From c8522671282eb0b2baf4e13aaa21edb1708911c2 Mon Sep 17 00:00:00 2001 From: ened Date: Wed, 11 Jun 2025 18:01:33 +0900 Subject: [PATCH] Update 2025-06-11 240 top30,price --- .../20250611/top30-atvtr-20250611-090002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-091002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-092002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-093002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-094002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-095002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-100002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-101002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-102002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-103002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-104002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-105002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-110002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-111001.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-112001.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-113002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-114002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-115002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-120002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-121001.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-122002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-123002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-124002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-125002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-130002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-131002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-132002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-133002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-134002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-135002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-140002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-141002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-142002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-143002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-144002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-145002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-150002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-151002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-152002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-153002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-154002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-155002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-160002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-161002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-162001.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-163002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-164002.csv | 31 +++++++++++++++++++ .../20250611/top30-atvtr-20250611-165002.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-090001.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-091000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-092000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-093000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-094000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-095000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-100000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-101001.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-102001.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-103001.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-104001.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-105000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-110001.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-111000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-112000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-113000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-114000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-115000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-120000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-121000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-122000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-123000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-124000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-125000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-130001.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-131001.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-132000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-133000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-134000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-135001.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-140000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-141000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-142001.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-143001.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-144001.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-145001.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-150000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-151000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-152000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-153000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-154000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-155001.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-160000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-161000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-162000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-163000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-164000.csv | 31 +++++++++++++++++++ top30/20250611/top30-av-20250611-165000.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-090001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-091001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-092001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-093001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-094001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-095001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-100001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-101001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-102002.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-103001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-104001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-105001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-110001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-111001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-112001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-113001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-114001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-115001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-120001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-121001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-122001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-123001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-124001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-125001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-130001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-131001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-132001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-133001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-134001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-135001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-140001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-141001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-142001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-143001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-144001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-145001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-150001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-151001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-152001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-153001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-154001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-155001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-160001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-161001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-162001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-163001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-164001.csv | 31 +++++++++++++++++++ top30/20250611/top30-avtr-20250611-165001.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-090002.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-091002.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-092001.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-093001.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-094002.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-095002.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-100002.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-101002.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-102002.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-103002.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-104002.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-105002.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-110002.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-111001.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-112001.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-113001.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-114001.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-115001.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-120002.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-121001.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-122001.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-123001.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-124001.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-125001.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-130002.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-131002.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-132002.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-133001.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-134002.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-135002.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-140001.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-141001.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-142002.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-143002.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-144002.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-145002.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-150002.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-151002.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-152002.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-153001.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-154002.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-155002.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-160001.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-161001.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-162001.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-163001.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-164001.csv | 31 +++++++++++++++++++ top30/20250611/top30-tv-20250611-165001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-090001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-091001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-092001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-093001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-094001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-095001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-100001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-101001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-102001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-103001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-104001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-105001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-110001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-111000.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-112000.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-113001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-114000.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-115001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-120001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-121000.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-122000.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-123001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-124001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-125000.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-130001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-131001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-132001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-133001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-134001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-135001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-140000.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-141001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-142001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-143001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-144001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-145001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-150001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-151001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-152001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-153001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-154001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-155001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-160001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-161000.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-162000.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-163001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-164001.csv | 31 +++++++++++++++++++ top30/20250611/top30-vir-20250611-165001.csv | 31 +++++++++++++++++++ 240 files changed, 7440 insertions(+) create mode 100644 top30/20250611/top30-atvtr-20250611-090002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-091002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-092002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-093002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-094002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-095002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-100002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-101002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-102002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-103002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-104002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-105002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-110002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-111001.csv create mode 100644 top30/20250611/top30-atvtr-20250611-112001.csv create mode 100644 top30/20250611/top30-atvtr-20250611-113002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-114002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-115002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-120002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-121001.csv create mode 100644 top30/20250611/top30-atvtr-20250611-122002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-123002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-124002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-125002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-130002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-131002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-132002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-133002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-134002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-135002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-140002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-141002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-142002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-143002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-144002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-145002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-150002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-151002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-152002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-153002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-154002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-155002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-160002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-161002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-162001.csv create mode 100644 top30/20250611/top30-atvtr-20250611-163002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-164002.csv create mode 100644 top30/20250611/top30-atvtr-20250611-165002.csv create mode 100644 top30/20250611/top30-av-20250611-090001.csv create mode 100644 top30/20250611/top30-av-20250611-091000.csv create mode 100644 top30/20250611/top30-av-20250611-092000.csv create mode 100644 top30/20250611/top30-av-20250611-093000.csv create mode 100644 top30/20250611/top30-av-20250611-094000.csv create mode 100644 top30/20250611/top30-av-20250611-095000.csv create mode 100644 top30/20250611/top30-av-20250611-100000.csv create mode 100644 top30/20250611/top30-av-20250611-101001.csv create mode 100644 top30/20250611/top30-av-20250611-102001.csv create mode 100644 top30/20250611/top30-av-20250611-103001.csv