75506434,909302,29.80,6078.63,1.20,1.20,2100791013,1.11,1.11,2100791013 +DH오토리드,290120,24,3345,1,770,29.90,938602,15544,15515138,938602,29.90,6038.36,6.05,6.05,3039855677,5.86,5.86,3039855677 +RISE 5G테크,367760,25,10200,5,-175,-1.69,180931,3011,5450000,180931,-1.69,6009.00,3.32,3.32,1868214740,3.36,3.36,1868214740 +머큐리,100590,26,3385,2,65,1.96,716055,12201,15830023,716055,1.96,5868.82,4.52,4.52,2510686971,4.69,4.69,2510686971 +KB 일본 컨슈머 TOP 10 ETN,Q580057,27,13665,2,105,0.77,821,14,2000000,821,0.77,5864.29,0.04,0.04,11145700,0.04,0.04,11145700 +기가레인,049080,28,528,5,-4,-0.75,5496741,96205,84883347,5496741,-0.75,5713.57,6.48,6.48,3136596213,7.00,7.00,3136596213 +한국비엔씨,256840,29,5590,1,1290,30.00,11021760,195417,68394886,11021760,30.00,5640.12,16.11,16.11,55573946911,14.54,14.54,55573946911 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,30,18590,5,-475,-2.49,20561,365,1000000,20561,-2.49,5633.15,2.06,2.06,381474975,2.05,2.05,381474975