create mode 100644 top30/20250611/top30-av-20250611-104001.csv create mode 100644 top30/20250611/top30-av-20250611-105000.csv create mode 100644 top30/20250611/top30-av-20250611-110001.csv create mode 100644 top30/20250611/top30-av-20250611-111000.csv create mode 100644 top30/20250611/top30-av-20250611-112000.csv create mode 100644 top30/20250611/top30-av-20250611-113000.csv create mode 100644 top30/20250611/top30-av-20250611-114000.csv create mode 100644 top30/20250611/top30-av-20250611-115000.csv create mode 100644 top30/20250611/top30-av-20250611-120000.csv create mode 100644 top30/20250611/top30-av-20250611-121000.csv create mode 100644 top30/20250611/top30-av-20250611-122000.csv create mode 100644 top30/20250611/top30-av-20250611-123000.csv create mode 100644 top30/20250611/top30-av-20250611-124000.csv create mode 100644 top30/20250611/top30-av-20250611-125000.csv create mode 100644 top30/20250611/top30-av-20250611-130001.csv create mode 100644 top30/20250611/top30-av-20250611-131001.csv create mode 100644 top30/20250611/top30-av-20250611-132000.csv create mode 100644 top30/20250611/top30-av-20250611-133000.csv create mode 100644 top30/20250611/top30-av-20250611-134000.csv create mode 100644 top30/20250611/top30-av-20250611-135001.csv create mode 100644 top30/20250611/top30-av-20250611-140000.csv create mode 100644 top30/20250611/top30-av-20250611-141000.csv create mode 100644 top30/20250611/top30-av-20250611-142001.csv create mode 100644 top30/20250611/top30-av-20250611-143001.csv create mode 100644 top30/20250611/top30-av-20250611-144001.csv create mode 100644 top30/20250611/top30-av-20250611-145001.csv create mode 100644 top30/20250611/top30-av-20250611-150000.csv create mode 100644 top30/20250611/top30-av-20250611-151000.csv create mode 100644 top30/20250611/top30-av-20250611-152000.csv create mode 100644 top30/20250611/top30-av-20250611-153000.csv create mode 100644 top30/20250611/top30-av-20250611-154000.csv create mode 100644 top30/20250611/top30-av-20250611-155001.csv create mode 100644 top30/20250611/top30-av-20250611-160000.csv create mode 100644 top30/20250611/top30-av-20250611-161000.csv create mode 100644 top30/20250611/top30-av-20250611-162000.csv create mode 100644 top30/20250611/top30-av-20250611-163000.csv create mode 100644 top30/20250611/top30-av-20250611-164000.csv create mode 100644 top30/20250611/top30-av-20250611-165000.csv create mode 100644 top30/20250611/top30-avtr-20250611-090001.csv create mode 100644 top30/20250611/top30-avtr-20250611-091001.csv create mode 100644 top30/20250611/top30-avtr-20250611-092001.csv create mode 100644 top30/20250611/top30-avtr-20250611-093001.csv create mode 100644 top30/20250611/top30-avtr-20250611-094001.csv create mode 100644 top30/20250611/top30-avtr-20250611-095001.csv create mode 100644 top30/20250611/top30-avtr-20250611-100001.csv create mode 100644 top30/20250611/top30-avtr-20250611-101001.csv create mode 100644 top30/20250611/top30-avtr-20250611-102002.csv create mode 100644 top30/20250611/top30-avtr-20250611-103001.csv create mode 100644 top30/20250611/top30-avtr-20250611-104001.csv create mode 100644 top30/20250611/top30-avtr-20250611-105001.csv create mode 100644 top30/20250611/top30-avtr-20250611-110001.csv create mode 100644 top30/20250611/top30-avtr-20250611-111001.csv create mode 100644 top30/20250611/top30-avtr-20250611-112001.csv create mode 100644 top30/20250611/top30-avtr-20250611-113001.csv create mode 100644 top30/20250611/top30-avtr-20250611-114001.csv create mode 100644 top30/20250611/top30-avtr-20250611-115001.csv create mode 100644 top30/20250611/top30-avtr-20250611-120001.csv create mode 100644 top30/20250611/top30-avtr-20250611-121001.csv create mode 100644 top30/20250611/top30-avtr-20250611-122001.csv create mode 100644 top30/20250611/top30-avtr-20250611-123001.csv create mode 100644 top30/20250611/top30-avtr-20250611-124001.csv create mode 100644 top30/20250611/top30-avtr-20250611-125001.csv create mode 100644 top30/20250611/top30-avtr-20250611-130001.csv create mode 100644 top30/20250611/top30-avtr-20250611-131001.csv create mode 100644 top30/20250611/top30-avtr-20250611-132001.csv create mode 100644 top30/20250611/top30-avtr-20250611-133001.csv create mode 100644 top30/20250611/top30-avtr-20250611-134001.csv create mode 100644 top30/20250611/top30-avtr-20250611-135001.csv create mode 100644 top30/20250611/top30-avtr-20250611-140001.csv create mode 100644 top30/20250611/top30-avtr-20250611-141001.csv create mode 100644 top30/20250611/top30-avtr-20250611-142001.csv create mode 100644 top30/20250611/top30-avtr-20250611-143001.csv create mode 100644 top30/20250611/top30-avtr-20250611-144001.csv create mode 100644 top30/20250611/top30-avtr-20250611-145001.csv create mode 100644 top30/20250611/top30-avtr-20250611-150001.csv create mode 100644 top30/20250611/top30-avtr-20250611-151001.csv create mode 100644 top30/20250611/top30-avtr-20250611-152001.csv create mode 100644 top30/20250611/top30-avtr-20250611-153001.csv create mode 100644 top30/20250611/top30-avtr-20250611-154001.csv create mode 100644 top30/20250611/top30-avtr-20250611-155001.csv create mode 100644 top30/20250611/top30-avtr-20250611-160001.csv create mode 100644 top30/20250611/top30-avtr-20250611-161001.csv create mode 100644 top30/20250611/top30-avtr-20250611-162001.csv create mode 100644 top30/20250611/top30-avtr-20250611-163001.csv create mode 100644 top30/20250611/top30-avtr-20250611-164001.csv create mode 100644 top30/20250611/top30-avtr-20250611-165001.csv create mode 100644 top30/20250611/top30-tv-20250611-090002.csv create mode 100644 top30/20250611/top30-tv-20250611-091002.csv create mode 100644 top30/20250611/top30-tv-20250611-092001.csv create mode 100644 top30/20250611/top30-tv-20250611-093001.csv create mode 100644 top30/20250611/top30-tv-20250611-094002.csv create mode 100644 top30/20250611/top30-tv-20250611-095002.csv create mode 100644 top30/20250611/top30-tv-20250611-100002.csv create mode 100644 top30/20250611/top30-tv-20250611-101002.csv create mode 100644 top30/20250611/top30-tv-20250611-102002.csv create mode 100644 top30/20250611/top30-tv-20250611-103002.csv create mode 100644 top30/20250611/top30-tv-20250611-104002.csv create mode 100644 top30/20250611/top30-tv-20250611-105002.csv create mode 100644 top30/20250611/top30-tv-20250611-110002.csv create mode 100644 top30/20250611/top30-tv-20250611-111001.csv create mode 100644 top30/20250611/top30-tv-20250611-112001.csv create mode 100644 top30/20250611/top30-tv-20250611-113001.csv create mode 100644 top30/20250611/top30-tv-20250611-114001.csv create mode 100644 top30/20250611/top30-tv-20250611-115001.csv create mode 100644 top30/20250611/top30-tv-20250611-120002.csv create mode 100644 top30/20250611/top30-tv-20250611-121001.csv create mode 100644 top30/20250611/top30-tv-20250611-122001.csv create mode 100644 top30/20250611/top30-tv-20250611-123001.csv create mode 100644 top30/20250611/top30-tv-20250611-124001.csv create mode 100644 top30/20250611/top30-tv-20250611-125001.csv create mode 100644 top30/20250611/top30-tv-20250611-130002.csv create mode 100644 top30/20250611/top30-tv-20250611-131002.csv create mode 100644 top30/20250611/top30-tv-20250611-132002.csv create mode 100644 top30/20250611/top30-tv-20250611-133001.csv create mode 100644 top30/20250611/top30-tv-20250611-134002.csv create mode 100644 top30/20250611/top30-tv-20250611-135002.csv create mode 100644 top30/20250611/top30-tv-20250611-140001.csv create mode 100644 top30/20250611/top30-tv-20250611-141001.csv create mode 100644 top30/20250611/top30-tv-20250611-142002.csv create mode 100644 top30/20250611/top30-tv-20250611-143002.csv create mode 100644 top30/20250611/top30-tv-20250611-144002.csv create mode 100644 top30/20250611/top30-tv-20250611-145002.csv create mode 100644 top30/20250611/top30-tv-20250611-150002.csv create mode 100644 top30/20250611/top30-tv-20250611-151002.csv create mode 100644 top30/20250611/top30-tv-20250611-152002.csv create mode 100644 top30/20250611/top30-tv-20250611-153001.csv create mode 100644 top30/20250611/top30-tv-20250611-154002.csv create mode 100644 top30/20250611/top30-tv-20250611-155002.csv create mode 100644 top30/20250611/top30-tv-20250611-160001.csv create mode 100644 top30/20250611/top30-tv-20250611-161001.csv create mode 100644 top30/20250611/top30-tv-20250611-162001.csv create mode 100644 top30/20250611/top30-tv-20250611-163001.csv create mode 100644 top30/20250611/top30-tv-20250611-164001.csv create mode 100644 top30/20250611/top30-tv-20250611-165001.csv create mode 100644 top30/20250611/top30-vir-20250611-090001.csv create mode 100644 top30/20250611/top30-vir-20250611-091001.csv create mode 100644 top30/20250611/top30-vir-20250611-092001.csv create mode 100644 top30/20250611/top30-vir-20250611-093001.csv create mode 100644 top30/20250611/top30-vir-20250611-094001.csv create mode 100644 top30/20250611/top30-vir-20250611-095001.csv create mode 100644 top30/20250611/top30-vir-20250611-100001.csv create mode 100644 top30/20250611/top30-vir-20250611-101001.csv create mode 100644 top30/20250611/top30-vir-20250611-102001.csv create mode 100644 top30/20250611/top30-vir-20250611-103001.csv create mode 100644 top30/20250611/top30-vir-20250611-104001.csv create mode 100644 top30/20250611/top30-vir-20250611-105001.csv create mode 100644 top30/20250611/top30-vir-20250611-110001.csv create mode 100644 top30/20250611/top30-vir-20250611-111000.csv create mode 100644 top30/20250611/top30-vir-20250611-112000.csv create mode 100644 top30/20250611/top30-vir-20250611-113001.csv create mode 100644 top30/20250611/top30-vir-20250611-114000.csv create mode 100644 top30/20250611/top30-vir-20250611-115001.csv create mode 100644 top30/20250611/top30-vir-20250611-120001.csv create mode 100644 top30/20250611/top30-vir-20250611-121000.csv create mode 100644 top30/20250611/top30-vir-20250611-122000.csv create mode 100644 top30/20250611/top30-vir-20250611-123001.csv create mode 100644 top30/20250611/top30-vir-20250611-124001.csv create mode 100644 top30/20250611/top30-vir-20250611-125000.csv create mode 100644 top30/20250611/top30-vir-20250611-130001.csv create mode 100644 top30/20250611/top30-vir-20250611-131001.csv create mode 100644 top30/20250611/top30-vir-20250611-132001.csv create mode 100644 top30/20250611/top30-vir-20250611-133001.csv create mode 100644 top30/20250611/top30-vir-20250611-134001.csv create mode 100644 top30/20250611/top30-vir-20250611-135001.csv create mode 100644 top30/20250611/top30-vir-20250611-140000.csv create mode 100644 top30/20250611/top30-vir-20250611-141001.csv create mode 100644 top30/20250611/top30-vir-20250611-142001.csv create mode 100644 top30/20250611/top30-vir-20250611-143001.csv create mode 100644 top30/20250611/top30-vir-20250611-144001.csv create mode 100644 top30/20250611/top30-vir-20250611-145001.csv create mode 100644 top30/20250611/top30-vir-20250611-150001.csv create mode 100644 top30/20250611/top30-vir-20250611-151001.csv create mode 100644 top30/20250611/top30-vir-20250611-152001.csv create mode 100644 top30/20250611/top30-vir-20250611-153001.csv create mode 100644 top30/20250611/top30-vir-20250611-154001.csv create mode 100644 top30/20250611/top30-vir-20250611-155001.csv create mode 100644 top30/20250611/top30-vir-20250611-160001.csv create mode 100644 top30/20250611/top30-vir-20250611-161000.csv create mode 100644 top30/20250611/top30-vir-20250611-162000.csv create mode 100644 top30/20250611/top30-vir-20250611-163001.csv create mode 100644 top30/20250611/top30-vir-20250611-164001.csv create mode 100644 top30/20250611/top30-vir-20250611-165001.csv diff --git a/top30/20250611/top30-atvtr-20250611-090002.csv b/top30/20250611/top30-atvtr-20250611-090002.csv new file mode 100644 index 000000000000..e8a49e4f17e7 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +녹십자홀딩스2우,005257,1,47150,5,-1850,-3.78,3009,62047,845990,3009,-3.78,4.85,0.36,0.36,142608800,0.36,0.36,142608800 +위세아이텍,065370,2,9900,5,-10,-0.10,15462,4365824,7383954,15462,-0.10,0.35,0.21,0.21,153218000,0.21,0.21,153218000 +시선AI,340810,3,5560,5,-310,-5.28,15263,917300,10692194,15263,-5.28,1.66,0.14,0.14,85426960,0.14,0.14,85426960 +화천기공,000850,4,32750,3,0,0.00,1710,4599,2200000,1710,0.00,37.18,0.08,0.08,56002500,0.08,0.08,56002500 +엑스페릭스,317770,5,4480,2,30,0.67,23447,5921257,31104286,23447,0.67,0.40,0.08,0.08,104820290,0.08,0.08,104820290 +LS마린솔루션,060370,6,27900,5,-600,-2.11,23890,2548416,32668854,23890,-2.11,0.94,0.07,0.07,666262150,0.07,0.07,666262150 +한국정보인증,053300,7,7700,3,0,0.00,30776,10492827,42441361,30776,0.00,0.29,0.07,0.07,236975200,0.07,0.07,236975200 +헥토파이낸셜,234340,8,21650,3,0,0.00,6457,2694743,9453000,6457,0.00,0.24,0.07,0.07,139794050,0.07,0.07,139794050 +KODEX 코스피100,237350,9,29720,2,80,0.27,1434,256821,2150000,1434,0.27,0.56,0.07,0.07,42618480,0.07,0.07,42618480 +TIGER 200 건설,139220,10,4300,5,-15,-0.35,5020,1340788,8840000,5020,-0.35,0.37,0.06,0.06,21586000,0.06,0.06,21586000 +한국수출포장,002200,11,3020,3,0,0.00,22500,93544,40000000,22500,0.00,24.05,0.06,0.06,67950000,0.06,0.06,67950000 +한컴라이프케어,372910,12,3045,3,0,0.00,15000,98797,27674406,15000,0.00,15.18,0.05,0.05,45675000,0.05,0.05,45675000 +갤럭시아에스엠,011420,13,2670,3,0,0.00,12567,4349316,27549644,12567,0.00,0.29,0.05,0.05,33553890,0.05,0.05,33553890 +위더스제약,330350,14,8190,3,0,0.00,5273,401194,13202139,5273,0.00,1.31,0.04,0.04,43185870,0.04,0.04,43185870 +씨엔플러스,115530,15,488,3,0,0.00,27161,306785,67963000,27161,0.00,8.85,0.04,0.04,13227637,0.04,0.04,13227637 +RISE 미국반도체NYSE,469060,16,14850,2,215,1.47,335,8805,900000,335,1.47,3.80,0.04,0.04,4971975,0.04,0.04,4971975 +알체라,347860,17,2160,5,-15,-0.69,13780,1362492,38710961,13780,-0.69,1.01,0.04,0.04,29937960,0.04,0.04,29937960 +슈어소프트테크,298830,18,5480,2,190,3.59,18790,500591,52619061,18790,3.59,3.75,0.04,0.04,102973610,0.04,0.04,102973610 +KODEX 200 중소형,226980,19,16690,2,195,1.18,245,11621,700000,245,1.18,2.11,0.04,0.04,4089050,0.04,0.04,4089050 +RISE 글로벌데이터센터리츠(합성),375270,20,11900,2,65,0.55,200,1375,650000,200,0.55,14.55,0.03,0.03,2380000,0.03,0.03,2380000 +핑거,163730,21,13850,3,0,0.00,2814,830360,9365608,2814,0.00,0.34,0.03,0.03,38973900,0.03,0.03,38973900 +와이즈넛,096250,22,19020,5,-230,-1.19,3888,792941,13096536,3888,-1.19,0.49,0.03,0.03,74140070,0.03,0.03,74140070 +아이엠에셋 200,0007N0,23,39120,2,225,0.58,354,1128,1200000,354,0.58,31.38,0.03,0.03,13848480,0.03,0.03,13848480 +로보티즈,108490,24,60500,2,1300,2.20,3883,642307,13212660,3883,2.20,0.60,0.03,0.03,234899400,0.03,0.03,234899400 +삼륭물산,014970,25,6940,3,0,0.00,4311,306380,15125000,4311,0.00,1.41,0.03,0.03,29406090,0.03,0.03,29406090 +엠에프엠코리아,323230,26,19,3,0,0.00,11387,21033258,43274492,11387,0.00,0.05,0.03,0.03,216353,0.03,0.03,216353 +인벤티지랩,389470,27,40650,3,0,0.00,2457,533763,10684434,2457,0.00,0.46,0.02,0.02,99877050,0.02,0.02,99877050 +아톤,158430,28,6930,3,0,0.00,5693,3983454,24798851,5693,0.00,0.14,0.02,0.02,39452490,0.02,0.02,39452490 +삼목에스폼,018310,29,23900,3,0,0.00,3342,30242,14700000,3342,0.00,11.05,0.02,0.02,79873800,0.02,0.02,79873800 +태웅,044490,30,29300,3,0,0.00,4376,6371541,20007381,4376,0.00,0.07,0.02,0.02,128216800,0.02,0.02,128216800 diff --git a/top30/20250611/top30-atvtr-20250611-091002.csv b/top30/20250611/top30-atvtr-20250611-091002.csv new file mode 100644 index 000000000000..c43b14762300 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,14310,2,3810,36.29,8110321,0,23650793,8110321,36.29,0.00,34.29,34.29,118067231395,34.89,34.89,118067231395 +파루,043200,2,1636,2,348,27.02,10446961,1249551,41804315,10446961,27.02,836.06,24.99,24.99,16728936365,24.46,24.46,16728936365 +미투온,201490,3,2550,2,60,2.41,4488932,15967532,30390092,4488932,2.41,28.11,14.77,14.77,11832689330,15.27,15.27,11832689330 +메디콕스,054180,4,217,2,16,7.96,9973551,55559136,82878283,9973551,7.96,17.95,12.03,12.03,2225982973,12.38,12.38,2225982973 +오가닉티코스메틱,900300,5,500,2,70,16.28,10038609,11470756,96002224,10038609,16.28,87.51,10.46,10.46,5356438007,11.16,11.16,5356438007 +대성파인텍,104040,6,1279,2,194,17.88,5177375,305529,47224987,5177375,17.88,1694.56,10.96,10.96,6439560323,10.66,10.66,6439560323 +티와이홀딩스우,36328K,7,6000,2,20,0.33,121781,1615953,1243014,121781,0.33,7.54,9.80,9.80,686216895,9.20,9.20,686216895 +형지I&C,011080,8,1005,2,64,6.80,3774993,5875148,42313608,3774993,6.80,64.25,8.92,8.92,3897705509,9.17,9.17,3897705509 +상지건설,042940,9,12220,2,310,2.60,609332,1292053,6828712,609332,2.60,47.16,8.92,8.92,7621851660,9.13,9.13,7621851660 +TIMEFOLIO 미국배당다우존스액티브,0036D0,10,10005,2,105,1.06,133867,181710,1550000,133867,1.06,73.67,8.64,8.64,1342279626,8.66,8.66,1342279626 +애드바이오텍,179530,11,4195,1,965,29.88,846033,222314,11359544,846033,29.88,380.56,7.45,7.45,3549107470,7.45,7.45,3549107470 +링크솔루션,474650,12,24600,5,-1650,-6.29,387771,14173687,5579032,387771,-6.29,2.74,6.95,6.95,9763824375,7.11,7.11,9763824375 +지엔코,065060,13,1850,2,156,9.21,713483,2098153,10800804,713483,9.21,34.01,6.61,6.61,1339727591,6.70,6.70,1339727591 +SDN,099220,14,1526,2,75,5.17,4169606,1433914,64944350,4169606,5.17,290.78,6.42,6.42,6398511304,6.46,6.46,6398511304 +KODEX 철강,117680,15,10215,2,215,2.15,92165,148198,1610000,92165,2.15,62.19,5.72,5.72,942587235,5.73,5.73,942587235 +KODEX 코스닥150선물인버스,251340,16,3640,5,-45,-1.22,3697488,22693432,64900000,3697488,-1.22,16.29,5.70,5.70,13505352815,5.72,5.72,13505352815 +TIGER 200 철강소재,139240,17,10100,2,225,2.28,21736,70656,400000,21736,2.28,30.76,5.43,5.43,219379245,5.43,5.43,219379245 +정원엔시스,045510,18,1192,2,43,3.74,1640771,1301002,32209292,1640771,3.74,126.12,5.09,5.09,2025190939,5.27,5.27,2025190939 +에이럭스,475580,19,13420,2,1780,15.29,701935,153537,13624900,701935,15.29,457.18,5.15,5.15,9180528285,5.02,5.02,9180528285 +대명에너지,389260,20,33600,2,5000,17.48,843735,465733,17050000,843735,17.48,181.16,4.95,4.95,28069809650,4.90,4.90,28069809650 +RISE 미국휴머노이드로봇,0036R0,21,11695,2,155,1.34,43298,114769,900000,43298,1.34,37.73,4.81,4.81,506772130,4.81,4.81,506772130 +미스터블루,207760,22,1916,2,52,2.79,3908061,77956232,83079783,3908061,2.79,5.01,4.70,4.70,7409994018,4.66,4.66,7409994018 +다날,064260,23,5925,5,-5,-0.08,3023596,34304428,68949040,3023596,-0.08,8.81,4.39,4.39,17908625560,4.38,4.38,17908625560 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,24,10155,5,-25,-0.25,88629,202297,2050000,88629,-0.25,43.81,4.32,4.32,900593715,4.33,4.33,900593715 +PLUS 차이나AI테크TOP10,0047N0,25,10015,2,75,0.75,46658,369743,1100000,46658,0.75,12.62,4.24,4.24,466934355,4.24,4.24,466934355 +TIGER K방산&우주,463250,26,26200,5,-125,-0.47,223745,1044577,5400000,223745,-0.47,21.42,4.14,4.14,5898128588,4.17,4.17,5898128588 +PLUS 태양광&ESS,457990,27,15650,2,320,2.09,29860,108536,750000,29860,2.09,27.51,3.98,3.98,469285995,4.00,4.00,469285995 +이스트아시아홀딩스,900110,28,58,2,3,5.45,26256994,223184000,642650588,26256994,5.45,11.76,4.09,4.09,1470525795,3.95,3.95,1470525795 +HD현대에너지솔루션,322000,29,51900,2,4150,8.69,433933,427054,11200000,433933,8.69,101.61,3.87,3.87,22692644000,3.90,3.90,22692644000 +한투 인버스 2X 은 선물 ETN,Q570062,30,6320,5,-10,-0.16,38717,208007,1000000,38717,-0.16,18.61,3.87,3.87,244523555,3.87,3.87,244523555 diff --git a/top30/20250611/top30-atvtr-20250611-092002.csv b/top30/20250611/top30-atvtr-20250611-092002.csv new file mode 100644 index 000000000000..a72441aa6155 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,13710,2,3210,30.57,10784640,0,23650793,10784640,30.57,0.00,45.60,45.60,155842219875,48.06,48.06,155842219875 +파루,043200,2,1536,2,248,19.25,13951166,1249551,41804315,13951166,19.25,1116.49,33.37,33.37,22267221291,34.68,34.68,22267221291 +티와이홀딩스우,36328K,3,5720,5,-260,-4.35,237688,1615953,1243014,237688,-4.35,14.71,19.12,19.12,1400825845,19.70,19.70,1400825845 +미투온,201490,4,2550,2,60,2.41,5665559,15967532,30390092,5665559,2.41,35.48,18.64,18.64,14806549885,19.11,19.11,14806549885 +대성파인텍,104040,5,1244,2,159,14.65,7986244,305529,47224987,7986244,14.65,2613.91,16.91,16.91,9971418673,16.97,16.97,9971418673 +메디콕스,054180,6,215,2,14,6.97,12404398,55559136,82878283,12404398,6.97,22.33,14.97,14.97,2749564233,15.43,15.43,2749564233 +오가닉티코스메틱,900300,7,553,2,123,28.60,13864148,11470756,96002224,13864148,28.60,120.87,14.44,14.44,7391216453,13.92,13.92,7391216453 +형지I&C,011080,8,986,2,45,4.78,5163093,5875148,42313608,5163093,4.78,87.88,12.20,12.20,5285382892,12.67,12.67,5285382892 +한국정보인증,053300,9,8000,2,300,3.90,5228371,10492827,42441361,5228371,3.90,49.83,12.32,12.32,42630658015,12.56,12.56,42630658015 +KODEX 철강,117680,10,10195,2,195,1.95,184272,148198,1610000,184272,1.95,124.34,11.45,11.45,1884013311,11.48,11.48,1884013311 +상지건설,042940,11,12030,2,120,1.01,754230,1292053,6828712,754230,1.01,58.37,11.04,11.04,9355312585,11.39,11.39,9355312585 +링크솔루션,474650,12,24300,5,-1950,-7.43,595620,14173687,5579032,595620,-7.43,4.20,10.68,10.68,14832218150,10.94,10.94,14832218150 +TIMEFOLIO 미국배당다우존스액티브,0036D0,13,10005,2,105,1.06,167507,181710,1550000,167507,1.06,92.18,10.81,10.81,1678846921,10.83,10.83,1678846921 +지엔코,065060,14,1762,2,68,4.01,976721,2098153,10800804,976721,4.01,46.55,9.04,9.04,1809400586,9.51,9.51,1809400586 +에이럭스,475580,15,12650,2,1010,8.68,1259156,153537,13624900,1259156,8.68,820.10,9.24,9.24,16383633555,9.51,9.51,16383633555 +다날,064260,16,6030,2,100,1.69,6478428,34304428,68949040,6478428,1.69,18.89,9.40,9.40,38938026215,9.37,9.37,38938026215 +SDN,099220,17,1496,2,45,3.10,5323499,1433914,64944350,5323499,3.10,371.26,8.20,8.20,8142876440,8.38,8.38,8142876440 +RISE 미국휴머노이드로봇,0036R0,18,11690,2,150,1.30,73922,114769,900000,73922,1.30,64.41,8.21,8.21,864797785,8.22,8.22,864797785 +그린생명과학,114450,19,3772,2,642,20.51,1718235,1197161,20000000,1718235,20.51,143.53,8.59,8.59,6174413129,8.18,8.18,6174413129 +애드바이오텍,179530,20,4195,1,965,29.88,904848,222314,11359544,904848,29.88,407.01,7.97,7.97,3795836395,7.97,7.97,3795836395 +KODEX 코스닥150선물인버스,251340,21,3635,5,-50,-1.36,5084651,22693432,64900000,5084651,-1.36,22.41,7.83,7.83,18546282566,7.86,7.86,18546282566 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,22,10130,5,-50,-0.49,152538,202297,2050000,152538,-0.49,75.40,7.44,7.44,1549259928,7.46,7.46,1549259928 +로킷헬스케어,376900,23,18180,2,950,5.51,1177427,12518775,15417639,1177427,5.51,9.41,7.64,7.64,20814138545,7.43,7.43,20814138545 +이스트아시아홀딩스,900110,24,57,2,2,3.64,44832486,223184000,642650588,44832486,3.64,20.09,6.98,6.98,2522086300,6.89,6.89,2522086300 +대명에너지,389260,25,32250,2,3650,12.76,1118103,465733,17050000,1118103,12.76,240.07,6.56,6.56,37087497475,6.74,6.74,37087497475 +미스터블루,207760,26,1889,2,25,1.34,5571664,77956232,83079783,5571664,1.34,7.15,6.71,6.71,10577146384,6.74,6.74,10577146384 +KODEX 200선물인버스2X,252670,27,1630,5,-35,-2.10,51674615,313219360,778300000,51674615,-2.10,16.50,6.64,6.64,84893154051,6.69,6.69,84893154051 +케이씨티,089150,28,4415,2,60,1.38,1118978,2534395,17150000,1118978,1.38,44.15,6.52,6.52,4967352323,6.56,6.56,4967352323 +KIWOOM 코스닥150선물인버스,291620,29,6480,5,-120,-1.82,32787,7500,510000,32787,-1.82,437.16,6.43,6.43,212938755,6.44,6.44,212938755 +KIWOOM 200선물레버리지,253250,30,18520,2,405,2.24,32323,126082,500000,32323,2.24,25.64,6.46,6.46,592502227,6.40,6.40,592502227 diff --git a/top30/20250611/top30-atvtr-20250611-093002.csv b/top30/20250611/top30-atvtr-20250611-093002.csv new file mode 100644 index 000000000000..68bd8676eea9 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,12980,2,2480,23.62,13622278,0,23650793,13622278,23.62,0.00,57.60,57.60,192988470695,62.87,62.87,192988470695 +파루,043200,2,1535,2,247,19.18,15624109,1249551,41804315,15624109,19.18,1250.38,37.37,37.37,24856901642,38.74,38.74,24856901642 +대성파인텍,104040,3,1344,2,259,23.87,14521136,305529,47224987,14521136,23.87,4752.78,30.75,30.75,18653687764,29.39,29.39,18653687764 +미투온,201490,4,2535,2,45,1.81,6454274,15967532,30390092,6454274,1.81,40.42,21.24,21.24,16839181253,21.86,21.86,16839181253 +티와이홀딩스우,36328K,5,5580,5,-400,-6.69,257982,1615953,1243014,257982,-6.69,15.96,20.75,20.75,1515623465,21.85,21.85,1515623465 +메디콕스,054180,6,209,2,8,3.98,15140675,55559136,82878283,15140675,3.98,27.25,18.27,18.27,3328676147,19.22,19.22,3328676147 +로킷헬스케어,376900,7,17540,2,310,1.80,2584992,12518775,15417639,2584992,1.80,20.65,16.77,16.77,46564290440,17.22,17.22,46564290440 +오가닉티코스메틱,900300,8,538,2,108,25.12,15951273,11470756,96002224,15951273,25.12,139.06,16.62,16.62,8527668698,16.51,16.51,8527668698 +한국정보인증,053300,9,7980,2,280,3.64,6329585,10492827,42441361,6329585,3.64,60.32,14.91,14.91,51394227220,15.17,15.17,51394227220 +형지I&C,011080,10,992,2,51,5.42,5776176,5875148,42313608,5776176,5.42,98.32,13.65,13.65,5889481754,14.03,14.03,5889481754 +그린생명과학,114450,11,3750,2,620,19.81,2813963,1197161,20000000,2813963,19.81,235.05,14.07,14.07,10233193437,13.64,13.64,10233193437 +다날,064260,12,6090,2,160,2.70,8890832,34304428,68949040,8890832,2.70,25.92,12.89,12.89,53751943570,12.80,12.80,53751943570 +링크솔루션,474650,13,24200,5,-2050,-7.81,688744,14173687,5579032,688744,-7.81,4.86,12.35,12.35,17092026450,12.66,12.66,17092026450 +상지건설,042940,14,11910,3,0,0.00,820402,1292053,6828712,820402,0.00,63.50,12.01,12.01,10143553785,12.47,12.47,10143553785 +KODEX 철강,117680,15,10200,2,200,2.00,187902,148198,1610000,187902,2.00,126.79,11.67,11.67,1920979106,11.70,11.70,1920979106 +TIMEFOLIO 미국배당다우존스액티브,0036D0,16,10005,2,105,1.06,169846,181710,1550000,169846,1.06,93.47,10.96,10.96,1702241031,10.98,10.98,1702241031 +에이럭스,475580,17,12490,2,850,7.30,1361787,153537,13624900,1361787,7.30,886.94,9.99,9.99,17672639080,10.38,10.38,17672639080 +지엔코,065060,18,1720,2,26,1.53,1030884,2098153,10800804,1030884,1.53,49.13,9.54,9.54,1904220018,10.25,10.25,1904220018 +이스트아시아홀딩스,900110,19,63,2,8,14.55,71613078,223184000,642650588,71613078,14.55,32.09,11.14,11.14,4130054252,10.20,10.20,4130054252 +RISE 플랫폼테마,427120,20,8880,5,-15,-0.17,52334,178426,540000,52334,-0.17,29.33,9.69,9.69,462844095,9.65,9.65,462844095 +RISE 미국휴머노이드로봇,0036R0,21,11690,2,150,1.30,85789,114769,900000,85789,1.30,74.75,9.53,9.53,1003143130,9.53,9.53,1003143130 +KODEX 200선물인버스2X,252670,22,1623,5,-42,-2.52,71788158,313219360,778300000,71788158,-2.52,22.92,9.22,9.22,117624955589,9.31,9.31,117624955589 +SDN,099220,23,1510,2,59,4.07,5836310,1433914,64944350,5836310,4.07,407.02,8.99,8.99,8914591036,9.09,9.09,8914591036 +KODEX 코스닥150선물인버스,251340,24,3640,5,-45,-1.22,5873815,22693432,64900000,5873815,-1.22,25.88,9.05,9.05,21414917392,9.07,9.07,21414917392 +애드바이오텍,179530,25,4195,1,965,29.88,920249,222314,11359544,920249,29.88,413.94,8.10,8.10,3860443590,8.10,8.10,3860443590 +KIWOOM 코스닥150선물인버스,291620,26,6480,5,-120,-1.82,40849,7500,510000,40849,-1.82,544.65,8.01,8.01,265261065,8.03,8.03,265261065 +ACE 엔비디아밸류체인액티브,483320,27,8925,2,140,1.59,2205785,3649917,27700000,2205785,1.59,60.43,7.96,7.96,19698196238,7.97,7.97,19698196238 +PLUS 차이나AI테크TOP10,0047N0,28,10000,2,60,0.60,87603,369743,1100000,87603,0.60,23.69,7.96,7.96,875460190,7.96,7.96,875460190 +한투 인버스 2X 은 선물 ETN,Q570062,29,6305,5,-25,-0.39,78718,208007,1000000,78718,-0.39,37.84,7.87,7.87,496729865,7.88,7.88,496729865 +케이씨티,089150,30,4350,5,-5,-0.11,1323996,2534395,17150000,1323996,-0.11,52.24,7.72,7.72,5863790337,7.86,7.86,5863790337 diff --git a/top30/20250611/top30-atvtr-20250611-094002.csv b/top30/20250611/top30-atvtr-20250611-094002.csv new file mode 100644 index 000000000000..a9a5a7a7e73b --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,12840,2,2340,22.29,14733980,0,23650793,14733980,22.29,0.00,62.30,62.30,207372035805,68.29,68.29,207372035805 +파루,043200,2,1596,2,308,23.91,17758223,1249551,41804315,17758223,23.91,1421.17,42.48,42.48,28209218885,42.28,42.28,28209218885 +대성파인텍,104040,3,1308,2,223,20.55,17003669,305529,47224987,17003669,20.55,5565.32,36.01,36.01,21906439592,35.46,35.46,21906439592 +티와이홀딩스우,36328K,4,5520,5,-460,-7.69,295518,1615953,1243014,295518,-7.69,18.29,23.77,23.77,1729097180,25.20,25.20,1729097180 +미투온,201490,5,2585,2,95,3.82,6821168,15967532,30390092,6821168,3.82,42.72,22.45,22.45,17782141382,22.64,22.64,17782141382 +메디콕스,054180,6,209,2,8,3.98,15793940,55559136,82878283,15793940,3.98,28.43,19.06,19.06,3465377474,20.01,20.01,3465377474 +로킷헬스케어,376900,7,17330,2,100,0.58,2916274,12518775,15417639,2916274,0.58,23.30,18.92,18.92,52293077090,19.57,19.57,52293077090 +오가닉티코스메틱,900300,8,538,2,108,25.12,17329619,11470756,96002224,17329619,25.12,151.08,18.05,18.05,9268710014,17.95,17.95,9268710014 +그린생명과학,114450,9,3540,2,410,13.10,3308094,1197161,20000000,3308094,13.10,276.33,16.54,16.54,12018392014,16.98,16.98,12018392014 +이스트아시아홀딩스,900110,10,68,2,13,23.64,116818399,223184000,642650588,116818399,23.64,52.34,18.18,18.18,7156649663,16.38,16.38,7156649663 +한국정보인증,053300,11,8060,2,360,4.68,6817418,10492827,42441361,6817418,4.68,64.97,16.06,16.06,55298403510,16.17,16.17,55298403510 +형지I&C,011080,12,1004,2,63,6.70,6423049,5875148,42313608,6423049,6.70,109.33,15.18,15.18,6539802552,15.39,15.39,6539802552 +링크솔루션,474650,13,24050,5,-2200,-8.38,836328,14173687,5579032,836328,-8.38,5.90,14.99,14.99,20620890175,15.37,15.37,20620890175 +다날,064260,14,6080,2,150,2.53,9569318,34304428,68949040,9569318,2.53,27.90,13.88,13.88,57884926935,13.81,13.81,57884926935 +수젠텍,253840,15,8090,2,690,9.32,2186906,551261,16743200,2186906,9.32,396.71,13.06,13.06,17852428385,13.18,13.18,17852428385 +상지건설,042940,16,12140,2,230,1.93,872587,1292053,6828712,872587,1.93,67.53,12.78,12.78,10770073540,12.99,12.99,10770073540 +KODEX 철강,117680,17,10190,2,190,1.90,190740,148198,1610000,190740,1.90,128.71,11.85,11.85,1949923360,11.89,11.89,1949923360 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9992,2,92,0.93,179822,181710,1550000,179822,0.93,98.96,11.60,11.60,1802000998,11.64,11.64,1802000998 +KODEX 200선물인버스2X,252670,19,1625,5,-40,-2.40,87807272,313219360,778300000,87807272,-2.40,28.03,11.28,11.28,143616332071,11.36,11.36,143616332071 +지엔코,065060,20,1712,2,18,1.06,1096158,2098153,10800804,1096158,1.06,52.24,10.15,10.15,2015901271,10.90,10.90,2015901271 +에이럭스,475580,21,12410,2,770,6.62,1421171,153537,13624900,1421171,6.62,925.62,10.43,10.43,18411788160,10.89,10.89,18411788160 +더즌,462860,22,3455,2,125,3.75,7428432,15235131,71413257,7428432,3.75,48.76,10.40,10.40,25491621804,10.33,10.33,25491621804 +KODEX 코스닥150선물인버스,251340,23,3635,5,-50,-1.36,6328238,22693432,64900000,6328238,-1.36,27.89,9.75,9.75,23066169368,9.78,9.78,23066169368 +SDN,099220,24,1514,2,63,4.34,6251551,1433914,64944350,6251551,4.34,435.98,9.63,9.63,9543444520,9.71,9.71,9543444520 +RISE 플랫폼테마,427120,25,8920,2,25,0.28,52773,178426,540000,52773,0.28,29.58,9.77,9.77,466758138,9.69,9.69,466758138 +RISE 미국휴머노이드로봇,0036R0,26,11670,2,130,1.13,86076,114769,900000,86076,1.13,75.00,9.56,9.56,1006493445,9.58,9.58,1006493445 +케이씨티,089150,27,4395,2,40,0.92,1452107,2534395,17150000,1452107,0.92,57.30,8.47,8.47,6424167337,8.52,8.52,6424167337 +케이사인,192250,28,12930,1,2980,29.95,637298,97544,7067125,637298,29.95,653.34,9.02,9.02,7641353475,8.36,8.36,7641353475 +미스터블루,207760,29,1901,2,37,1.98,6869643,77956232,83079783,6869643,1.98,8.81,8.27,8.27,13041152418,8.26,8.26,13041152418 +애드바이오텍,179530,30,4195,1,965,29.88,930806,222314,11359544,930806,29.88,418.69,8.19,8.19,3904730205,8.19,8.19,3904730205 diff --git a/top30/20250611/top30-atvtr-20250611-095002.csv b/top30/20250611/top30-atvtr-20250611-095002.csv new file mode 100644 index 000000000000..03010a542a90 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,12160,2,1660,15.81,16355756,0,23650793,16355756,15.81,0.00,69.16,69.16,227417439595,79.08,79.08,227417439595 +파루,043200,2,1591,2,303,23.52,19472257,1249551,41804315,19472257,23.52,1558.34,46.58,46.58,30934921963,46.51,46.51,30934921963 +대성파인텍,104040,3,1280,2,195,17.97,18432753,305529,47224987,18432753,17.97,6033.06,39.03,39.03,23742497308,39.28,39.28,23742497308 +티와이홀딩스우,36328K,4,5720,5,-260,-4.35,308773,1615953,1243014,308773,-4.35,19.11,24.84,24.84,1803954190,25.37,25.37,1803954190 +한국정보인증,053300,5,8530,2,830,10.78,10633043,10492827,42441361,10633043,10.78,101.34,25.05,25.05,87417201855,24.15,24.15,87417201855 +미투온,201490,6,2550,2,60,2.41,7118048,15967532,30390092,7118048,2.41,44.58,23.42,23.42,18540406780,23.92,23.92,18540406780 +메디콕스,054180,7,211,2,10,4.98,17631817,55559136,82878283,17631817,4.98,31.74,21.27,21.27,3856161746,22.05,22.05,3856161746 +로킷헬스케어,376900,8,17260,2,30,0.17,3025800,12518775,15417639,3025800,0.17,24.17,19.63,19.63,54182078670,20.36,20.36,54182078670 +이스트아시아홀딩스,900110,9,67,2,12,21.82,133039227,223184000,642650588,133039227,21.82,59.61,20.70,20.70,8263296310,19.19,19.19,8263296310 +오가닉티코스메틱,900300,10,539,2,109,25.35,18463461,11470756,96002224,18463461,25.35,160.96,19.23,19.23,9883630365,19.10,19.10,9883630365 +그린생명과학,114450,11,3510,2,380,12.14,3634928,1197161,20000000,3634928,12.14,303.63,18.17,18.17,13167742563,18.76,18.76,13167742563 +링크솔루션,474650,12,23800,5,-2450,-9.33,898498,14173687,5579032,898498,-9.33,6.34,16.10,16.10,22112279875,16.65,16.65,22112279875 +형지I&C,011080,13,995,2,54,5.74,6653049,5875148,42313608,6653049,5.74,113.24,15.72,15.72,6769842032,16.08,16.08,6769842032 +수젠텍,253840,14,8090,2,690,9.32,2396285,551261,16743200,2396285,9.32,434.69,14.31,14.31,19535557510,14.42,14.42,19535557510 +다날,064260,15,6070,2,140,2.36,9962389,34304428,68949040,9962389,2.36,29.04,14.45,14.45,60273940560,14.40,14.40,60273940560 +상지건설,042940,16,12020,2,110,0.92,910719,1292053,6828712,910719,0.92,70.49,13.34,13.34,11229806430,13.68,13.68,11229806430 +KODEX 200선물인버스2X,252670,17,1624,5,-41,-2.46,96508115,313219360,778300000,96508115,-2.46,30.81,12.40,12.40,157735076513,12.48,12.48,157735076513 +더즌,462860,18,3510,2,180,5.41,9024629,15235131,71413257,9024629,5.41,59.24,12.64,12.64,31025114820,12.38,12.38,31025114820 +KODEX 철강,117680,19,10195,2,195,1.95,192619,148198,1610000,192619,1.95,129.97,11.96,11.96,1969082682,12.00,12.00,1969082682 +KODEX 코스닥150선물인버스,251340,20,3625,5,-60,-1.63,7648572,22693432,64900000,7648572,-1.63,33.70,11.79,11.79,27850827686,11.84,11.84,27850827686 +TIMEFOLIO 미국배당다우존스액티브,0036D0,21,9990,2,90,0.91,179990,181710,1550000,179990,0.91,99.05,11.61,11.61,1803679174,11.65,11.65,1803679174 +PLUS 차이나AI테크TOP10,0047N0,22,9995,2,55,0.55,127292,369743,1100000,127292,0.55,34.43,11.57,11.57,1272406562,11.57,11.57,1272406562 +에이럭스,475580,23,12420,2,780,6.70,1469821,153537,13624900,1469821,6.70,957.31,10.79,10.79,19015331120,11.24,11.24,19015331120 +지엔코,065060,24,1724,2,30,1.77,1121506,2098153,10800804,1121506,1.77,53.45,10.38,10.38,2059274604,11.06,11.06,2059274604 +SDN,099220,25,1526,2,75,5.17,6589634,1433914,64944350,6589634,5.17,459.56,10.15,10.15,10057066621,10.15,10.15,10057066621 +ACE 엔비디아밸류체인액티브,483320,26,8910,2,125,1.42,2795863,3649917,27700000,2795863,1.42,76.60,10.09,10.09,24959018572,10.11,10.11,24959018572 +SOL 미국원자력SMR,0051G0,27,11520,5,-315,-2.66,563640,1736727,5750000,563640,-2.66,32.45,9.80,9.80,6471016179,9.77,9.77,6471016179 +RISE 미국휴머노이드로봇,0036R0,28,11670,2,130,1.13,87577,114769,900000,87577,1.13,76.31,9.73,9.73,1024011625,9.75,9.75,1024011625 +RISE 플랫폼테마,427120,29,8950,2,55,0.62,53119,178426,540000,53119,0.62,29.77,9.84,9.84,469852613,9.72,9.72,469852613 +케이씨티,089150,30,4430,2,75,1.72,1573693,2534395,17150000,1573693,1.72,62.09,9.18,9.18,6961522177,9.16,9.16,6961522177 diff --git a/top30/20250611/top30-atvtr-20250611-100002.csv b/top30/20250611/top30-atvtr-20250611-100002.csv new file mode 100644 index 000000000000..c138fa5c1be8 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,12180,2,1680,16.00,17952120,0,23650793,17952120,16.00,0.00,75.90,75.90,246608106150,85.61,85.61,246608106150 +파루,043200,2,1586,2,298,23.14,20810803,1249551,41804315,20810803,23.14,1665.46,49.78,49.78,33078505213,49.89,49.89,33078505213 +대성파인텍,104040,3,1271,2,186,17.14,19182980,305529,47224987,19182980,17.14,6278.61,40.62,40.62,24701212281,41.15,41.15,24701212281 +한국정보인증,053300,4,8810,2,1110,14.42,13689523,10492827,42441361,13689523,14.42,130.47,32.26,32.26,114026052805,30.50,30.50,114026052805 +티와이홀딩스우,36328K,5,5880,5,-100,-1.67,321864,1615953,1243014,321864,-1.67,19.92,25.89,25.89,1880153140,25.72,25.72,1880153140 +미투온,201490,6,2575,2,85,3.41,7631633,15967532,30390092,7631633,3.41,47.79,25.11,25.11,19871168232,25.39,25.39,19871168232 +메디콕스,054180,7,209,2,8,3.98,18570179,55559136,82878283,18570179,3.98,33.42,22.41,22.41,4053675168,23.40,23.40,4053675168 +TIGER 의료기기,307510,8,17100,2,215,1.27,100258,278672,450000,100258,1.27,35.98,22.28,22.28,1713317975,22.27,22.27,1713317975 +이스트아시아홀딩스,900110,9,66,2,11,20.00,148197686,223184000,642650588,148197686,20.00,66.40,23.06,23.06,9253553902,21.82,21.82,9253553902 +로킷헬스케어,376900,10,17110,5,-120,-0.70,3098823,12518775,15417639,3098823,-0.70,24.75,20.10,20.10,55434258230,21.01,21.01,55434258230 +케이사인,192250,11,12930,1,2980,29.95,1527137,97544,7067125,1527137,29.95,1565.59,21.61,21.61,19041902355,20.84,20.84,19041902355 +그린생명과학,114450,12,3440,2,310,9.90,3962008,1197161,20000000,3962008,9.90,330.95,19.81,19.81,14292717421,20.77,20.77,14292717421 +오가닉티코스메틱,900300,13,531,2,101,23.49,19110586,11470756,96002224,19110586,23.49,166.60,19.91,19.91,10230961605,20.07,20.07,10230961605 +PLUS 차이나AI테크TOP10,0047N0,14,10000,2,60,0.60,215261,369743,1100000,215261,0.60,58.22,19.57,19.57,2152032915,19.56,19.56,2152032915 +링크솔루션,474650,15,23800,5,-2450,-9.33,951586,14173687,5579032,951586,-9.33,6.71,17.06,17.06,23379009675,17.61,17.61,23379009675 +형지I&C,011080,16,997,2,56,5.95,7023784,5875148,42313608,7023784,5.95,119.55,16.60,16.60,7140388914,16.93,16.93,7140388914 +다날,064260,17,6180,2,250,4.22,10705474,34304428,68949040,10705474,4.22,31.21,15.53,15.53,64828730450,15.21,15.21,64828730450 +수젠텍,253840,18,8040,2,640,8.65,2505289,551261,16743200,2505289,8.65,454.47,14.96,14.96,20409588480,15.16,15.16,20409588480 +상지건설,042940,19,11920,2,10,0.08,959508,1292053,6828712,959508,0.08,74.26,14.05,14.05,11812427255,14.51,14.51,11812427255 +KODEX 코스닥150선물인버스,251340,20,3630,5,-55,-1.49,9173717,22693432,64900000,9173717,-1.49,40.42,14.14,14.14,33381780020,14.17,14.17,33381780020 +더즌,462860,21,3535,2,205,6.16,10298283,15235131,71413257,10298283,6.16,67.60,14.42,14.42,35489133309,14.06,14.06,35489133309 +KODEX 200선물인버스2X,252670,22,1630,5,-35,-2.10,105206810,313219360,778300000,105206810,-2.10,33.59,13.52,13.52,171885394906,13.55,13.55,171885394906 +라온시큐어,042510,23,11550,2,1450,14.36,1510178,67130,11205174,1510178,14.36,2249.63,13.48,13.48,17207013250,13.30,13.30,17207013250 +한투 인버스 2X 은 선물 ETN,Q570062,24,6290,5,-40,-0.63,125873,208007,1000000,125873,-0.63,60.51,12.59,12.59,793337985,12.61,12.61,793337985 +SOL 의료기기소부장Fn,464610,25,12815,2,215,1.71,126157,307920,1000000,126157,1.71,40.97,12.62,12.62,1607158280,12.54,12.54,1607158280 +KODEX 철강,117680,26,10165,2,165,1.65,195639,148198,1610000,195639,1.65,132.01,12.15,12.15,1999832244,12.22,12.22,1999832244 +SDN,099220,27,1521,2,70,4.82,7623141,1433914,64944350,7623141,4.82,531.63,11.74,11.74,11645379852,11.79,11.79,11645379852 +TIMEFOLIO 미국배당다우존스액티브,0036D0,28,10000,2,100,1.01,180055,181710,1550000,180055,1.01,99.09,11.62,11.62,1804329174,11.64,11.64,1804329174 +SOL 미국원자력SMR,0051G0,29,11520,5,-315,-2.66,670526,1736727,5750000,670526,-2.66,38.61,11.66,11.66,7702407989,11.63,11.63,7702407989 +지엔코,065060,30,1707,2,13,0.77,1145310,2098153,10800804,1145310,0.77,54.59,10.60,10.60,2099909284,11.39,11.39,2099909284 diff --git a/top30/20250611/top30-atvtr-20250611-101002.csv b/top30/20250611/top30-atvtr-20250611-101002.csv new file mode 100644 index 000000000000..90637f4ee4a0 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11940,2,1440,13.71,19207249,0,23650793,19207249,13.71,0.00,81.21,81.21,262100151110,92.81,92.81,262100151110 +파루,043200,2,1570,2,282,21.89,21317687,1249551,41804315,21317687,21.89,1706.03,50.99,50.99,33878881038,51.62,51.62,33878881038 +대성파인텍,104040,3,1264,2,179,16.50,19758656,305529,47224987,19758656,16.50,6467.03,41.84,41.84,25427149367,42.60,42.60,25427149367 +TIGER 의료기기,307510,4,17100,2,215,1.27,169628,278672,450000,169628,1.27,60.87,37.70,37.70,2899577390,37.68,37.68,2899577390 +한국정보인증,053300,5,8520,2,820,10.65,14817006,10492827,42441361,14817006,10.65,141.21,34.91,34.91,123753940340,34.22,34.22,123753940340 +티와이홀딩스우,36328K,6,5860,5,-120,-2.01,357768,1615953,1243014,357768,-2.01,22.14,28.78,28.78,2097756570,28.80,28.80,2097756570 +미투온,201490,7,2580,2,90,3.61,7904395,15967532,30390092,7904395,3.61,49.50,26.01,26.01,20574902819,26.24,26.24,20574902819 +이스트아시아홀딩스,900110,8,63,2,8,14.55,161366921,223184000,642650588,161366921,14.55,72.30,25.11,25.11,10095208741,24.93,24.93,10095208741 +메디콕스,054180,9,207,2,6,2.99,19356408,55559136,82878283,19356408,2.99,34.84,23.36,23.36,4217178084,24.58,24.58,4217178084 +그린생명과학,114450,10,3480,2,350,11.18,4146505,1197161,20000000,4146505,11.18,346.36,20.73,20.73,14934257303,21.46,21.46,14934257303 +로킷헬스케어,376900,11,17100,5,-130,-0.75,3154016,12518775,15417639,3154016,-0.75,25.19,20.46,20.46,56378386105,21.38,21.38,56378386105 +케이사인,192250,12,12930,1,2980,29.95,1547913,97544,7067125,1547913,29.95,1586.89,21.90,21.90,19310536035,21.13,21.13,19310536035 +오가닉티코스메틱,900300,13,524,2,94,21.86,19869324,11470756,96002224,19869324,21.86,173.22,20.70,20.70,10629385825,21.13,21.13,10629385825 +PLUS 차이나AI테크TOP10,0047N0,14,9995,2,55,0.55,215640,369743,1100000,215640,0.55,58.32,19.60,19.60,2155822290,19.61,19.61,2155822290 +링크솔루션,474650,15,23800,5,-2450,-9.33,1006964,14173687,5579032,1006964,-9.33,7.10,18.05,18.05,24693833175,18.60,18.60,24693833175 +KODEX 코스닥150선물인버스,251340,16,3625,5,-60,-1.63,11709524,22693432,64900000,11709524,-1.63,51.60,18.04,18.04,42578020785,18.10,18.10,42578020785 +수젠텍,253840,17,8350,2,950,12.84,3078054,551261,16743200,3078054,12.84,558.37,18.38,18.38,25156178730,17.99,17.99,25156178730 +형지I&C,011080,18,985,2,44,4.68,7279141,5875148,42313608,7279141,4.68,123.90,17.20,17.20,7393397445,17.74,17.74,7393397445 +더즌,462860,19,3545,2,215,6.46,11913916,15235131,71413257,11913916,6.46,78.20,16.68,16.68,41175776330,16.26,16.26,41175776330 +다날,064260,20,6140,2,210,3.54,11187231,34304428,68949040,11187231,3.54,32.61,16.23,16.23,67779566905,16.01,16.01,67779566905 +KODEX 200선물인버스2X,252670,21,1638,5,-27,-1.62,123267276,313219360,778300000,123267276,-1.62,39.35,15.84,15.84,201402748392,15.80,15.80,201402748392 +상지건설,042940,22,11890,5,-20,-0.17,992521,1292053,6828712,992521,-0.17,76.82,14.53,14.53,12204720675,15.03,15.03,12204720675 +라온시큐어,042510,23,11750,2,1650,16.34,1720709,67130,11205174,1720709,16.34,2563.25,15.36,15.36,19649579340,14.92,14.92,19649579340 +SOL 의료기기소부장Fn,464610,24,12805,2,205,1.63,144314,307920,1000000,144314,1.63,46.87,14.43,14.43,1839621150,14.37,14.37,1839621150 +한투 인버스 2X 은 선물 ETN,Q570062,25,6290,5,-40,-0.63,125873,208007,1000000,125873,-0.63,60.51,12.59,12.59,793337985,12.61,12.61,793337985 +KODEX 철강,117680,26,10135,2,135,1.35,198835,148198,1610000,198835,1.35,134.17,12.35,12.35,2032268174,12.45,12.45,2032268174 +SDN,099220,27,1510,2,59,4.07,7967130,1433914,64944350,7967130,4.07,555.62,12.27,12.27,12166534406,12.41,12.41,12166534406 +SOL 미국원자력SMR,0051G0,28,11505,5,-330,-2.79,702831,1736727,5750000,702831,-2.79,40.47,12.22,12.22,8074270164,12.21,12.21,8074270164 +TIMEFOLIO 미국배당다우존스액티브,0036D0,29,9995,2,95,0.96,182419,181710,1550000,182419,0.96,100.39,11.77,11.77,1827957354,11.80,11.80,1827957354 +위니아,071460,30,32,5,-8,-20.00,4023711,15417220,35967295,4023711,-20.00,26.10,11.19,11.19,132784740,11.54,11.54,132784740 diff --git a/top30/20250611/top30-atvtr-20250611-102002.csv b/top30/20250611/top30-atvtr-20250611-102002.csv new file mode 100644 index 000000000000..1a86e713194e --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,12210,2,1710,16.29,19927088,0,23650793,19927088,16.29,0.00,84.26,84.26,270890394875,93.81,93.81,270890394875 +파루,043200,2,1554,2,266,20.65,21923031,1249551,41804315,21923031,20.65,1754.47,52.44,52.44,34822836716,53.60,53.60,34822836716 +TIGER 의료기기,307510,3,17055,2,170,1.01,202754,278672,450000,202754,1.01,72.76,45.06,45.06,3465727355,45.16,45.16,3465727355 +대성파인텍,104040,4,1260,2,175,16.13,20265580,305529,47224987,20265580,16.13,6632.95,42.91,42.91,26067171416,43.81,43.81,26067171416 +한국정보인증,053300,5,8520,2,820,10.65,15293899,10492827,42441361,15293899,10.65,145.76,36.04,36.04,127806242675,35.34,35.34,127806242675 +티와이홀딩스우,36328K,6,5960,5,-20,-0.33,386411,1615953,1243014,386411,-0.33,23.91,31.09,31.09,2271105025,30.66,30.66,2271105025 +미투온,201490,7,2585,2,95,3.82,8654993,15967532,30390092,8654993,3.82,54.20,28.48,28.48,22529962671,28.68,28.68,22529962671 +이스트아시아홀딩스,900110,8,64,2,9,16.36,176435900,223184000,642650588,176435900,16.36,79.05,27.45,27.45,11037066828,26.83,26.83,11037066828 +메디콕스,054180,9,208,2,7,3.48,19606290,55559136,82878283,19606290,3.48,35.29,23.66,23.66,4269018892,24.76,24.76,4269018892 +그린생명과학,114450,10,3485,2,355,11.34,4261340,1197161,20000000,4261340,11.34,355.95,21.31,21.31,15336185433,22.00,22.00,15336185433 +로킷헬스케어,376900,11,17120,5,-110,-0.64,3179600,12518775,15417639,3179600,-0.64,25.40,20.62,20.62,56817119310,21.53,21.53,56817119310 +케이사인,192250,12,12930,1,2980,29.95,1559301,97544,7067125,1559301,29.95,1598.56,22.06,22.06,19457782875,21.29,21.29,19457782875 +라온시큐어,042510,13,12660,2,2560,25.35,2591731,67130,11205174,2591731,25.35,3860.76,23.13,23.13,30201714020,21.29,21.29,30201714020 +오가닉티코스메틱,900300,14,535,2,105,24.42,20354059,11470756,96002224,20354059,24.42,177.44,21.20,21.20,10886079183,21.20,21.20,10886079183 +수젠텍,253840,15,8420,2,1020,13.78,3593646,551261,16743200,3593646,13.78,651.90,21.46,21.46,29487864345,20.92,20.92,29487864345 +PLUS 차이나AI테크TOP10,0047N0,16,9990,2,50,0.50,216148,369743,1100000,216148,0.50,58.46,19.65,19.65,2160896400,19.66,19.66,2160896400 +KODEX 코스닥150선물인버스,251340,17,3632,5,-53,-1.44,12254754,22693432,64900000,12254754,-1.44,54.00,18.88,18.88,44558341609,18.90,18.90,44558341609 +링크솔루션,474650,18,23950,5,-2300,-8.76,1028439,14173687,5579032,1028439,-8.76,7.26,18.43,18.43,25207438550,18.87,18.87,25207438550 +형지I&C,011080,19,983,2,42,4.46,7418434,5875148,42313608,7418434,4.46,126.27,17.53,17.53,7530524068,18.10,18.10,7530524068 +더즌,462860,20,3505,2,175,5.26,12924519,15235131,71413257,12924519,5.26,84.83,18.10,18.10,44734393684,17.87,17.87,44734393684 +KODEX 200선물인버스2X,252670,21,1642,5,-23,-1.38,135211992,313219360,778300000,135211992,-1.38,43.17,17.37,17.37,221014737688,17.29,17.29,221014737688 +케이씨티,089150,22,4850,2,495,11.37,3060396,2534395,17150000,3060396,11.37,120.75,17.84,17.84,13916194820,16.73,16.73,13916194820 +다날,064260,23,6140,2,210,3.54,11593576,34304428,68949040,11593576,3.54,33.80,16.81,16.81,70264123700,16.60,16.60,70264123700 +SOL 의료기기소부장Fn,464610,24,12740,2,140,1.11,161593,307920,1000000,161593,1.11,52.48,16.16,16.16,2060377540,16.17,16.17,2060377540 +상지건설,042940,25,12000,2,90,0.76,1060370,1292053,6828712,1060370,0.76,82.07,15.53,15.53,13020971095,15.89,15.89,13020971095 +SOL 미국원자력SMR,0051G0,26,11490,5,-345,-2.92,744193,1736727,5750000,744193,-2.92,42.85,12.94,12.94,8549739149,12.94,12.94,8549739149 +KODEX 철강,117680,27,10070,2,70,0.70,202729,148198,1610000,202729,0.70,136.80,12.59,12.59,2071567649,12.78,12.78,2071567649 +웰크론한텍,076080,28,1664,2,316,23.44,2844325,22574,22594156,2844325,23.44,9999.99,12.59,12.59,4799499083,12.77,12.77,4799499083 +아톤,158430,29,7270,2,340,4.91,3189242,3983454,24798851,3189242,4.91,80.06,12.86,12.86,22824480305,12.66,12.66,22824480305 +한투 인버스 2X 은 선물 ETN,Q570062,30,6280,5,-50,-0.79,125882,208007,1000000,125882,-0.79,60.52,12.59,12.59,793394505,12.63,12.63,793394505 diff --git a/top30/20250611/top30-atvtr-20250611-103002.csv b/top30/20250611/top30-atvtr-20250611-103002.csv new file mode 100644 index 000000000000..0961428f4555 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,12200,2,1700,16.19,20477478,0,23650793,20477478,16.19,0.00,86.58,86.58,277657120680,96.23,96.23,277657120680 +파루,043200,2,1556,2,268,20.81,22432716,1249551,41804315,22432716,20.81,1795.26,53.66,53.66,35613465184,54.75,54.75,35613465184 +TIGER 의료기기,307510,3,17050,2,165,0.98,207694,278672,450000,207694,0.98,74.53,46.15,46.15,3549976340,46.27,46.27,3549976340 +대성파인텍,104040,4,1263,2,178,16.41,20535280,305529,47224987,20535280,16.41,6721.22,43.48,43.48,26406835947,44.27,44.27,26406835947 +한국정보인증,053300,5,8910,2,1210,15.71,17172209,10492827,42441361,17172209,15.71,163.66,40.46,40.46,144231036025,38.14,38.14,144231036025 +티와이홀딩스우,36328K,6,6050,2,70,1.17,394633,1615953,1243014,394633,1.17,24.42,31.75,31.75,2320791955,30.86,30.86,2320791955 +미투온,201490,7,2605,2,115,4.62,8835836,15967532,30390092,8835836,4.62,55.34,29.07,29.07,22998582441,29.05,29.05,22998582441 +라온시큐어,042510,8,12310,2,2210,21.88,3312560,67130,11205174,3312560,21.88,4934.54,29.56,29.56,39245598630,28.45,28.45,39245598630 +이스트아시아홀딩스,900110,9,65,2,10,18.18,182422544,223184000,642650588,182422544,18.18,81.74,28.39,28.39,11421721673,27.34,27.34,11421721673 +메디콕스,054180,10,207,2,6,2.99,19821501,55559136,82878283,19821501,2.99,35.68,23.92,23.92,4313607198,25.14,25.14,4313607198 +수젠텍,253840,11,8360,2,960,12.97,4112168,551261,16743200,4112168,12.97,745.96,24.56,24.56,33852365085,24.18,24.18,33852365085 +케이씨티,089150,12,4590,2,235,5.40,4052231,2534395,17150000,4052231,5.40,159.89,23.63,23.63,18531745692,23.54,23.54,18531745692 +그린생명과학,114450,13,3460,2,330,10.54,4349059,1197161,20000000,4349059,10.54,363.28,21.75,21.75,15640693443,22.60,22.60,15640693443 +오가닉티코스메틱,900300,14,534,2,104,24.19,20838404,11470756,96002224,20838404,24.19,181.67,21.71,21.71,11145906791,21.74,21.74,11145906791 +로킷헬스케어,376900,15,17130,5,-100,-0.58,3207401,12518775,15417639,3207401,-0.58,25.62,20.80,20.80,57293027005,21.69,21.69,57293027005 +케이사인,192250,16,12930,1,2980,29.95,1561785,97544,7067125,1561785,29.95,1601.11,22.10,22.10,19489900995,21.33,21.33,19489900995 +PLUS 차이나AI테크TOP10,0047N0,17,10040,2,100,1.01,226886,369743,1100000,226886,1.01,61.36,20.63,20.63,2268562020,20.54,20.54,2268562020 +다날,064260,18,6190,2,260,4.38,14341722,34304428,68949040,14341722,4.38,41.81,20.80,20.80,87544953110,20.51,20.51,87544953110 +링크솔루션,474650,19,23850,5,-2400,-9.14,1061138,14173687,5579032,1061138,-9.14,7.49,19.02,19.02,25988395475,19.53,19.53,25988395475 +KODEX 코스닥150선물인버스,251340,20,3630,5,-55,-1.49,12536797,22693432,64900000,12536797,-1.49,55.24,19.32,19.32,45582206452,19.35,19.35,45582206452 +형지I&C,011080,21,974,2,33,3.51,7658750,5875148,42313608,7658750,3.51,130.36,18.10,18.10,7765237253,18.84,18.84,7765237253 +KODEX 200선물인버스2X,252670,22,1640,5,-25,-1.50,145338052,313219360,778300000,145338052,-1.50,46.40,18.67,18.67,237667713680,18.62,18.62,237667713680 +더즌,462860,23,3480,2,150,4.50,13340974,15235131,71413257,13340974,4.50,87.57,18.68,18.68,46181747912,18.58,18.58,46181747912 +SOL 의료기기소부장Fn,464610,24,12740,2,140,1.11,177521,307920,1000000,177521,1.11,57.65,17.75,17.75,2263478475,17.77,17.77,2263478475 +한투 인버스 2X 은 선물 ETN,Q570062,25,6270,5,-60,-0.95,168810,208007,1000000,168810,-0.95,81.16,16.88,16.88,1062553125,16.95,16.95,1062553125 +상지건설,042940,26,11940,2,30,0.25,1081078,1292053,6828712,1081078,0.25,83.67,15.83,15.83,13269413220,16.27,16.27,13269413220 +아톤,158430,27,7310,2,380,5.48,3767817,3983454,24798851,3767817,5.48,94.59,15.19,15.19,27071003710,14.93,14.93,27071003710 +SOL 미국원자력SMR,0051G0,28,11475,5,-360,-3.04,857239,1736727,5750000,857239,-3.04,49.36,14.91,14.91,9846443193,14.92,14.92,9846443193 +웰크론한텍,076080,29,1671,2,323,23.96,3069484,22574,22594156,3069484,23.96,9999.99,13.59,13.59,5175008894,13.71,13.71,5175008894 +KODEX 인버스,114800,30,3885,5,-30,-0.77,20695232,34610932,152600000,20695232,-0.77,59.79,13.56,13.56,80364416925,13.56,13.56,80364416925 diff --git a/top30/20250611/top30-atvtr-20250611-104002.csv b/top30/20250611/top30-atvtr-20250611-104002.csv new file mode 100644 index 000000000000..739cd29615e1 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,12260,2,1760,16.76,20777296,0,23650793,20777296,16.76,0.00,87.85,87.85,281312478955,97.02,97.02,281312478955 +파루,043200,2,1553,2,265,20.57,22606571,1249551,41804315,22606571,20.57,1809.18,54.08,54.08,35883085201,55.27,55.27,35883085201 +TIGER 의료기기,307510,3,17065,2,180,1.07,214262,278672,450000,214262,1.07,76.89,47.61,47.61,3662006675,47.69,47.69,3662006675 +대성파인텍,104040,4,1254,2,169,15.58,20922203,305529,47224987,20922203,15.58,6847.86,44.30,44.30,26895581024,45.42,45.42,26895581024 +한국정보인증,053300,5,9380,2,1680,21.82,20370176,10492827,42441361,20370176,21.82,194.13,48.00,48.00,173550529215,43.59,43.59,173550529215 +케이씨티,089150,6,4985,2,630,14.47,7029493,2534395,17150000,7029493,14.47,277.36,40.99,40.99,33141245600,38.76,38.76,33141245600 +티와이홀딩스우,36328K,7,6300,2,320,5.35,416917,1615953,1243014,416917,5.35,25.80,33.54,33.54,2458741280,31.40,31.40,2458741280 +라온시큐어,042510,8,12390,2,2290,22.67,3579022,67130,11205174,3579022,22.67,5331.48,31.94,31.94,42553372155,30.65,30.65,42553372155 +미투온,201490,9,2620,2,130,5.22,9193385,15967532,30390092,9193385,5.22,57.58,30.25,30.25,23934178382,30.06,30.06,23934178382 +이스트아시아홀딩스,900110,10,62,2,7,12.73,187926005,223184000,642650588,187926005,12.73,84.20,29.24,29.24,11767853337,29.53,29.53,11767853337 +수젠텍,253840,11,8150,2,750,10.14,4390197,551261,16743200,4390197,10.14,796.39,26.22,26.22,36124384895,26.47,26.47,36124384895 +메디콕스,054180,12,209,2,8,3.98,20229562,55559136,82878283,20229562,3.98,36.41,24.41,24.41,4398553891,25.39,25.39,4398553891 +그린생명과학,114450,13,3440,2,310,9.90,4417197,1197161,20000000,4417197,9.90,368.97,22.09,22.09,15874449968,23.07,23.07,15874449968 +오가닉티코스메틱,900300,14,533,2,103,23.95,21083745,11470756,96002224,21083745,23.95,183.80,21.96,21.96,11277389703,22.04,22.04,11277389703 +로킷헬스케어,376900,15,17180,5,-50,-0.29,3224346,12518775,15417639,3224346,-0.29,25.76,20.91,20.91,57583195065,21.74,21.74,57583195065 +다날,064260,16,6200,2,270,4.55,15020701,34304428,68949040,15020701,4.55,43.79,21.79,21.79,91762915175,21.47,21.47,91762915175 +케이사인,192250,17,12930,1,2980,29.95,1568890,97544,7067125,1568890,29.95,1608.39,22.20,22.20,19581768645,21.43,21.43,19581768645 +PLUS 차이나AI테크TOP10,0047N0,18,10070,2,130,1.31,227272,369743,1100000,227272,1.31,61.47,20.66,20.66,2272439755,20.51,20.51,2272439755 +KODEX 코스닥150선물인버스,251340,19,3625,5,-60,-1.63,12942126,22693432,64900000,12942126,-1.63,57.03,19.94,19.94,47052768382,20.00,20.00,47052768382 +링크솔루션,474650,20,23750,5,-2500,-9.52,1077222,14173687,5579032,1077222,-9.52,7.60,19.31,19.31,26370827525,19.90,19.90,26370827525 +형지I&C,011080,21,967,2,26,2.76,7891174,5875148,42313608,7891174,2.76,134.31,18.65,18.65,7990132975,19.53,19.53,7990132975 +KODEX 200선물인버스2X,252670,22,1649,5,-16,-0.96,152485259,313219360,778300000,152485259,-0.96,48.68,19.59,19.59,249436767852,19.44,19.44,249436767852 +SOL 의료기기소부장Fn,464610,23,12730,2,130,1.03,193637,307920,1000000,193637,1.03,62.89,19.36,19.36,2468631670,19.39,19.39,2468631670 +더즌,462860,24,3475,2,145,4.35,13637821,15235131,71413257,13637821,4.35,89.52,19.10,19.10,47212344005,19.02,19.02,47212344005 +아톤,158430,25,7390,2,460,6.64,4780238,3983454,24798851,4780238,6.64,120.00,19.28,19.28,34608117480,18.88,18.88,34608117480 +한투 인버스 2X 은 선물 ETN,Q570062,26,6275,5,-55,-0.87,170406,208007,1000000,170406,-0.87,81.92,17.04,17.04,1072568225,17.09,17.09,1072568225 +상지건설,042940,27,11900,5,-10,-0.08,1110362,1292053,6828712,1110362,-0.08,85.94,16.26,16.26,13618278575,16.76,16.76,13618278575 +SOL 미국원자력SMR,0051G0,28,11470,5,-365,-3.08,883274,1736727,5750000,883274,-3.08,50.86,15.36,15.36,10145175193,15.38,15.38,10145175193 +엠에프엠코리아,323230,29,15,5,-4,-21.05,6292912,21033258,43274492,6292912,-21.05,29.92,14.54,14.54,97807535,15.07,15.07,97807535 +위니아,071460,30,32,5,-8,-20.00,5264372,15417220,35967295,5264372,-20.00,34.15,14.64,14.64,172485892,14.99,14.99,172485892 diff --git a/top30/20250611/top30-atvtr-20250611-105002.csv b/top30/20250611/top30-atvtr-20250611-105002.csv new file mode 100644 index 000000000000..d35895ba4f41 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,12000,2,1500,14.29,21099349,0,23650793,21099349,14.29,0.00,89.21,89.21,285217109750,100.50,100.50,285217109750 +파루,043200,2,1555,2,267,20.73,22809254,1249551,41804315,22809254,20.73,1825.40,54.56,54.56,36197657100,55.68,55.68,36197657100 +TIGER 의료기기,307510,3,17055,2,170,1.01,230085,278672,450000,230085,1.01,82.56,51.13,51.13,3931931545,51.23,51.23,3931931545 +한국정보인증,053300,4,9330,2,1630,21.17,22789036,10492827,42441361,22789036,21.17,217.19,53.70,53.70,196304153175,49.57,49.57,196304153175 +대성파인텍,104040,5,1258,2,173,15.94,21171151,305529,47224987,21171151,15.94,6929.34,44.83,44.83,27207183332,45.80,45.80,27207183332 +케이씨티,089150,6,4920,2,565,12.97,7813385,2534395,17150000,7813385,12.97,308.29,45.56,45.56,37025417820,43.88,43.88,37025417820 +티와이홀딩스우,36328K,7,6110,2,130,2.17,469966,1615953,1243014,469966,2.17,29.08,37.81,37.81,2788811030,36.72,36.72,2788811030 +라온시큐어,042510,8,12390,2,2290,22.67,3725129,67130,11205174,3725129,22.67,5549.13,33.24,33.24,44372903870,31.96,31.96,44372903870 +미투온,201490,9,2615,2,125,5.02,9413565,15967532,30390092,9413565,5.02,58.95,30.98,30.98,24512526374,30.84,30.84,24512526374 +이스트아시아홀딩스,900110,10,64,2,9,16.36,192154689,223184000,642650588,192154689,16.36,86.10,29.90,29.90,12034470564,29.26,29.26,12034470564 +수젠텍,253840,11,8160,2,760,10.27,4481761,551261,16743200,4481761,10.27,813.00,26.77,26.77,36872159035,26.99,26.99,36872159035 +메디콕스,054180,12,209,2,8,3.98,20417180,55559136,82878283,20417180,3.98,36.75,24.64,24.64,4437647149,25.62,25.62,4437647149 +그린생명과학,114450,13,3500,2,370,11.82,4531564,1197161,20000000,4531564,11.82,378.53,22.66,22.66,16272886368,23.25,23.25,16272886368 +오가닉티코스메틱,900300,14,532,2,102,23.72,21260167,11470756,96002224,21260167,23.72,185.34,22.15,22.15,11371145644,22.26,22.26,11371145644 +다날,064260,15,6130,2,200,3.37,15396758,34304428,68949040,15396758,3.37,44.88,22.33,22.33,94077454205,22.26,22.26,94077454205 +로킷헬스케어,376900,16,17430,2,200,1.16,3331370,12518775,15417639,3331370,1.16,26.61,21.61,21.61,59440363865,22.12,22.12,59440363865 +케이사인,192250,17,12930,1,2980,29.95,1573902,97544,7067125,1573902,29.95,1613.53,22.27,22.27,19646573805,21.50,21.50,19646573805 +SOL 의료기기소부장Fn,464610,18,12730,2,130,1.03,213955,307920,1000000,213955,1.03,69.48,21.40,21.40,2727281325,21.42,21.42,2727281325 +KODEX 코스닥150선물인버스,251340,19,3620,5,-65,-1.76,13765045,22693432,64900000,13765045,-1.76,60.66,21.21,21.21,50031736859,21.30,21.30,50031736859 +아톤,158430,20,7340,2,410,5.92,5319670,3983454,24798851,5319670,5.92,133.54,21.45,21.45,38572714270,21.19,21.19,38572714270 +PLUS 차이나AI테크TOP10,0047N0,21,10130,2,190,1.91,233564,369743,1100000,233564,1.91,63.17,21.23,21.23,2335986395,20.96,20.96,2335986395 +KODEX 200선물인버스2X,252670,22,1641,5,-24,-1.44,156934729,313219360,778300000,156934729,-1.44,50.10,20.16,20.16,256747688217,20.10,20.10,256747688217 +링크솔루션,474650,23,23950,5,-2300,-8.76,1095490,14173687,5579032,1095490,-8.76,7.73,19.64,19.64,26806202250,20.06,20.06,26806202250 +형지I&C,011080,24,968,2,27,2.87,7982515,5875148,42313608,7982515,2.87,135.87,18.87,18.87,8078674894,19.72,19.72,8078674894 +더즌,462860,25,3485,2,155,4.65,13893896,15235131,71413257,13893896,4.65,91.20,19.46,19.46,48106362339,19.33,19.33,48106362339 +상지건설,042940,26,11900,5,-10,-0.08,1127054,1292053,6828712,1127054,-0.08,87.23,16.50,16.50,13816675695,17.00,17.00,13816675695 +한투 인버스 2X 은 선물 ETN,Q570062,27,6310,5,-20,-0.32,170421,208007,1000000,170421,-0.32,81.93,17.04,17.04,1072662875,17.00,17.00,1072662875 +SOL 미국원자력SMR,0051G0,28,11470,5,-365,-3.08,928589,1736727,5750000,928589,-3.08,53.47,16.15,16.15,10665052378,16.17,16.17,10665052378 +KODEX 인버스,114800,29,3887,5,-28,-0.72,23807495,34610932,152600000,23807495,-0.72,68.79,15.60,15.60,92481364162,15.59,15.59,92481364162 +엠에프엠코리아,323230,30,15,5,-4,-21.05,6292912,21033258,43274492,6292912,-21.05,29.92,14.54,14.54,97807535,15.07,15.07,97807535 diff --git a/top30/20250611/top30-atvtr-20250611-110002.csv b/top30/20250611/top30-atvtr-20250611-110002.csv new file mode 100644 index 000000000000..639566def2c1 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,12170,2,1670,15.90,21373644,0,23650793,21373644,15.90,0.00,90.37,90.37,288549181760,100.25,100.25,288549181760 +파루,043200,2,1571,2,283,21.97,23041205,1249551,41804315,23041205,21.97,1843.96,55.12,55.12,36560323829,55.67,55.67,36560323829 +한국정보인증,053300,3,9030,2,1330,17.27,24032414,10492827,42441361,24032414,17.27,229.04,56.62,56.62,207710299885,54.20,54.20,207710299885 +TIGER 의료기기,307510,4,17060,2,175,1.04,230086,278672,450000,230086,1.04,82.57,51.13,51.13,3931948605,51.22,51.22,3931948605 +케이씨티,089150,5,4740,2,385,8.84,8353245,2534395,17150000,8353245,8.84,329.60,48.71,48.71,39612149870,48.73,48.73,39612149870 +대성파인텍,104040,6,1266,2,181,16.68,21401050,305529,47224987,21401050,16.68,7004.59,45.32,45.32,27497151128,45.99,45.99,27497151128 +티와이홀딩스우,36328K,7,6020,2,40,0.67,479791,1615953,1243014,479791,0.67,29.69,38.60,38.60,2847601640,38.05,38.05,2847601640 +라온시큐어,042510,8,12370,2,2270,22.48,3805834,67130,11205174,3805834,22.48,5669.35,33.96,33.96,45376564490,32.74,32.74,45376564490 +미투온,201490,9,2620,2,130,5.22,9632146,15967532,30390092,9632146,5.22,60.32,31.70,31.70,25086401629,31.51,31.51,25086401629 +이스트아시아홀딩스,900110,10,63,2,8,14.55,193975997,223184000,642650588,193975997,14.55,86.91,30.18,30.18,12149890749,30.01,30.01,12149890749 +수젠텍,253840,11,8140,2,740,10.00,4542722,551261,16743200,4542722,10.00,824.06,27.13,27.13,37368752350,27.42,27.42,37368752350 +메디콕스,054180,12,208,2,7,3.48,20580533,55559136,82878283,20580533,3.48,37.04,24.83,24.83,4471583229,25.94,25.94,4471583229 +PLUS 차이나AI테크TOP10,0047N0,13,10160,2,220,2.21,271372,369743,1100000,271372,2.21,73.39,24.67,24.67,2720031897,24.34,24.34,2720031897 +그린생명과학,114450,14,3470,2,340,10.86,4659205,1197161,20000000,4659205,10.86,389.19,23.30,23.30,16721563197,24.09,24.09,16721563197 +아톤,158430,15,7240,2,310,4.47,5628746,3983454,24798851,5628746,4.47,141.30,22.70,22.70,40822885275,22.74,22.74,40822885275 +다날,064260,16,6090,2,160,2.70,15616874,34304428,68949040,15616874,2.70,45.52,22.65,22.65,95425802035,22.73,22.73,95425802035 +오가닉티코스메틱,900300,17,526,2,96,22.33,21446989,11470756,96002224,21446989,22.33,186.97,22.34,22.34,11469716000,22.71,22.71,11469716000 +로킷헬스케어,376900,18,17380,2,150,0.87,3373275,12518775,15417639,3373275,0.87,26.95,21.88,21.88,60168639950,22.45,22.45,60168639950 +KODEX 코스닥150선물인버스,251340,19,3610,5,-75,-2.04,14215325,22693432,64900000,14215325,-2.04,62.64,21.90,21.90,51659533165,22.05,22.05,51659533165 +케이사인,192250,20,12930,1,2980,29.95,1577208,97544,7067125,1577208,29.95,1616.92,22.32,22.32,19689320385,21.55,21.55,19689320385 +SOL 의료기기소부장Fn,464610,21,12770,2,170,1.35,214170,307920,1000000,214170,1.35,69.55,21.42,21.42,2730026050,21.38,21.38,2730026050 +KODEX 200선물인버스2X,252670,22,1639,5,-26,-1.56,161388137,313219360,778300000,161388137,-1.56,51.53,20.74,20.74,264048270663,20.70,20.70,264048270663 +링크솔루션,474650,23,23900,5,-2350,-8.95,1110009,14173687,5579032,1110009,-8.95,7.83,19.90,19.90,27153906975,20.36,20.36,27153906975 +형지I&C,011080,24,968,2,27,2.87,8066993,5875148,42313608,8066993,2.87,137.31,19.06,19.06,8160433567,19.92,19.92,8160433567 +더즌,462860,25,3480,2,150,4.50,14070519,15235131,71413257,14070519,4.50,92.36,19.70,19.70,48722849249,19.61,19.61,48722849249 +상지건설,042940,26,11910,3,0,0.00,1136297,1292053,6828712,1136297,0.00,87.95,16.64,16.64,13926644435,17.12,17.12,13926644435 +한투 인버스 2X 은 선물 ETN,Q570062,27,6310,5,-20,-0.32,170421,208007,1000000,170421,-0.32,81.93,17.04,17.04,1072662875,17.00,17.00,1072662875 +SOL 미국원자력SMR,0051G0,28,11485,5,-350,-2.96,961943,1736727,5750000,961943,-2.96,55.39,16.73,16.73,11047710222,16.73,16.73,11047710222 +웰크론한텍,076080,29,1752,1,404,29.97,3875995,22574,22594156,3875995,29.97,9999.99,17.15,17.15,6566667852,16.59,16.59,6566667852 +KODEX 인버스,114800,30,3890,5,-25,-0.64,24668380,34610932,152600000,24668380,-0.64,71.27,16.17,16.17,95825833768,16.14,16.14,95825833768 diff --git a/top30/20250611/top30-atvtr-20250611-111001.csv b/top30/20250611/top30-atvtr-20250611-111001.csv new file mode 100644 index 000000000000..c12660365fb4 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,12060,2,1560,14.86,21588093,0,23650793,21588093,14.86,0.00,91.28,91.28,291141638180,102.07,102.07,291141638180 +파루,043200,2,1585,2,297,23.06,23686533,1249551,41804315,23686533,23.06,1895.60,56.66,56.66,37581529761,56.72,56.72,37581529761 +한국정보인증,053300,3,9280,2,1580,20.52,25536883,10492827,42441361,25536883,20.52,243.37,60.17,60.17,221538626065,56.25,56.25,221538626065 +TIGER 의료기기,307510,4,17060,2,175,1.04,230217,278672,450000,230217,1.04,82.61,51.16,51.16,3934183465,51.25,51.25,3934183465 +케이씨티,089150,5,4760,2,405,9.30,8678531,2534395,17150000,8678531,9.30,342.43,50.60,50.60,41156837732,50.42,50.42,41156837732 +대성파인텍,104040,6,1259,2,174,16.04,21612840,305529,47224987,21612840,16.04,7073.91,45.77,45.77,27764339487,46.70,46.70,27764339487 +티와이홀딩스우,36328K,7,6050,2,70,1.17,481773,1615953,1243014,481773,1.17,29.81,38.76,38.76,2859549850,38.02,38.02,2859549850 +라온시큐어,042510,8,12190,2,2090,20.69,3962832,67130,11205174,3962832,20.69,5903.22,35.37,35.37,47297566440,34.63,34.63,47297566440 +미투온,201490,9,2555,2,65,2.61,10084372,15967532,30390092,10084372,2.61,63.16,33.18,33.18,26248011585,33.80,33.80,26248011585 +이스트아시아홀딩스,900110,10,63,2,8,14.55,195510492,223184000,642650588,195510492,14.55,87.60,30.42,30.42,12246639977,30.25,30.25,12246639977 +수젠텍,253840,11,8110,2,710,9.59,4629789,551261,16743200,4629789,9.59,839.85,27.65,27.65,38074859300,28.04,28.04,38074859300 +메디콕스,054180,12,207,2,6,2.99,20857236,55559136,82878283,20857236,2.99,37.54,25.17,25.17,4528998967,26.40,26.40,4528998967 +PLUS 차이나AI테크TOP10,0047N0,13,10155,2,215,2.16,285393,369743,1100000,285393,2.16,77.19,25.94,25.94,2862462872,25.63,25.63,2862462872 +아톤,158430,14,7390,2,460,6.64,6194856,3983454,24798851,6194856,6.64,155.51,24.98,24.98,44959162725,24.53,24.53,44959162725 +그린생명과학,114450,15,3465,2,335,10.70,4725916,1197161,20000000,4725916,10.70,394.76,23.63,23.63,16953491327,24.46,24.46,16953491327 +SOL 의료기기소부장Fn,464610,16,12765,2,165,1.31,244374,307920,1000000,244374,1.31,79.36,24.44,24.44,3115581115,24.41,24.41,3115581115 +오가닉티코스메틱,900300,17,529,2,99,23.02,21694764,11470756,96002224,21694764,23.02,189.13,22.60,22.60,11601242392,22.84,22.84,11601242392 +다날,064260,18,6190,2,260,4.38,15897234,34304428,68949040,15897234,4.38,46.34,23.06,23.06,97145187375,22.76,22.76,97145187375 +로킷헬스케어,376900,19,17330,2,100,0.58,3398509,12518775,15417639,3398509,0.58,27.15,22.04,22.04,60607289040,22.68,22.68,60607289040 +KODEX 코스닥150선물인버스,251340,20,3612,5,-73,-1.98,14416434,22693432,64900000,14416434,-1.98,63.53,22.21,22.21,52386073766,22.35,22.35,52386073766 +케이사인,192250,21,12930,1,2980,29.95,1578456,97544,7067125,1578456,29.95,1618.20,22.34,22.34,19705457025,21.56,21.56,19705457025 +KODEX 200선물인버스2X,252670,22,1637,5,-28,-1.68,167170897,313219360,778300000,167170897,-1.68,53.37,21.48,21.48,273507347926,21.47,21.47,273507347926 +링크솔루션,474650,23,23950,5,-2300,-8.76,1130408,14173687,5579032,1130408,-8.76,7.98,20.26,20.26,27640844575,20.69,20.69,27640844575 +형지I&C,011080,24,966,2,25,2.66,8121010,5875148,42313608,8121010,2.66,138.23,19.19,19.19,8212711409,20.09,20.09,8212711409 +더즌,462860,25,3470,2,140,4.20,14267314,15235131,71413257,14267314,4.20,93.65,19.98,19.98,49404469561,19.94,19.94,49404469561 +유비벨록스,089850,26,7390,2,420,6.03,2874297,969769,14730199,2874297,6.03,296.39,19.51,19.51,21121456960,19.40,19.40,21121456960 +엠에프엠코리아,323230,27,17,5,-2,-10.53,8296479,21033258,43274492,8296479,-10.53,39.44,19.17,19.17,131868174,17.92,17.92,131868174 +SOL 미국원자력SMR,0051G0,28,11500,5,-335,-2.83,1027374,1736727,5750000,1027374,-2.83,59.16,17.87,17.87,11799326082,17.84,17.84,11799326082 +위니아,071460,29,35,5,-5,-12.50,6633735,15417220,35967295,6633735,-12.50,43.03,18.44,18.44,220413597,17.51,17.51,220413597 +상지건설,042940,30,11970,2,60,0.50,1147194,1292053,6828712,1147194,0.50,88.79,16.80,16.80,14056928215,17.20,17.20,14056928215 diff --git a/top30/20250611/top30-atvtr-20250611-112001.csv b/top30/20250611/top30-atvtr-20250611-112001.csv new file mode 100644 index 000000000000..3009dc9f0933 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11950,2,1450,13.81,21863254,0,23650793,21863254,13.81,0.00,92.44,92.44,294445875150,104.18,104.18,294445875150 +파루,043200,2,1566,2,278,21.58,23935833,1249551,41804315,23935833,21.58,1915.55,57.26,57.26,37973484465,58.01,58.01,37973484465 +한국정보인증,053300,3,9380,2,1680,21.82,26380509,10492827,42441361,26380509,21.82,251.41,62.16,62.16,229370110370,57.62,57.62,229370110370 +케이씨티,089150,4,4780,2,425,9.76,8877544,2534395,17150000,8877544,9.76,350.28,51.76,51.76,42104405071,51.36,51.36,42104405071 +TIGER 의료기기,307510,5,17075,2,190,1.13,230221,278672,450000,230221,1.13,82.61,51.16,51.16,3934251765,51.20,51.20,3934251765 +대성파인텍,104040,6,1255,2,170,15.67,21738697,305529,47224987,21738697,15.67,7115.10,46.03,46.03,27922196858,47.11,47.11,27922196858 +티와이홀딩스우,36328K,7,6030,2,50,0.84,487162,1615953,1243014,487162,0.84,30.15,39.19,39.19,2891799710,38.58,38.58,2891799710 +라온시큐어,042510,8,12230,2,2130,21.09,4024700,67130,11205174,4024700,21.09,5995.38,35.92,35.92,48052037840,35.06,35.06,48052037840 +미투온,201490,9,2575,2,85,3.41,10206086,15967532,30390092,10206086,3.41,63.92,33.58,33.58,26559644056,33.94,33.94,26559644056 +이스트아시아홀딩스,900110,10,64,2,9,16.36,199044052,223184000,642650588,199044052,16.36,89.18,30.97,30.97,12472297648,30.32,30.32,12472297648 +아톤,158430,11,7790,2,860,12.41,7652687,3983454,24798851,7652687,12.41,192.11,30.86,30.86,56096685550,29.04,29.04,56096685550 +수젠텍,253840,12,8130,2,730,9.86,4667349,551261,16743200,4667349,9.86,846.67,27.88,27.88,38379360990,28.19,28.19,38379360990 +메디콕스,054180,13,208,2,7,3.48,21138203,55559136,82878283,21138203,3.48,38.05,25.51,25.51,4587049467,26.61,26.61,4587049467 +PLUS 차이나AI테크TOP10,0047N0,14,10155,2,215,2.16,286037,369743,1100000,286037,2.16,77.36,26.00,26.00,2869007637,25.68,25.68,2869007637 +SOL 의료기기소부장Fn,464610,15,12765,2,165,1.31,246453,307920,1000000,246453,1.31,80.04,24.65,24.65,3142135750,24.62,24.62,3142135750 +그린생명과학,114450,16,3495,2,365,11.66,4760081,1197161,20000000,4760081,11.66,397.61,23.80,23.80,17071869637,24.42,24.42,17071869637 +KODEX 코스닥150선물인버스,251340,17,3610,5,-75,-2.04,15344168,22693432,64900000,15344168,-2.04,67.62,23.64,23.64,55734937858,23.79,23.79,55734937858 +오가닉티코스메틱,900300,18,529,2,99,23.02,21903394,11470756,96002224,21903394,23.02,190.95,22.82,22.82,11710993088,23.06,23.06,11710993088 +다날,064260,19,6160,2,230,3.88,15993105,34304428,68949040,15993105,3.88,46.62,23.20,23.20,97735820670,23.01,23.01,97735820670 +로킷헬스케어,376900,20,17400,2,170,0.99,3411430,12518775,15417639,3411430,0.99,27.25,22.13,22.13,60831683030,22.68,22.68,60831683030 +KODEX 200선물인버스2X,252670,21,1638,5,-27,-1.62,170315760,313219360,778300000,170315760,-1.62,54.38,21.88,21.88,278650854382,21.86,21.86,278650854382 +케이사인,192250,22,12930,1,2980,29.95,1579755,97544,7067125,1579755,29.95,1619.53,22.35,22.35,19722253095,21.58,21.58,19722253095 +링크솔루션,474650,23,23850,5,-2400,-9.14,1149079,14173687,5579032,1149079,-9.14,8.11,20.60,20.60,28088337425,21.11,21.11,28088337425 +유비벨록스,089850,24,7310,2,340,4.88,3084959,969769,14730199,3084959,4.88,318.11,20.94,20.94,22669131380,21.05,21.05,22669131380 +더즌,462860,25,3485,2,155,4.65,14505208,15235131,71413257,14505208,4.65,95.21,20.31,20.31,50227704807,20.18,20.18,50227704807 +형지I&C,011080,26,974,2,33,3.51,8219309,5875148,42313608,8219309,3.51,139.90,19.42,19.42,8308352212,20.16,20.16,8308352212 +라이콤,388790,27,2940,2,505,20.74,6152165,74574,30590343,6152165,20.74,8249.75,20.11,20.11,17569468055,19.54,19.54,17569468055 +SOL 미국원자력SMR,0051G0,28,11500,5,-335,-2.83,1047492,1736727,5750000,1047492,-2.83,60.31,18.22,18.22,12030650527,18.19,18.19,12030650527 +엠에프엠코리아,323230,29,17,5,-2,-10.53,8296479,21033258,43274492,8296479,-10.53,39.44,19.17,19.17,131868174,17.92,17.92,131868174 +위니아,071460,30,35,5,-5,-12.50,6633735,15417220,35967295,6633735,-12.50,43.03,18.44,18.44,220413597,17.51,17.51,220413597 diff --git a/top30/20250611/top30-atvtr-20250611-113002.csv b/top30/20250611/top30-atvtr-20250611-113002.csv new file mode 100644 index 000000000000..449abeb733ad --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11930,2,1430,13.62,22178622,0,23650793,22178622,13.62,0.00,93.78,93.78,298207639405,105.69,105.69,298207639405 +한국정보인증,053300,2,9210,2,1510,19.61,26900652,10492827,42441361,26900652,19.61,256.37,63.38,63.38,234204367820,59.92,59.92,234204367820 +파루,043200,3,1560,2,272,21.12,24107717,1249551,41804315,24107717,21.12,1929.31,57.67,57.67,38242174062,58.64,58.64,38242174062 +케이씨티,089150,4,4755,2,400,9.18,9015796,2534395,17150000,9015796,9.18,355.74,52.57,52.57,42763162430,52.44,52.44,42763162430 +TIGER 의료기기,307510,5,17065,2,180,1.07,231086,278672,450000,231086,1.07,82.92,51.35,51.35,3949022290,51.42,51.42,3949022290 +대성파인텍,104040,6,1239,2,154,14.19,22063451,305529,47224987,22063451,14.19,7221.39,46.72,46.72,28326098891,48.41,48.41,28326098891 +티와이홀딩스우,36328K,7,5930,5,-50,-0.84,494715,1615953,1243014,494715,-0.84,30.61,39.80,39.80,2936667460,39.84,39.84,2936667460 +아톤,158430,8,7730,2,800,11.54,9623426,3983454,24798851,9623426,11.54,241.58,38.81,38.81,71412668405,37.25,37.25,71412668405 +라온시큐어,042510,9,12260,2,2160,21.39,4051176,67130,11205174,4051176,21.39,6034.82,36.15,36.15,48376140260,35.21,35.21,48376140260 +미투온,201490,10,2565,2,75,3.01,10313601,15967532,30390092,10313601,3.01,64.59,33.94,33.94,26836268456,34.43,34.43,26836268456 +이스트아시아홀딩스,900110,11,65,2,10,18.18,201330018,223184000,642650588,201330018,18.18,90.21,31.33,31.33,12618822126,30.21,30.21,12618822126 +수젠텍,253840,12,8150,2,750,10.14,4700392,551261,16743200,4700392,10.14,852.66,28.07,28.07,38647863265,28.32,28.32,38647863265 +SOL 의료기기소부장Fn,464610,13,12765,2,165,1.31,270726,307920,1000000,270726,1.31,87.92,27.07,27.07,3451981395,27.04,27.04,3451981395 +메디콕스,054180,14,207,2,6,2.99,21322561,55559136,82878283,21322561,2.99,38.38,25.73,25.73,4625159656,26.96,26.96,4625159656 +PLUS 차이나AI테크TOP10,0047N0,15,10135,2,195,1.96,288290,369743,1100000,288290,1.96,77.97,26.21,26.21,2891859407,25.94,25.94,2891859407 +그린생명과학,114450,16,3485,2,355,11.34,4807733,1197161,20000000,4807733,11.34,401.59,24.04,24.04,17239023512,24.73,24.73,17239023512 +라이콤,388790,17,2905,2,470,19.30,7585369,74574,30590343,7585369,19.30,9999.99,24.80,24.80,21840546019,24.58,24.58,21840546019 +KODEX 코스닥150선물인버스,251340,18,3610,5,-75,-2.04,15557134,22693432,64900000,15557134,-2.04,68.55,23.97,23.97,56503453102,24.12,24.12,56503453102 +오가닉티코스메틱,900300,19,522,2,92,21.40,22068654,11470756,96002224,22068654,21.40,192.39,22.99,22.99,11797723754,23.54,23.54,11797723754 +다날,064260,20,6190,2,260,4.38,16123569,34304428,68949040,16123569,4.38,47.00,23.38,23.38,98541267050,23.09,23.09,98541267050 +로킷헬스케어,376900,21,17770,2,540,3.13,3456592,12518775,15417639,3456592,3.13,27.61,22.42,22.42,61621988660,22.49,22.49,61621988660 +KODEX 200선물인버스2X,252670,22,1640,5,-25,-1.50,174278471,313219360,778300000,174278471,-1.50,55.64,22.39,22.39,285149464985,22.34,22.34,285149464985 +케이사인,192250,23,12930,1,2980,29.95,1581012,97544,7067125,1581012,29.95,1620.82,22.37,22.37,19738506105,21.60,21.60,19738506105 +링크솔루션,474650,24,23800,5,-2450,-9.33,1164976,14173687,5579032,1164976,-9.33,8.22,20.88,20.88,28466812525,21.44,21.44,28466812525 +유비벨록스,089850,25,7390,2,420,6.03,3133498,969769,14730199,3133498,6.03,323.12,21.27,21.27,23025257450,21.15,21.15,23025257450 +더즌,462860,26,3480,2,150,4.50,14586799,15235131,71413257,14586799,4.50,95.74,20.43,20.43,50511622127,20.33,20.33,50511622127 +형지I&C,011080,27,980,2,39,4.14,8292763,5875148,42313608,8292763,4.14,141.15,19.60,19.60,8379909129,20.21,20.21,8379909129 +SOL 미국원자력SMR,0051G0,28,11495,5,-340,-2.87,1066354,1736727,5750000,1066354,-2.87,61.40,18.55,18.55,12247446597,18.53,18.53,12247446597 +엠에프엠코리아,323230,29,17,5,-2,-10.53,8296479,21033258,43274492,8296479,-10.53,39.44,19.17,19.17,131868174,17.92,17.92,131868174 +상지건설,042940,30,11870,5,-40,-0.34,1169967,1292053,6828712,1169967,-0.34,90.55,17.13,17.13,14327746785,17.68,17.68,14327746785 diff --git a/top30/20250611/top30-atvtr-20250611-114002.csv b/top30/20250611/top30-atvtr-20250611-114002.csv new file mode 100644 index 000000000000..a214319aa21f --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11830,2,1330,12.67,22504048,0,23650793,22504048,12.67,0.00,95.15,95.15,302065845180,107.96,107.96,302065845180 +한국정보인증,053300,2,9240,2,1540,20.00,27191631,10492827,42441361,27191631,20.00,259.14,64.07,64.07,236886647185,60.41,60.41,236886647185 +파루,043200,3,1594,2,306,23.76,24387188,1249551,41804315,24387188,23.76,1951.68,58.34,58.34,38683150168,58.05,58.05,38683150168 +케이씨티,089150,4,4665,2,310,7.12,9282970,2534395,17150000,9282970,7.12,366.28,54.13,54.13,44013542500,55.01,55.01,44013542500 +TIGER 의료기기,307510,5,17065,2,180,1.07,231086,278672,450000,231086,1.07,82.92,51.35,51.35,3949022290,51.42,51.42,3949022290 +대성파인텍,104040,6,1231,2,146,13.46,22255776,305529,47224987,22255776,13.46,7284.34,47.13,47.13,28563341510,49.13,49.13,28563341510 +아톤,158430,7,7890,2,960,13.85,11063423,3983454,24798851,11063423,13.85,277.73,44.61,44.61,82561202925,42.20,42.20,82561202925 +티와이홀딩스우,36328K,8,5850,5,-130,-2.17,502700,1615953,1243014,502700,-2.17,31.11,40.44,40.44,2983491440,41.03,41.03,2983491440 +라온시큐어,042510,9,12280,2,2180,21.58,4081976,67130,11205174,4081976,21.58,6080.70,36.43,36.43,48753372685,35.43,35.43,48753372685 +미투온,201490,10,2555,2,65,2.61,10409407,15967532,30390092,10409407,2.61,65.19,34.25,34.25,27081712203,34.88,34.88,27081712203 +이스트아시아홀딩스,900110,11,65,2,10,18.18,203702589,223184000,642650588,203702589,18.18,91.27,31.70,31.70,12772321177,30.58,30.58,12772321177 +수젠텍,253840,12,8120,2,720,9.73,4723340,551261,16743200,4723340,9.73,856.82,28.21,28.21,38834548265,28.56,28.56,38834548265 +메디콕스,054180,13,206,2,5,2.49,21439591,55559136,82878283,21439591,2.49,38.59,25.87,25.87,4649271978,27.23,27.23,4649271978 +라이콤,388790,14,2860,2,425,17.45,8234664,74574,30590343,8234664,17.45,9999.99,26.92,26.92,23708048209,27.10,27.10,23708048209 +SOL 의료기기소부장Fn,464610,15,12795,2,195,1.55,271139,307920,1000000,271139,1.55,88.06,27.11,27.11,3457261455,27.02,27.02,3457261455 +PLUS 차이나AI테크TOP10,0047N0,16,10160,2,220,2.21,288350,369743,1100000,288350,2.21,77.99,26.21,26.21,2892468457,25.88,25.88,2892468457 +그린생명과학,114450,17,3515,2,385,12.30,4838420,1197161,20000000,4838420,12.30,404.16,24.19,24.19,17346860842,24.68,24.68,17346860842 +KODEX 코스닥150선물인버스,251340,18,3610,5,-75,-2.04,15666130,22693432,64900000,15666130,-2.04,69.03,24.14,24.14,56896618283,24.28,24.28,56896618283 +로킷헬스케어,376900,19,17510,2,280,1.63,3594419,12518775,15417639,3594419,1.63,28.71,23.31,23.31,64051701760,23.73,23.73,64051701760 +다날,064260,20,6160,2,230,3.88,16377183,34304428,68949040,16377183,3.88,47.74,23.75,23.75,100112820390,23.57,23.57,100112820390 +오가닉티코스메틱,900300,21,526,2,96,22.33,22183925,11470756,96002224,22183925,22.33,193.40,23.11,23.11,11858252658,23.48,23.48,11858252658 +KODEX 200선물인버스2X,252670,22,1635,5,-30,-1.80,178686115,313219360,778300000,178686115,-1.80,57.05,22.96,22.96,292356949206,22.97,22.97,292356949206 +더즌,462860,23,3535,2,205,6.16,16073582,15235131,71413257,16073582,6.16,105.50,22.51,22.51,55783719931,22.10,22.10,55783719931 +위니아,071460,24,37,5,-3,-7.50,8528028,15417220,35967295,8528028,-7.50,55.31,23.71,23.71,290502438,21.83,21.83,290502438 +링크솔루션,474650,25,23900,5,-2350,-8.95,1188571,14173687,5579032,1188571,-8.95,8.39,21.30,21.30,29027719575,21.77,21.77,29027719575 +케이사인,192250,26,12930,1,2980,29.95,1581575,97544,7067125,1581575,29.95,1621.40,22.38,22.38,19745785695,21.61,21.61,19745785695 +엠에프엠코리아,323230,27,24,2,5,26.32,12125089,21033258,43274492,12125089,26.32,57.65,28.02,28.02,223754814,21.54,21.54,223754814 +유비벨록스,089850,28,7400,2,430,6.17,3181999,969769,14730199,3181999,6.17,328.12,21.60,21.60,23383786135,21.45,21.45,23383786135 +형지I&C,011080,29,985,2,44,4.68,8361801,5875148,42313608,8361801,4.68,142.32,19.76,19.76,8447615117,20.27,20.27,8447615117 +SOL 미국원자력SMR,0051G0,30,11485,5,-350,-2.96,1106667,1736727,5750000,1106667,-2.96,63.72,19.25,19.25,12710626572,19.25,19.25,12710626572 diff --git a/top30/20250611/top30-atvtr-20250611-115002.csv b/top30/20250611/top30-atvtr-20250611-115002.csv new file mode 100644 index 000000000000..8cac56fe9a2a --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11900,2,1400,13.33,23023001,0,23650793,23023001,13.33,0.00,97.35,97.35,308161231485,109.49,109.49,308161231485 +TIGER 의료기기,307510,2,17055,2,170,1.01,294121,278672,450000,294121,1.01,105.54,65.36,65.36,5024384280,65.47,65.47,5024384280 +한국정보인증,053300,3,9130,2,1430,18.57,27455248,10492827,42441361,27455248,18.57,261.66,64.69,64.69,239302575970,61.76,61.76,239302575970 +파루,043200,4,1596,2,308,23.91,25251753,1249551,41804315,25251753,23.91,2020.87,60.40,60.40,40063160675,60.05,60.05,40063160675 +케이씨티,089150,5,4650,2,295,6.77,9393436,2534395,17150000,9393436,6.77,370.64,54.77,54.77,44528186664,55.84,55.84,44528186664 +대성파인텍,104040,6,1237,2,152,14.01,22365253,305529,47224987,22365253,14.01,7320.17,47.36,47.36,28698496408,49.13,49.13,28698496408 +아톤,158430,7,7710,2,780,11.26,12027676,3983454,24798851,12027676,11.26,301.94,48.50,48.50,90095103635,47.12,47.12,90095103635 +티와이홀딩스우,36328K,8,5890,5,-90,-1.51,505091,1615953,1243014,505091,-1.51,31.26,40.63,40.63,2997482510,40.94,40.94,2997482510 +라온시큐어,042510,9,12080,2,1980,19.60,4160444,67130,11205174,4160444,19.60,6197.59,37.13,37.13,49703445830,36.72,36.72,49703445830 +미투온,201490,10,2540,2,50,2.01,10501780,15967532,30390092,10501780,2.01,65.77,34.56,34.56,27317193223,35.39,35.39,27317193223 +이스트아시아홀딩스,900110,11,65,2,10,18.18,205376518,223184000,642650588,205376518,18.18,92.02,31.96,31.96,12880896732,30.84,30.84,12880896732 +라이콤,388790,12,2800,2,365,14.99,8633461,74574,30590343,8633461,14.99,9999.99,28.22,28.22,24834571947,28.99,28.99,24834571947 +수젠텍,253840,13,8120,2,720,9.73,4738672,551261,16743200,4738672,9.73,859.61,28.30,28.30,38959216305,28.66,28.66,38959216305 +메디콕스,054180,14,205,2,4,1.99,21620277,55559136,82878283,21620277,1.99,38.91,26.09,26.09,4686443263,27.58,27.58,4686443263 +SOL 의료기기소부장Fn,464610,15,12780,2,180,1.43,271399,307920,1000000,271399,1.43,88.14,27.14,27.14,3460587105,27.08,27.08,3460587105 +PLUS 차이나AI테크TOP10,0047N0,16,10165,2,225,2.26,289378,369743,1100000,289378,2.26,78.26,26.31,26.31,2902922437,25.96,25.96,2902922437 +그린생명과학,114450,17,3490,2,360,11.50,4873412,1197161,20000000,4873412,11.50,407.08,24.37,24.37,17469335757,25.03,25.03,17469335757 +KODEX 코스닥150선물인버스,251340,18,3615,5,-70,-1.90,15801287,22693432,64900000,15801287,-1.90,69.63,24.35,24.35,57384547416,24.46,24.46,57384547416 +로킷헬스케어,376900,19,17550,2,320,1.86,3625040,12518775,15417639,3625040,1.86,28.96,23.51,23.51,64589505535,23.87,23.87,64589505535 +다날,064260,20,6180,2,250,4.22,16468747,34304428,68949040,16468747,4.22,48.01,23.89,23.89,100676772110,23.63,23.63,100676772110 +오가닉티코스메틱,900300,21,529,2,99,23.02,22382287,11470756,96002224,22382287,23.02,195.12,23.31,23.31,11962399882,23.55,23.55,11962399882 +KODEX 200선물인버스2X,252670,22,1640,5,-25,-1.50,182071512,313219360,778300000,182071512,-1.50,58.13,23.39,23.39,297900057515,23.34,23.34,297900057515 +더즌,462860,23,3530,2,200,6.01,16436989,15235131,71413257,16436989,6.01,107.89,23.02,23.02,57070032253,22.64,22.64,57070032253 +링크솔루션,474650,24,23750,5,-2500,-9.52,1209103,14173687,5579032,1209103,-9.52,8.53,21.67,21.67,29515086300,22.28,22.28,29515086300 +위니아,071460,25,37,5,-3,-7.50,8528028,15417220,35967295,8528028,-7.50,55.31,23.71,23.71,290502438,21.83,21.83,290502438 +유비벨록스,089850,26,7380,2,410,5.88,3206606,969769,14730199,3206606,5.88,330.66,21.77,21.77,23565081840,21.68,21.68,23565081840 +케이사인,192250,27,12930,1,2980,29.95,1582547,97544,7067125,1582547,29.95,1622.39,22.39,22.39,19758353655,21.62,21.62,19758353655 +엠에프엠코리아,323230,28,24,2,5,26.32,12125089,21033258,43274492,12125089,26.32,57.65,28.02,28.02,223754814,21.54,21.54,223754814 +형지I&C,011080,29,983,2,42,4.46,8446323,5875148,42313608,8446323,4.46,143.76,19.96,19.96,8530818114,20.51,20.51,8530818114 +SOL 미국원자력SMR,0051G0,30,11490,5,-345,-2.92,1110150,1736727,5750000,1110150,-2.92,63.92,19.31,19.31,12750635262,19.30,19.30,12750635262 diff --git a/top30/20250611/top30-atvtr-20250611-120002.csv b/top30/20250611/top30-atvtr-20250611-120002.csv new file mode 100644 index 000000000000..7f904ec7e85c --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11920,2,1420,13.52,23300550,0,23650793,23300550,13.52,0.00,98.52,98.52,311461662180,110.48,110.48,311461662180 +TIGER 의료기기,307510,2,17045,2,160,0.95,304040,278672,450000,304040,0.95,109.10,67.56,67.56,5193475710,67.71,67.71,5193475710 +한국정보인증,053300,3,9250,2,1550,20.13,27786501,10492827,42441361,27786501,20.13,264.81,65.47,65.47,242335894500,61.73,61.73,242335894500 +파루,043200,4,1608,2,320,24.84,25913709,1249551,41804315,25913709,24.84,2073.84,61.99,61.99,41127048986,61.18,61.18,41127048986 +케이씨티,089150,5,4730,2,375,8.61,9515033,2534395,17150000,9515033,8.61,375.44,55.48,55.48,45097915324,55.59,55.59,45097915324 +대성파인텍,104040,6,1244,2,159,14.65,22731350,305529,47224987,22731350,14.65,7440.00,48.13,48.13,29155623902,49.63,49.63,29155623902 +아톤,158430,7,7700,2,770,11.11,12370513,3983454,24798851,12370513,11.11,310.55,49.88,49.88,92726580845,48.56,48.56,92726580845 +티와이홀딩스우,36328K,8,5750,5,-230,-3.85,514586,1615953,1243014,514586,-3.85,31.84,41.40,41.40,3052008380,42.70,42.70,3052008380 +라온시큐어,042510,9,12030,2,1930,19.11,4228100,67130,11205174,4228100,19.11,6298.38,37.73,37.73,50516324275,37.48,37.48,50516324275 +미투온,201490,10,2550,2,60,2.41,10585773,15967532,30390092,10585773,2.41,66.30,34.83,34.83,27530423429,35.53,35.53,27530423429 +SOL 의료기기소부장Fn,464610,11,12770,2,170,1.35,322391,307920,1000000,322391,1.35,104.70,32.24,32.24,4111506645,32.20,32.20,4111506645 +이스트아시아홀딩스,900110,12,65,2,10,18.18,207130695,223184000,642650588,207130695,18.18,92.81,32.23,32.23,12994555799,31.11,31.11,12994555799 +라이콤,388790,13,2805,2,370,15.20,8877443,74574,30590343,8877443,15.20,9999.99,29.02,29.02,25517391716,29.74,29.74,25517391716 +수젠텍,253840,14,8100,2,700,9.46,4771101,551261,16743200,4771101,9.46,865.49,28.50,28.50,39222180925,28.92,28.92,39222180925 +메디콕스,054180,15,204,2,3,1.49,21955860,55559136,82878283,21955860,1.49,39.52,26.49,26.49,4755129885,28.12,28.12,4755129885 +PLUS 차이나AI테크TOP10,0047N0,16,10140,2,200,2.01,290213,369743,1100000,290213,2.01,78.49,26.38,26.38,2911389477,26.10,26.10,2911389477 +그린생명과학,114450,17,3450,2,320,10.22,4910143,1197161,20000000,4910143,10.22,410.15,24.55,24.55,17596796697,25.50,25.50,17596796697 +KODEX 코스닥150선물인버스,251340,18,3615,5,-70,-1.90,15854529,22693432,64900000,15854529,-1.90,69.86,24.43,24.43,57576976115,24.54,24.54,57576976115 +로킷헬스케어,376900,19,17510,2,280,1.63,3663337,12518775,15417639,3663337,1.63,29.26,23.76,23.76,65261165810,24.17,24.17,65261165810 +오가닉티코스메틱,900300,20,526,2,96,22.33,22477319,11470756,96002224,22477319,22.33,195.95,23.41,23.41,12012530762,23.79,23.79,12012530762 +다날,064260,21,6220,2,290,4.89,16571265,34304428,68949040,16571265,4.89,48.31,24.03,24.03,101310629875,23.62,23.62,101310629875 +KODEX 200선물인버스2X,252670,22,1637,5,-28,-1.68,183234575,313219360,778300000,183234575,-1.68,58.50,23.54,23.54,299806193123,23.53,23.53,299806193123 +링크솔루션,474650,23,23650,5,-2600,-9.90,1250224,14173687,5579032,1250224,-9.90,8.82,22.41,22.41,30485743975,23.11,23.11,30485743975 +더즌,462860,24,3510,2,180,5.41,16676662,15235131,71413257,16676662,5.41,109.46,23.35,23.35,57911582786,23.10,23.10,57911582786 +유비벨록스,089850,25,7320,2,350,5.02,3254093,969769,14730199,3254093,5.02,335.55,22.09,22.09,23912912570,22.18,22.18,23912912570 +위니아,071460,26,37,5,-3,-7.50,8528028,15417220,35967295,8528028,-7.50,55.31,23.71,23.71,290502438,21.83,21.83,290502438 +케이사인,192250,27,12930,1,2980,29.95,1582858,97544,7067125,1582858,29.95,1622.71,22.40,22.40,19762374885,21.63,21.63,19762374885 +엠에프엠코리아,323230,28,24,2,5,26.32,12125089,21033258,43274492,12125089,26.32,57.65,28.02,28.02,223754814,21.54,21.54,223754814 +형지I&C,011080,29,982,2,41,4.36,8492556,5875148,42313608,8492556,4.36,144.55,20.07,20.07,8576347041,20.64,20.64,8576347041 +SOL 미국원자력SMR,0051G0,30,11485,5,-350,-2.96,1122053,1736727,5750000,1122053,-2.96,64.61,19.51,19.51,12887342912,19.51,19.51,12887342912 diff --git a/top30/20250611/top30-atvtr-20250611-121001.csv b/top30/20250611/top30-atvtr-20250611-121001.csv new file mode 100644 index 000000000000..76ec13d3a21e --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11740,2,1240,11.81,23600276,0,23650793,23600276,11.81,0.00,99.79,99.79,315034689370,113.46,113.46,315034689370 +TIGER 의료기기,307510,2,17060,2,175,1.04,318624,278672,450000,318624,1.04,114.34,70.81,70.81,5442194065,70.89,70.89,5442194065 +한국정보인증,053300,3,9170,2,1470,19.09,27954568,10492827,42441361,27954568,19.09,266.42,65.87,65.87,243878841800,62.66,62.66,243878841800 +파루,043200,4,1593,2,305,23.68,26196012,1249551,41804315,26196012,23.68,2096.43,62.66,62.66,41578776611,62.44,62.44,41578776611 +케이씨티,089150,5,4690,2,335,7.69,9645084,2534395,17150000,9645084,7.69,380.57,56.24,56.24,45705675144,56.82,56.82,45705675144 +아톤,158430,6,7670,2,740,10.68,12820117,3983454,24798851,12820117,10.68,321.83,51.70,51.70,96145586560,50.55,50.55,96145586560 +대성파인텍,104040,7,1239,2,154,14.19,22803570,305529,47224987,22803570,14.19,7463.64,48.29,48.29,29245186768,49.98,49.98,29245186768 +티와이홀딩스우,36328K,8,5750,5,-230,-3.85,517396,1615953,1243014,517396,-3.85,32.02,41.62,41.62,3068176840,42.93,42.93,3068176840 +라온시큐어,042510,9,11990,2,1890,18.71,4298954,67130,11205174,4298954,18.71,6403.92,38.37,38.37,51363778300,38.23,38.23,51363778300 +미투온,201490,10,2555,2,65,2.61,10667831,15967532,30390092,10667831,2.61,66.81,35.10,35.10,27739113216,35.72,35.72,27739113216 +SOL 의료기기소부장Fn,464610,11,12785,2,185,1.47,326423,307920,1000000,326423,1.47,106.01,32.64,32.64,4163056015,32.56,32.56,4163056015 +이스트아시아홀딩스,900110,12,64,2,9,16.36,207646582,223184000,642650588,207646582,16.36,93.04,32.31,32.31,13027683002,31.67,31.67,13027683002 +라이콤,388790,13,2770,2,335,13.76,9076177,74574,30590343,9076177,13.76,9999.99,29.67,29.67,26070494933,30.77,30.77,26070494933 +엠에프엠코리아,323230,14,25,2,6,31.58,16458179,21033258,43274492,16458179,31.58,78.25,38.03,38.03,332082064,30.70,30.70,332082064 +수젠텍,253840,15,8050,2,650,8.78,4819093,551261,16743200,4819093,8.78,874.19,28.78,28.78,39609326025,29.39,29.39,39609326025 +메디콕스,054180,16,207,2,6,2.99,22203819,55559136,82878283,22203819,2.99,39.96,26.79,26.79,4805887996,28.01,28.01,4805887996 +PLUS 차이나AI테크TOP10,0047N0,17,10110,2,170,1.71,291972,369743,1100000,291972,1.71,78.97,26.54,26.54,2929204442,26.34,26.34,2929204442 +그린생명과학,114450,18,3450,2,320,10.22,4942998,1197161,20000000,4942998,10.22,412.89,24.71,24.71,17710179187,25.67,25.67,17710179187 +KODEX 코스닥150선물인버스,251340,19,3610,5,-75,-2.04,16255495,22693432,64900000,16255495,-2.04,71.63,25.05,25.05,59024461681,25.19,25.19,59024461681 +위니아,071460,20,41,2,1,2.50,10314605,15417220,35967295,10314605,2.50,66.90,28.68,28.68,363752095,24.67,24.67,363752095 +로킷헬스케어,376900,21,17520,2,290,1.68,3680273,12518775,15417639,3680273,1.68,29.40,23.87,23.87,65556856845,24.27,24.27,65556856845 +미스터블루,207760,22,1941,2,77,4.13,20335892,77956232,83079783,20335892,4.13,26.09,24.48,24.48,39020801682,24.20,24.20,39020801682 +다날,064260,23,6200,2,270,4.55,16749141,34304428,68949040,16749141,4.55,48.83,24.29,24.29,102416764015,23.96,23.96,102416764015 +KODEX 200선물인버스2X,252670,24,1634,5,-31,-1.86,186067181,313219360,778300000,186067181,-1.86,59.40,23.91,23.91,304440543740,23.94,23.94,304440543740 +오가닉티코스메틱,900300,25,527,2,97,22.56,22571253,11470756,96002224,22571253,22.56,196.77,23.51,23.51,12061981854,23.84,23.84,12061981854 +링크솔루션,474650,26,23700,5,-2550,-9.71,1269290,14173687,5579032,1269290,-9.71,8.96,22.75,22.75,30935977550,23.40,23.40,30935977550 +더즌,462860,27,3505,2,175,5.26,16859186,15235131,71413257,16859186,5.26,110.66,23.61,23.61,58548776886,23.39,23.39,58548776886 +유비벨록스,089850,28,7310,2,340,4.88,3286456,969769,14730199,3286456,4.88,338.89,22.31,22.31,24149408770,22.43,22.43,24149408770 +SGA솔루션즈,184230,29,615,2,114,22.75,14697340,361250,65717223,14697340,22.75,4068.47,22.36,22.36,8857330895,21.92,21.92,8857330895 +케이사인,192250,30,12930,1,2980,29.95,1582982,97544,7067125,1582982,29.95,1622.84,22.40,22.40,19763978205,21.63,21.63,19763978205 diff --git a/top30/20250611/top30-atvtr-20250611-122002.csv b/top30/20250611/top30-atvtr-20250611-122002.csv new file mode 100644 index 000000000000..7786b787d81c --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11820,2,1320,12.57,23769269,0,23650793,23769269,12.57,0.00,100.50,100.50,317025638905,113.40,113.40,317025638905 +TIGER 의료기기,307510,2,17060,2,175,1.04,333414,278672,450000,333414,1.04,119.64,74.09,74.09,5694507300,74.18,74.18,5694507300 +파루,043200,3,1589,2,301,23.37,26451360,1249551,41804315,26451360,23.37,2116.87,63.27,63.27,41983498096,63.20,63.20,41983498096 +한국정보인증,053300,4,9220,2,1520,19.74,28137556,10492827,42441361,28137556,19.74,268.16,66.30,66.30,245565190460,62.75,62.75,245565190460 +케이씨티,089150,5,4665,2,310,7.12,9773416,2534395,17150000,9773416,7.12,385.63,56.99,56.99,46308874598,57.88,57.88,46308874598 +아톤,158430,6,7680,2,750,10.82,13215273,3983454,24798851,13215273,10.82,331.75,53.29,53.29,99178608095,52.07,52.07,99178608095 +대성파인텍,104040,7,1237,2,152,14.01,22864031,305529,47224987,22864031,14.01,7483.42,48.42,48.42,29319997558,50.19,50.19,29319997558 +티와이홀딩스우,36328K,8,5710,5,-270,-4.52,519513,1615953,1243014,519513,-4.52,32.15,41.79,41.79,3080277820,43.40,43.40,3080277820 +라온시큐어,042510,9,11980,2,1880,18.61,4332986,67130,11205174,4332986,18.61,6454.62,38.67,38.67,51772602055,38.57,38.57,51772602055 +미투온,201490,10,2555,2,65,2.61,10730499,15967532,30390092,10730499,2.61,67.20,35.31,35.31,27899366422,35.93,35.93,27899366422 +SOL 의료기기소부장Fn,464610,11,12765,2,165,1.31,330348,307920,1000000,330348,1.31,107.28,33.03,33.03,4213161985,33.01,33.01,4213161985 +이스트아시아홀딩스,900110,12,65,2,10,18.18,208839679,223184000,642650588,208839679,18.18,93.57,32.50,32.50,13104505942,31.37,31.37,13104505942 +라이콤,388790,13,2795,2,360,14.78,9179520,74574,30590343,9179520,14.78,9999.99,30.01,30.01,26357495218,30.83,30.83,26357495218 +엠에프엠코리아,323230,14,25,2,6,31.58,16458179,21033258,43274492,16458179,31.58,78.25,38.03,38.03,332082064,30.70,30.70,332082064 +수젠텍,253840,15,8040,2,640,8.65,4839248,551261,16743200,4839248,8.65,877.85,28.90,28.90,39771736025,29.54,29.54,39771736025 +메디콕스,054180,16,206,2,5,2.49,22344388,55559136,82878283,22344388,2.49,40.22,26.96,26.96,4834999858,28.32,28.32,4834999858 +PLUS 차이나AI테크TOP10,0047N0,17,10110,2,170,1.71,291972,369743,1100000,291972,1.71,78.97,26.54,26.54,2929204442,26.34,26.34,2929204442 +미스터블루,207760,18,1916,2,52,2.79,21599582,77956232,83079783,21599582,2.79,27.71,26.00,26.00,41452938989,26.04,26.04,41452938989 +그린생명과학,114450,19,3475,2,345,11.02,4980372,1197161,20000000,4980372,11.02,416.02,24.90,24.90,17839272477,25.67,25.67,17839272477 +KODEX 코스닥150선물인버스,251340,20,3610,5,-75,-2.04,16495256,22693432,64900000,16495256,-2.04,72.69,25.42,25.42,59889993293,25.56,25.56,59889993293 +더즌,462860,21,3585,2,255,7.66,18404099,15235131,71413257,18404099,7.66,120.80,25.77,25.77,64070559009,25.03,25.03,64070559009 +위니아,071460,22,41,2,1,2.50,10314605,15417220,35967295,10314605,2.50,66.90,28.68,28.68,363752095,24.67,24.67,363752095 +로킷헬스케어,376900,23,17460,2,230,1.33,3692031,12518775,15417639,3692031,1.33,29.49,23.95,23.95,65762493020,24.43,24.43,65762493020 +KODEX 200선물인버스2X,252670,24,1639,5,-26,-1.56,190004348,313219360,778300000,190004348,-1.56,60.66,24.41,24.41,310895436993,24.37,24.37,310895436993 +다날,064260,25,6190,2,260,4.38,16815054,34304428,68949040,16815054,4.38,49.02,24.39,24.39,102825099445,24.09,24.09,102825099445 +오가닉티코스메틱,900300,26,525,2,95,22.09,22639031,11470756,96002224,22639031,22.09,197.36,23.58,23.58,12097553994,24.00,24.00,12097553994 +링크솔루션,474650,27,23650,5,-2600,-9.90,1297457,14173687,5579032,1297457,-9.90,9.15,23.26,23.26,31600616125,23.95,23.95,31600616125 +케이엘넷,039420,28,3222,2,427,15.28,5699398,76615,24154730,5699398,15.28,7439.01,23.60,23.60,17744787127,22.80,22.80,17744787127 +SGA솔루션즈,184230,29,624,2,123,24.55,15447186,361250,65717223,15447186,24.55,4276.04,23.51,23.51,9324107268,22.74,22.74,9324107268 +유비벨록스,089850,30,7350,2,380,5.45,3308876,969769,14730199,3308876,5.45,341.20,22.46,22.46,24314424900,22.46,22.46,24314424900 diff --git a/top30/20250611/top30-atvtr-20250611-123002.csv b/top30/20250611/top30-atvtr-20250611-123002.csv new file mode 100644 index 000000000000..561d318c9aea --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11810,2,1310,12.48,23935687,0,23650793,23935687,12.48,0.00,101.20,101.20,318993874215,114.21,114.21,318993874215 +TIGER 의료기기,307510,2,17060,2,175,1.04,349547,278672,450000,349547,1.04,125.43,77.68,77.68,5969736280,77.76,77.76,5969736280 +파루,043200,3,1590,2,302,23.45,26622425,1249551,41804315,26622425,23.45,2130.56,63.68,63.68,42254955098,63.57,63.57,42254955098 +한국정보인증,053300,4,9170,2,1470,19.09,28272516,10492827,42441361,28272516,19.09,269.45,66.62,66.62,246806502705,63.42,63.42,246806502705 +케이씨티,089150,5,4640,2,285,6.54,9831320,2534395,17150000,9831320,6.54,387.92,57.33,57.33,46578043916,58.53,58.53,46578043916 +아톤,158430,6,7570,2,640,9.24,13413408,3983454,24798851,13413408,9.24,336.73,54.09,54.09,100687702375,53.64,53.64,100687702375 +대성파인텍,104040,7,1238,2,153,14.10,22896680,305529,47224987,22896680,14.10,7494.11,48.48,48.48,29360370095,50.22,50.22,29360370095 +티와이홀딩스우,36328K,8,5740,5,-240,-4.01,522171,1615953,1243014,522171,-4.01,32.31,42.01,42.01,3095446830,43.38,43.38,3095446830 +라온시큐어,042510,9,11820,2,1720,17.03,4419120,67130,11205174,4419120,17.03,6582.93,39.44,39.44,52791252215,39.86,39.86,52791252215 +미투온,201490,10,2560,2,70,2.81,10762723,15967532,30390092,10762723,2.81,67.40,35.42,35.42,27981521097,35.97,35.97,27981521097 +SOL 의료기기소부장Fn,464610,11,12780,2,180,1.43,340856,307920,1000000,340856,1.43,110.70,34.09,34.09,4347301940,34.02,34.02,4347301940 +이스트아시아홀딩스,900110,12,65,2,10,18.18,209860606,223184000,642650588,209860606,18.18,94.03,32.66,32.66,13170055026,31.53,31.53,13170055026 +라이콤,388790,13,2780,2,345,14.17,9324902,74574,30590343,9324902,14.17,9999.99,30.48,30.48,26763580470,31.47,31.47,26763580470 +엠에프엠코리아,323230,14,25,2,6,31.58,16458179,21033258,43274492,16458179,31.58,78.25,38.03,38.03,332082064,30.70,30.70,332082064 +수젠텍,253840,15,8130,2,730,9.86,4851760,551261,16743200,4851760,9.86,880.12,28.98,28.98,39872890755,29.29,29.29,39872890755 +메디콕스,054180,16,207,2,6,2.99,22426100,55559136,82878283,22426100,2.99,40.36,27.06,27.06,4851941371,28.28,28.28,4851941371 +케이엘넷,039420,17,3330,2,535,19.14,7225148,76615,24154730,7225148,19.14,9430.46,29.91,29.91,22743941284,28.28,28.28,22743941284 +미스터블루,207760,18,1920,2,56,3.00,22481138,77956232,83079783,22481138,3.00,28.84,27.06,27.06,43147474743,27.05,27.05,43147474743 +KODEX 코스닥150선물인버스,251340,19,3605,5,-80,-2.17,16978116,22693432,64900000,16978116,-2.17,74.82,26.16,26.16,61630700215,26.34,26.34,61630700215 +PLUS 차이나AI테크TOP10,0047N0,20,10155,2,215,2.16,292968,369743,1100000,292968,2.16,79.24,26.63,26.63,2939295234,26.31,26.31,2939295234 +더즌,462860,21,3555,2,225,6.76,19072996,15235131,71413257,19072996,6.76,125.19,26.71,26.71,66461540383,26.18,26.18,66461540383 +그린생명과학,114450,22,3455,2,325,10.38,5045505,1197161,20000000,5045505,10.38,421.46,25.23,25.23,18065636387,26.14,26.14,18065636387 +KODEX 200선물인버스2X,252670,23,1638,5,-27,-1.62,192234823,313219360,778300000,192234823,-1.62,61.37,24.70,24.70,314548238502,24.67,24.67,314548238502 +위니아,071460,24,41,2,1,2.50,10314605,15417220,35967295,10314605,2.50,66.90,28.68,28.68,363752095,24.67,24.67,363752095 +로킷헬스케어,376900,25,17470,2,240,1.39,3702546,12518775,15417639,3702546,1.39,29.58,24.02,24.02,65945820775,24.48,24.48,65945820775 +다날,064260,26,6170,2,240,4.05,16933783,34304428,68949040,16933783,4.05,49.36,24.56,24.56,103557623355,24.34,24.34,103557623355 +링크솔루션,474650,27,23600,5,-2650,-10.10,1309005,14173687,5579032,1309005,-10.10,9.24,23.46,23.46,31874084375,24.21,24.21,31874084375 +오가닉티코스메틱,900300,28,525,2,95,22.09,22678666,11470756,96002224,22678666,22.09,197.71,23.62,23.62,12118400557,24.04,24.04,12118400557 +SGA솔루션즈,184230,29,631,2,130,25.95,16010172,361250,65717223,16010172,25.95,4431.88,24.36,24.36,9677282811,23.34,23.34,9677282811 +유비벨록스,089850,30,7330,2,360,5.16,3329643,969769,14730199,3329643,5.16,343.34,22.60,22.60,24466345230,22.66,22.66,24466345230 diff --git a/top30/20250611/top30-atvtr-20250611-124002.csv b/top30/20250611/top30-atvtr-20250611-124002.csv new file mode 100644 index 000000000000..8aeba8e8fc72 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11780,2,1280,12.19,24104423,0,23650793,24104423,12.19,0.00,101.92,101.92,320976989290,115.21,115.21,320976989290 +TIGER 의료기기,307510,2,17060,2,175,1.04,356149,278672,450000,356149,1.04,127.80,79.14,79.14,6082337450,79.23,79.23,6082337450 +파루,043200,3,1604,2,316,24.53,27256829,1249551,41804315,27256829,24.53,2181.33,65.20,65.20,43273591986,64.54,64.54,43273591986 +한국정보인증,053300,4,9300,2,1600,20.78,28522353,10492827,42441361,28522353,20.78,271.83,67.20,67.20,249111569690,63.11,63.11,249111569690 +케이씨티,089150,5,4675,2,320,7.35,9916656,2534395,17150000,9916656,7.35,391.28,57.82,57.82,46973454669,58.59,58.59,46973454669 +아톤,158430,6,7560,2,630,9.09,13669726,3983454,24798851,13669726,9.09,343.16,55.12,55.12,102620458075,54.74,54.74,102620458075 +대성파인텍,104040,7,1239,2,154,14.19,22948928,305529,47224987,22948928,14.19,7511.21,48.59,48.59,29425219588,50.29,50.29,29425219588 +티와이홀딩스우,36328K,8,5770,5,-210,-3.51,526573,1615953,1243014,526573,-3.51,32.59,42.36,42.36,3121179040,43.52,43.52,3121179040 +라온시큐어,042510,9,11720,2,1620,16.04,4475373,67130,11205174,4475373,16.04,6666.73,39.94,39.94,53451541120,40.70,40.70,53451541120 +엠에프엠코리아,323230,10,25,2,6,31.58,19260180,21033258,43274492,19260180,31.58,91.57,44.51,44.51,402132089,37.17,37.17,402132089 +SOL 의료기기소부장Fn,464610,11,12765,2,165,1.31,371025,307920,1000000,371025,1.31,120.49,37.10,37.10,4732411260,37.07,37.07,4732411260 +케이엘넷,039420,12,3135,2,340,12.16,8700804,76615,24154730,8700804,12.16,9999.99,36.02,36.02,27469766405,36.28,36.28,27469766405 +미투온,201490,13,2565,2,75,3.01,10804393,15967532,30390092,10804393,3.01,67.66,35.55,35.55,28088624087,36.03,36.03,28088624087 +이스트아시아홀딩스,900110,14,64,2,9,16.36,213705965,223184000,642650588,213705965,16.36,95.75,33.25,33.25,13413710112,32.61,32.61,13413710112 +라이콤,388790,15,2760,2,325,13.35,9452922,74574,30590343,9452922,13.35,9999.99,30.90,30.90,27118626312,32.12,32.12,27118626312 +위니아,071460,16,39,5,-1,-2.50,11653685,15417220,35967295,11653685,-2.50,75.59,32.40,32.40,415976215,29.65,29.65,415976215 +수젠텍,253840,17,8110,2,710,9.59,4865986,551261,16743200,4865986,9.59,882.70,29.06,29.06,39988420415,29.45,29.45,39988420415 +메디콕스,054180,18,208,2,7,3.48,22489037,55559136,82878283,22489037,3.48,40.48,27.14,27.14,4864990616,28.22,28.22,4864990616 +미스터블루,207760,19,1903,2,39,2.09,23113389,77956232,83079783,23113389,2.09,29.65,27.82,27.82,44353983177,28.05,28.05,44353983177 +더즌,462860,20,3685,2,355,10.66,21037865,15235131,71413257,21037865,10.66,138.09,29.46,29.46,73603756829,27.97,27.97,73603756829 +KODEX 코스닥150선물인버스,251340,21,3605,5,-80,-2.17,17100048,22693432,64900000,17100048,-2.17,75.35,26.35,26.35,62070124070,26.53,26.53,62070124070 +PLUS 차이나AI테크TOP10,0047N0,22,10155,2,215,2.16,293170,369743,1100000,293170,2.16,79.29,26.65,26.65,2941346544,26.33,26.33,2941346544 +그린생명과학,114450,23,3475,2,345,11.02,5057285,1197161,20000000,5057285,11.02,422.44,25.29,25.29,18106492772,26.05,26.05,18106492772 +로킷헬스케어,376900,24,17250,2,20,0.12,3748413,12518775,15417639,3748413,0.12,29.94,24.31,24.31,66739976660,25.09,25.09,66739976660 +KODEX 200선물인버스2X,252670,25,1636,5,-29,-1.74,194099368,313219360,778300000,194099368,-1.74,61.97,24.94,24.94,317599942190,24.94,24.94,317599942190 +다날,064260,26,6150,2,220,3.71,17096448,34304428,68949040,17096448,3.71,49.84,24.80,24.80,104557011535,24.66,24.66,104557011535 +링크솔루션,474650,27,23550,5,-2700,-10.29,1323530,14173687,5579032,1323530,-10.29,9.34,23.72,23.72,32216391500,24.52,24.52,32216391500 +SGA솔루션즈,184230,28,621,2,120,23.95,16509724,361250,65717223,16509724,23.95,4570.17,25.12,25.12,9990246077,24.48,24.48,9990246077 +오가닉티코스메틱,900300,29,525,2,95,22.09,22886775,11470756,96002224,22886775,22.09,199.52,23.84,23.84,12227468531,24.26,24.26,12227468531 +유비벨록스,089850,30,7320,2,350,5.02,3352252,969769,14730199,3352252,5.02,345.68,22.76,22.76,24631123525,22.84,22.84,24631123525 diff --git a/top30/20250611/top30-atvtr-20250611-125002.csv b/top30/20250611/top30-atvtr-20250611-125002.csv new file mode 100644 index 000000000000..ca88402c1f18 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11640,2,1140,10.86,24416581,0,23650793,24416581,10.86,0.00,103.24,103.24,324622123900,117.92,117.92,324622123900 +TIGER 의료기기,307510,2,17055,2,170,1.01,370554,278672,450000,370554,1.01,132.97,82.35,82.35,6328080070,82.45,82.45,6328080070 +한국정보인증,053300,3,9300,2,1600,20.78,29532421,10492827,42441361,29532421,20.78,281.45,69.58,69.58,258577940520,65.51,65.51,258577940520 +파루,043200,4,1644,2,356,27.64,28301660,1249551,41804315,28301660,27.64,2264.95,67.70,67.70,44979688076,65.45,65.45,44979688076 +케이씨티,089150,5,4670,2,315,7.23,10078044,2534395,17150000,10078044,7.23,397.65,58.76,58.76,47731642349,59.60,59.60,47731642349 +아톤,158430,6,7520,2,590,8.51,13898583,3983454,24798851,13898583,8.51,348.91,56.05,56.05,104362203060,55.96,55.96,104362203060 +대성파인텍,104040,7,1248,2,163,15.02,23204494,305529,47224987,23204494,15.02,7594.86,49.14,49.14,29742174204,50.46,50.46,29742174204 +SOL 의료기기소부장Fn,464610,8,12765,2,165,1.31,437069,307920,1000000,437069,1.31,141.94,43.71,43.71,5575465145,43.68,43.68,5575465145 +티와이홀딩스우,36328K,9,5820,5,-160,-2.68,527215,1615953,1243014,527215,-2.68,32.63,42.41,42.41,3124903010,43.20,43.20,3124903010 +라온시큐어,042510,10,11850,2,1750,17.33,4511517,67130,11205174,4511517,17.33,6720.57,40.26,40.26,53878764360,40.58,40.58,53878764360 +케이엘넷,039420,11,3075,2,280,10.02,9259245,76615,24154730,9259245,10.02,9999.99,38.33,38.33,29198275862,39.31,39.31,29198275862 +엠에프엠코리아,323230,12,25,2,6,31.58,19260180,21033258,43274492,19260180,31.58,91.57,44.51,44.51,402132089,37.17,37.17,402132089 +미투온,201490,13,2555,2,65,2.61,10844321,15967532,30390092,10844321,2.61,67.91,35.68,35.68,28191140512,36.31,36.31,28191140512 +더즌,462860,14,3690,2,360,10.81,25557394,15235131,71413257,25557394,10.81,167.75,35.79,35.79,90458763715,34.33,34.33,90458763715 +라이콤,388790,15,2735,2,300,12.32,9625153,74574,30590343,9625153,12.32,9999.99,31.46,31.46,27590427366,32.98,32.98,27590427366 +이스트아시아홀딩스,900110,16,64,2,9,16.36,216080766,223184000,642650588,216080766,16.36,96.82,33.62,33.62,13563394405,32.98,32.98,13563394405 +위니아,071460,17,39,5,-1,-2.50,11653685,15417220,35967295,11653685,-2.50,75.59,32.40,32.40,415976215,29.65,29.65,415976215 +수젠텍,253840,18,8110,2,710,9.59,4884289,551261,16743200,4884289,9.59,886.02,29.17,29.17,40136622110,29.56,29.56,40136622110 +메디콕스,054180,19,206,2,5,2.49,22773327,55559136,82878283,22773327,2.49,40.99,27.48,27.48,4923522717,28.84,28.84,4923522717 +KODEX 코스닥150선물인버스,251340,20,3610,5,-75,-2.04,18387812,22693432,64900000,18387812,-2.04,81.03,28.33,28.33,66717212599,28.48,28.48,66717212599 +미스터블루,207760,21,1922,2,58,3.11,23617232,77956232,83079783,23617232,3.11,30.30,28.43,28.43,45315471320,28.38,28.38,45315471320 +PLUS 차이나AI테크TOP10,0047N0,22,10135,2,195,1.96,293339,369743,1100000,293339,1.96,79.34,26.67,26.67,2943061459,26.40,26.40,2943061459 +그린생명과학,114450,23,3470,2,340,10.86,5077465,1197161,20000000,5077465,10.86,424.13,25.39,25.39,18176257297,26.19,26.19,18176257297 +KODEX 200선물인버스2X,252670,24,1637,5,-28,-1.68,196894212,313219360,778300000,196894212,-1.68,62.86,25.30,25.30,322171857031,25.29,25.29,322171857031 +링크솔루션,474650,25,23450,5,-2800,-10.67,1353400,14173687,5579032,1353400,-10.67,9.55,24.26,24.26,32917390250,25.16,25.16,32917390250 +SGA솔루션즈,184230,26,620,2,119,23.75,16898106,361250,65717223,16898106,23.75,4677.68,25.71,25.71,10233106463,25.12,25.12,10233106463 +로킷헬스케어,376900,27,17360,2,130,0.75,3762306,12518775,15417639,3762306,0.75,30.05,24.40,24.40,66980087580,25.03,25.03,66980087580 +다날,064260,28,6170,2,240,4.05,17190252,34304428,68949040,17190252,4.05,50.11,24.93,24.93,105135591990,24.71,24.71,105135591990 +오가닉티코스메틱,900300,29,524,2,94,21.86,23030177,11470756,96002224,23030177,21.86,200.77,23.99,23.99,12302376464,24.46,24.46,12302376464 +유비벨록스,089850,30,7330,2,360,5.16,3361917,969769,14730199,3361917,5.16,346.67,22.82,22.82,24701738255,22.88,22.88,24701738255 diff --git a/top30/20250611/top30-atvtr-20250611-130002.csv b/top30/20250611/top30-atvtr-20250611-130002.csv new file mode 100644 index 000000000000..5a41e1ee1e35 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11470,2,970,9.24,24842558,0,23650793,24842558,9.24,0.00,105.04,105.04,329549161160,121.48,121.48,329549161160 +TIGER 의료기기,307510,2,17060,2,175,1.04,387416,278672,450000,387416,1.04,139.02,86.09,86.09,6615748635,86.18,86.18,6615748635 +파루,043200,3,1626,2,338,26.24,29000316,1249551,41804315,29000316,26.24,2320.86,69.37,69.37,46121355037,67.85,67.85,46121355037 +한국정보인증,053300,4,9210,2,1510,19.61,30085161,10492827,42441361,30085161,19.61,286.72,70.89,70.89,263703489500,67.46,67.46,263703489500 +케이씨티,089150,5,4665,2,310,7.12,10128421,2534395,17150000,10128421,7.12,399.64,59.06,59.06,47966634774,59.95,59.95,47966634774 +아톤,158430,6,7530,2,600,8.66,14144553,3983454,24798851,14144553,8.66,355.08,57.04,57.04,106219534105,56.88,56.88,106219534105 +대성파인텍,104040,7,1233,2,148,13.64,23334122,305529,47224987,23334122,13.64,7637.29,49.41,49.41,29903287891,51.36,51.36,29903287891 +티와이홀딩스우,36328K,8,5760,5,-220,-3.68,529897,1615953,1243014,529897,-3.68,32.79,42.63,42.63,3140361480,43.86,43.86,3140361480 +SOL 의료기기소부장Fn,464610,9,12790,2,190,1.51,437718,307920,1000000,437718,1.51,142.15,43.77,43.77,5583765200,43.66,43.66,5583765200 +라온시큐어,042510,10,11830,2,1730,17.13,4537817,67130,11205174,4537817,17.13,6759.75,40.50,40.50,54191463640,40.88,40.88,54191463640 +케이엘넷,039420,11,3085,2,290,10.38,9474169,76615,24154730,9474169,10.38,9999.99,39.22,39.22,29863901940,40.08,40.08,29863901940 +더즌,462860,12,3895,2,565,16.97,30612072,15235131,71413257,30612072,16.97,200.93,42.87,42.87,109801304445,39.47,39.47,109801304445 +엠에프엠코리아,323230,13,25,2,6,31.58,19260180,21033258,43274492,19260180,31.58,91.57,44.51,44.51,402132089,37.17,37.17,402132089 +미투온,201490,14,2555,2,65,2.61,10873607,15967532,30390092,10873607,2.61,68.10,35.78,35.78,28265954092,36.40,36.40,28265954092 +이스트아시아홀딩스,900110,15,62,2,7,12.73,219384839,223184000,642650588,219384839,12.73,98.30,34.14,34.14,13768819468,34.56,34.56,13768819468 +라이콤,388790,16,2755,2,320,13.14,9682503,74574,30590343,9682503,13.14,9999.99,31.65,31.65,27747902898,32.92,32.92,27747902898 +리드코프,012700,17,6200,2,830,15.46,8729736,1372962,26446135,8729736,15.46,635.83,33.01,33.01,51994287620,31.71,31.71,51994287620 +수젠텍,253840,18,8070,2,670,9.05,4908129,551261,16743200,4908129,9.05,890.35,29.31,29.31,40329878880,29.85,29.85,40329878880 +KODEX 코스닥150선물인버스,251340,19,3610,5,-75,-2.04,19159333,22693432,64900000,19159333,-2.04,84.43,29.52,29.52,69498667193,29.66,29.66,69498667193 +위니아,071460,20,39,5,-1,-2.50,11653685,15417220,35967295,11653685,-2.50,75.59,32.40,32.40,415976215,29.65,29.65,415976215 +미스터블루,207760,21,1923,2,59,3.17,24498886,77956232,83079783,24498886,3.17,31.43,29.49,29.49,47014380424,29.43,29.43,47014380424 +메디콕스,054180,22,206,2,5,2.49,22879417,55559136,82878283,22879417,2.49,41.18,27.61,27.61,4945391736,28.97,28.97,4945391736 +PLUS 차이나AI테크TOP10,0047N0,23,10155,2,215,2.16,293487,369743,1100000,293487,2.16,79.38,26.68,26.68,2944562939,26.36,26.36,2944562939 +그린생명과학,114450,24,3490,2,360,11.50,5112126,1197161,20000000,5112126,11.50,427.02,25.56,25.56,18297333742,26.21,26.21,18297333742 +KODEX 200선물인버스2X,252670,25,1633,5,-32,-1.92,200890241,313219360,778300000,200890241,-1.92,64.14,25.81,25.81,328699031574,25.86,25.86,328699031574 +SGA솔루션즈,184230,26,623,2,122,24.35,17268717,361250,65717223,17268717,24.35,4780.27,26.28,26.28,10463292470,25.56,25.56,10463292470 +링크솔루션,474650,27,23500,5,-2750,-10.48,1372242,14173687,5579032,1372242,-10.48,9.68,24.60,24.60,33359440500,25.44,25.44,33359440500 +오가닉티코스메틱,900300,28,514,2,84,19.53,23390560,11470756,96002224,23390560,19.53,203.91,24.36,24.36,12488779590,25.31,25.31,12488779590 +로킷헬스케어,376900,29,17270,2,40,0.23,3776038,12518775,15417639,3776038,0.23,30.16,24.49,24.49,67217792440,25.24,25.24,67217792440 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,30,5825,5,-190,-3.16,248671,15032,1000000,248671,-3.16,1654.28,24.87,24.87,1453839795,24.96,24.96,1453839795 diff --git a/top30/20250611/top30-atvtr-20250611-131002.csv b/top30/20250611/top30-atvtr-20250611-131002.csv new file mode 100644 index 000000000000..ae22038b4b83 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11280,2,780,7.43,25403265,0,23650793,25403265,7.43,0.00,107.41,107.41,335948859930,125.93,125.93,335948859930 +TIGER 의료기기,307510,2,17070,2,185,1.10,387478,278672,450000,387478,1.10,139.04,86.11,86.11,6616806375,86.14,86.14,6616806375 +한국정보인증,053300,3,9200,2,1500,19.48,30531515,10492827,42441361,30531515,19.48,290.98,71.94,71.94,267791893030,68.58,68.58,267791893030 +파루,043200,4,1631,2,343,26.63,29271604,1249551,41804315,29271604,26.63,2342.57,70.02,70.02,46562850610,68.29,68.29,46562850610 +케이씨티,089150,5,4645,2,290,6.66,10175061,2534395,17150000,10175061,6.66,401.48,59.33,59.33,48183247204,60.48,60.48,48183247204 +아톤,158430,6,7700,2,770,11.11,14891987,3983454,24798851,14891987,11.11,373.85,60.05,60.05,111960272030,58.63,58.63,111960272030 +대성파인텍,104040,7,1227,2,142,13.09,23459777,305529,47224987,23459777,13.09,7678.41,49.68,49.68,30057774696,51.87,51.87,30057774696 +더즌,462860,8,3865,2,535,16.07,34702303,15235131,71413257,34702303,16.07,227.78,48.59,48.59,125734910310,45.55,45.55,125734910310 +SOL 의료기기소부장Fn,464610,9,12800,2,200,1.59,439718,307920,1000000,439718,1.59,142.80,43.97,43.97,5609357355,43.82,43.82,5609357355 +티와이홀딩스우,36328K,10,5810,5,-170,-2.84,533980,1615953,1243014,533980,-2.84,33.04,42.96,42.96,3163981350,43.81,43.81,3163981350 +라온시큐어,042510,11,11740,2,1640,16.24,4563973,67130,11205174,4563973,16.24,6798.71,40.73,40.73,54499776900,41.43,41.43,54499776900 +케이엘넷,039420,12,3110,2,315,11.27,9609484,76615,24154730,9609484,11.27,9999.99,39.78,39.78,30286317769,40.32,40.32,30286317769 +리드코프,012700,13,6580,2,1210,22.53,11213229,1372962,26446135,11213229,22.53,816.72,42.40,42.40,68047681705,39.10,39.10,68047681705 +미투온,201490,14,2550,2,60,2.41,10956414,15967532,30390092,10956414,2.41,68.62,36.05,36.05,28476556777,36.75,36.75,28476556777 +엠에프엠코리아,323230,15,36,2,17,89.47,23478814,21033258,43274492,23478814,89.47,111.63,54.26,54.26,554002913,35.56,35.56,554002913 +이스트아시아홀딩스,900110,16,61,2,6,10.91,221409763,223184000,642650588,221409763,10.91,99.21,34.45,34.45,13893009219,35.44,35.44,13893009219 +라이콤,388790,17,2740,2,305,12.53,9726787,74574,30590343,9726787,12.53,9999.99,31.80,31.80,27869498609,33.25,33.25,27869498609 +KODEX 코스닥150선물인버스,251340,18,3605,5,-80,-2.17,19849365,22693432,64900000,19849365,-2.17,87.47,30.58,30.58,71986187800,30.77,30.77,71986187800 +위니아,071460,19,44,2,4,10.00,13060380,15417220,35967295,13060380,10.00,84.71,36.31,36.31,477870795,30.20,30.20,477870795 +미스터블루,207760,20,1931,2,67,3.59,25111593,77956232,83079783,25111593,3.59,32.21,30.23,30.23,48192129685,30.04,30.04,48192129685 +수젠텍,253840,21,8090,2,690,9.32,4921790,551261,16743200,4921790,9.32,892.82,29.40,29.40,40440396110,29.86,29.86,40440396110 +메디콕스,054180,22,205,2,4,1.99,23114507,55559136,82878283,23114507,1.99,41.60,27.89,27.89,4993496922,29.39,29.39,4993496922 +PLUS 차이나AI테크TOP10,0047N0,23,10165,2,225,2.26,300504,369743,1100000,300504,2.26,81.27,27.32,27.32,3015854464,26.97,26.97,3015854464 +KODEX 200선물인버스2X,252670,24,1628,5,-37,-2.22,207789369,313219360,778300000,207789369,-2.22,66.34,26.70,26.70,339944928680,26.83,26.83,339944928680 +그린생명과학,114450,25,3480,2,350,11.18,5138053,1197161,20000000,5138053,11.18,429.19,25.69,25.69,18387758367,26.42,26.42,18387758367 +오가닉티코스메틱,900300,26,501,2,71,16.51,23820524,11470756,96002224,23820524,16.51,207.66,24.81,24.81,12705968071,26.42,26.42,12705968071 +SGA솔루션즈,184230,27,618,2,117,23.35,17632413,361250,65717223,17632413,23.35,4880.94,26.83,26.83,10689229358,26.32,26.32,10689229358 +링크솔루션,474650,28,23350,5,-2900,-11.05,1408326,14173687,5579032,1408326,-11.05,9.94,25.24,25.24,34202443400,26.25,26.25,34202443400 +로킷헬스케어,376900,29,17290,2,60,0.35,3792127,12518775,15417639,3792127,0.35,30.29,24.60,24.60,67495027405,25.32,25.32,67495027405 +다날,064260,30,6155,2,225,3.79,17370597,34304428,68949040,17370597,3.79,50.64,25.19,25.19,106245741300,25.04,25.04,106245741300 diff --git a/top30/20250611/top30-atvtr-20250611-132002.csv b/top30/20250611/top30-atvtr-20250611-132002.csv new file mode 100644 index 000000000000..5eede0f50d69 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11210,2,710,6.76,25801026,0,23650793,25801026,6.76,0.00,109.09,109.09,340435748725,128.41,128.41,340435748725 +TIGER 의료기기,307510,2,17070,2,185,1.10,387479,278672,450000,387479,1.10,139.04,86.11,86.11,6616823445,86.14,86.14,6616823445 +파루,043200,3,1614,2,326,25.31,29707049,1249551,41804315,29707049,25.31,2377.42,71.06,71.06,47266804307,70.05,70.05,47266804307 +한국정보인증,053300,4,9210,2,1510,19.61,30722708,10492827,42441361,30722708,19.61,292.80,72.39,72.39,269548942310,68.96,68.96,269548942310 +케이씨티,089150,5,4665,2,310,7.12,10240491,2534395,17150000,10240491,7.12,404.06,59.71,59.71,48486537589,60.60,60.60,48486537589 +아톤,158430,6,7650,2,720,10.39,15135564,3983454,24798851,15135564,10.39,379.96,61.03,61.03,113833789365,60.00,60.00,113833789365 +대성파인텍,104040,7,1221,2,136,12.53,23623031,305529,47224987,23623031,12.53,7731.85,50.02,50.02,30257200550,52.47,52.47,30257200550 +더즌,462860,8,3900,2,570,17.12,37181350,15235131,71413257,37181350,17.12,244.05,52.07,52.07,135409725690,48.62,48.62,135409725690 +티와이홀딩스우,36328K,9,5720,5,-260,-4.35,537175,1615953,1243014,537175,-4.35,33.24,43.22,43.22,3182308280,44.76,44.76,3182308280 +리드코프,012700,10,6460,2,1090,20.30,12348760,1372962,26446135,12348760,20.30,899.42,46.69,46.69,75424434080,44.15,44.15,75424434080 +SOL 의료기기소부장Fn,464610,11,12800,2,200,1.59,440118,307920,1000000,440118,1.59,142.93,44.01,44.01,5614475740,43.86,43.86,5614475740 +라온시큐어,042510,12,11750,2,1650,16.34,4588796,67130,11205174,4588796,16.34,6835.69,40.95,40.95,54791337680,41.62,41.62,54791337680 +케이엘넷,039420,13,3155,2,360,12.88,9756040,76615,24154730,9756040,12.88,9999.99,40.39,40.39,30746895789,40.35,40.35,30746895789 +미투온,201490,14,2515,2,25,1.00,11129161,15967532,30390092,11129161,1.00,69.70,36.62,36.62,28913733617,37.83,37.83,28913733617 +이스트아시아홀딩스,900110,15,62,2,7,12.73,227446034,223184000,642650588,227446034,12.73,101.91,35.39,35.39,14262643343,35.80,35.80,14262643343 +엠에프엠코리아,323230,16,36,2,17,89.47,23478814,21033258,43274492,23478814,89.47,111.63,54.26,54.26,554002913,35.56,35.56,554002913 +라이콤,388790,17,2745,2,310,12.73,9782046,74574,30590343,9782046,12.73,9999.99,31.98,31.98,28021234158,33.37,33.37,28021234158 +KODEX 코스닥150선물인버스,251340,18,3600,5,-85,-2.31,20326986,22693432,64900000,20326986,-2.31,89.57,31.32,31.32,73705677948,31.55,31.55,73705677948 +미스터블루,207760,19,1928,2,64,3.43,25742818,77956232,83079783,25742818,3.43,33.02,30.99,30.99,49409664792,30.85,30.85,49409664792 +위니아,071460,20,44,2,4,10.00,13060380,15417220,35967295,13060380,10.00,84.71,36.31,36.31,477870795,30.20,30.20,477870795 +메디콕스,054180,21,203,2,2,1.00,23409809,55559136,82878283,23409809,1.00,42.13,28.25,28.25,5053702061,30.04,30.04,5053702061 +수젠텍,253840,22,8120,2,720,9.73,4941583,551261,16743200,4941583,9.73,896.41,29.51,29.51,40601019765,29.86,29.86,40601019765 +PLUS 차이나AI테크TOP10,0047N0,23,10175,2,235,2.36,321416,369743,1100000,321416,2.36,86.93,29.22,29.22,3228634279,28.85,28.85,3228634279 +KODEX 200선물인버스2X,252670,24,1625,5,-40,-2.40,215925371,313219360,778300000,215925371,-2.40,68.94,27.74,27.74,353185338852,27.93,27.93,353185338852 +SGA솔루션즈,184230,25,612,2,111,22.16,18054193,361250,65717223,18054193,22.16,4997.70,27.47,27.47,10948716233,27.22,27.22,10948716233 +링크솔루션,474650,26,23300,5,-2950,-11.24,1437524,14173687,5579032,1437524,-11.24,10.14,25.77,25.77,34881509975,26.83,26.83,34881509975 +그린생명과학,114450,27,3480,2,350,11.18,5163849,1197161,20000000,5163849,11.18,431.34,25.82,25.82,18478102762,26.55,26.55,18478102762 +오가닉티코스메틱,900300,28,518,2,88,20.47,24572775,11470756,96002224,24572775,20.47,214.22,25.60,25.60,13095720364,26.33,26.33,13095720364 +로킷헬스케어,376900,29,17320,2,90,0.52,3808155,12518775,15417639,3808155,0.52,30.42,24.70,24.70,67772114245,25.38,25.38,67772114245 +다날,064260,30,6170,2,240,4.05,17471814,34304428,68949040,17471814,4.05,50.93,25.34,25.34,106869078840,25.12,25.12,106869078840 diff --git a/top30/20250611/top30-atvtr-20250611-133002.csv b/top30/20250611/top30-atvtr-20250611-133002.csv new file mode 100644 index 000000000000..566701301c5b --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11280,2,780,7.43,26217937,0,23650793,26217937,7.43,0.00,110.85,110.85,345103484050,129.36,129.36,345103484050 +TIGER 의료기기,307510,2,17080,2,195,1.15,387499,278672,450000,387499,1.15,139.05,86.11,86.11,6617165045,86.09,86.09,6617165045 +파루,043200,3,1631,2,343,26.63,29995903,1249551,41804315,29995903,26.63,2400.53,71.75,71.75,47735545252,70.01,70.01,47735545252 +한국정보인증,053300,4,9150,2,1450,18.83,30931435,10492827,42441361,30931435,18.83,294.79,72.88,72.88,271466439900,69.90,69.90,271466439900 +아톤,158430,5,7550,2,620,8.95,15372614,3983454,24798851,15372614,8.95,385.91,61.99,61.99,115638020445,61.76,61.76,115638020445 +케이씨티,089150,6,4615,2,260,5.97,10277125,2534395,17150000,10277125,5.97,405.51,59.92,59.92,48656238317,61.48,61.48,48656238317 +더즌,462860,7,3795,2,465,13.96,40242779,15235131,71413257,40242779,13.96,264.14,56.35,56.35,147064345119,54.26,54.26,147064345119 +대성파인텍,104040,8,1213,2,128,11.80,23748890,305529,47224987,23748890,11.80,7773.04,50.29,50.29,30409999431,53.09,53.09,30409999431 +리드코프,012700,9,6360,2,990,18.44,13607423,1372962,26446135,13607423,18.44,991.10,51.45,51.45,83545255195,49.67,49.67,83545255195 +티와이홀딩스우,36328K,10,5650,5,-330,-5.52,543078,1615953,1243014,543078,-5.52,33.61,43.69,43.69,3215903290,45.79,45.79,3215903290 +SOL 의료기기소부장Fn,464610,11,12800,2,200,1.59,441872,307920,1000000,441872,1.59,143.50,44.19,44.19,5636921210,44.04,44.04,5636921210 +라온시큐어,042510,12,11690,2,1590,15.74,4620174,67130,11205174,4620174,15.74,6882.43,41.23,41.23,55158436510,42.11,42.11,55158436510 +케이엘넷,039420,13,3150,2,355,12.70,9944833,76615,24154730,9944833,12.70,9999.99,41.17,41.17,31342982325,41.19,41.19,31342982325 +미투온,201490,14,2530,2,40,1.61,11227896,15967532,30390092,11227896,1.61,70.32,36.95,36.95,29163306633,37.93,37.93,29163306633 +이스트아시아홀딩스,900110,15,62,2,7,12.73,229215753,223184000,642650588,229215753,12.73,102.70,35.67,35.67,14371037510,36.07,36.07,14371037510 +엠에프엠코리아,323230,16,36,2,17,89.47,23478814,21033258,43274492,23478814,89.47,111.63,54.26,54.26,554002913,35.56,35.56,554002913 +라이콤,388790,17,2740,2,305,12.53,9818039,74574,30590343,9818039,12.53,9999.99,32.10,32.10,28119700743,33.55,33.55,28119700743 +KODEX 코스닥150선물인버스,251340,18,3600,5,-85,-2.31,20662365,22693432,64900000,20662365,-2.31,91.05,31.84,31.84,74912932534,32.06,32.06,74912932534 +미스터블루,207760,19,1924,2,60,3.22,26183439,77956232,83079783,26183439,3.22,33.59,31.52,31.52,50258287630,31.44,31.44,50258287630 +PLUS 차이나AI테크TOP10,0047N0,20,10150,2,210,2.11,345882,369743,1100000,345882,2.11,93.55,31.44,31.44,3477555629,31.15,31.15,3477555629 +위니아,071460,21,44,2,4,10.00,13060380,15417220,35967295,13060380,10.00,84.71,36.31,36.31,477870795,30.20,30.20,477870795 +메디콕스,054180,22,203,2,2,1.00,23494862,55559136,82878283,23494862,1.00,42.29,28.35,28.35,5071006291,30.14,30.14,5071006291 +수젠텍,253840,23,8110,2,710,9.59,4955385,551261,16743200,4955385,9.59,898.92,29.60,29.60,40712808665,29.98,29.98,40712808665 +SGA솔루션즈,184230,24,593,2,92,18.36,19269241,361250,65717223,19269241,18.36,5334.05,29.32,29.32,11669853290,29.95,29.95,11669853290 +KODEX 200선물인버스2X,252670,25,1630,5,-35,-2.10,220718171,313219360,778300000,220718171,-2.10,70.47,28.36,28.36,360980704841,28.45,28.45,360980704841 +지엔코,065060,26,2010,2,316,18.65,3295508,2098153,10800804,3295508,18.65,157.07,30.51,30.51,6174277018,28.44,28.44,6174277018 +링크솔루션,474650,27,23150,5,-3100,-11.81,1473785,14173687,5579032,1473785,-11.81,10.40,26.42,26.42,35720869350,27.66,27.66,35720869350 +오가닉티코스메틱,900300,28,514,2,84,19.53,24871523,11470756,96002224,24871523,19.53,216.83,25.91,25.91,13249198630,26.85,26.85,13249198630 +그린생명과학,114450,29,3505,2,375,11.98,5184031,1197161,20000000,5184031,11.98,433.03,25.92,25.92,18548555307,26.46,26.46,18548555307 +로킷헬스케어,376900,30,17450,2,220,1.28,3859447,12518775,15417639,3859447,1.28,30.83,25.03,25.03,68665447080,25.52,25.52,68665447080 diff --git a/top30/20250611/top30-atvtr-20250611-134002.csv b/top30/20250611/top30-atvtr-20250611-134002.csv new file mode 100644 index 000000000000..e92e6c404cc9 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11200,2,700,6.67,26422759,0,23650793,26422759,6.67,0.00,111.72,111.72,347404854600,131.15,131.15,347404854600 +TIGER 의료기기,307510,2,17090,2,205,1.21,387729,278672,450000,387729,1.21,139.13,86.16,86.16,6621097345,86.09,86.09,6621097345 +한국정보인증,053300,3,9160,2,1460,18.96,31073982,10492827,42441361,31073982,18.96,296.14,73.22,73.22,272769900080,70.16,70.16,272769900080 +파루,043200,4,1650,2,362,28.11,30376585,1249551,41804315,30376585,28.11,2431.00,72.66,72.66,48356841243,70.11,70.11,48356841243 +아톤,158430,5,7560,2,630,9.09,15526591,3983454,24798851,15526591,9.09,389.78,62.61,62.61,116801032265,62.30,62.30,116801032265 +케이씨티,089150,6,4595,2,240,5.51,10322364,2534395,17150000,10322364,5.51,407.29,60.19,60.19,48864632092,62.01,62.01,48864632092 +더즌,462860,7,3730,2,400,12.01,41671865,15235131,71413257,41671865,12.01,273.52,58.35,58.35,152454691748,57.23,57.23,152454691748 +대성파인텍,104040,8,1220,2,135,12.44,23839535,305529,47224987,23839535,12.44,7802.71,50.48,50.48,30520450109,52.97,52.97,30520450109 +리드코프,012700,9,6320,2,950,17.69,14025643,1372962,26446135,14025643,17.69,1021.56,53.03,53.03,86197518260,51.57,51.57,86197518260 +티와이홀딩스우,36328K,10,5700,5,-280,-4.68,547420,1615953,1243014,547420,-4.68,33.88,44.04,44.04,3240532540,45.74,45.74,3240532540 +SOL 의료기기소부장Fn,464610,11,12835,2,235,1.87,448920,307920,1000000,448920,1.87,145.79,44.89,44.89,5727177815,44.62,44.62,5727177815 +라온시큐어,042510,12,11680,2,1580,15.64,4635867,67130,11205174,4635867,15.64,6905.81,41.37,41.37,55342235850,42.29,42.29,55342235850 +케이엘넷,039420,13,3220,2,425,15.21,10141822,76615,24154730,10141822,15.21,9999.99,41.99,41.99,31971138521,41.11,41.11,31971138521 +엠에프엠코리아,323230,14,44,2,25,131.58,28602393,21033258,43274492,28602393,131.58,135.99,66.10,66.10,779440389,40.94,40.94,779440389 +미투온,201490,15,2535,2,45,1.81,11269721,15967532,30390092,11269721,1.81,70.58,37.08,37.08,29268892513,37.99,37.99,29268892513 +이스트아시아홀딩스,900110,16,61,2,6,10.91,231625708,223184000,642650588,231625708,10.91,103.78,36.04,36.04,14518057990,37.03,37.03,14518057990 +위니아,071460,17,54,2,14,35.00,16701959,15417220,35967295,16701959,35.00,108.33,46.44,46.44,674516061,34.73,34.73,674516061 +라이콤,388790,18,2730,2,295,12.11,9900033,74574,30590343,9900033,12.11,9999.99,32.36,32.36,28343333463,33.94,33.94,28343333463 +지엔코,065060,19,1941,2,247,14.58,3725845,2098153,10800804,3725845,14.58,177.58,34.50,34.50,7024940291,33.51,33.51,7024940291 +미스터블루,207760,20,1919,2,55,2.95,26896788,77956232,83079783,26896788,2.95,34.50,32.37,32.37,51632083038,32.39,32.39,51632083038 +KODEX 코스닥150선물인버스,251340,21,3600,5,-85,-2.31,20719055,22693432,64900000,20719055,-2.31,91.30,31.92,31.92,75117003470,32.15,32.15,75117003470 +PLUS 차이나AI테크TOP10,0047N0,22,10175,2,235,2.36,346079,369743,1100000,346079,2.36,93.60,31.46,31.46,3479560104,31.09,31.09,3479560104 +SGA솔루션즈,184230,23,600,2,99,19.76,19902531,361250,65717223,19902531,19.76,5509.35,30.29,30.29,12048451229,30.56,30.56,12048451229 +메디콕스,054180,24,204,2,3,1.49,23671507,55559136,82878283,23671507,1.49,42.61,28.56,28.56,5106927390,30.21,30.21,5106927390 +수젠텍,253840,25,8080,2,680,9.19,4965481,551261,16743200,4965481,9.19,900.75,29.66,29.66,40794431215,30.15,30.15,40794431215 +KODEX 200선물인버스2X,252670,26,1629,5,-36,-2.16,226387939,313219360,778300000,226387939,-2.16,72.28,29.09,29.09,370221985542,29.20,29.20,370221985542 +링크솔루션,474650,27,23200,5,-3050,-11.62,1493085,14173687,5579032,1493085,-11.62,10.53,26.76,26.76,36167614125,27.94,27.94,36167614125 +오가닉티코스메틱,900300,28,509,2,79,18.37,24956805,11470756,96002224,24956805,18.37,217.57,26.00,26.00,13292998755,27.20,27.20,13292998755 +그린생명과학,114450,29,3485,2,355,11.34,5209254,1197161,20000000,5209254,11.34,435.13,26.05,26.05,18637088302,26.74,26.74,18637088302 +로킷헬스케어,376900,30,17230,3,0,0.00,3940626,12518775,15417639,3940626,0.00,31.48,25.56,25.56,70072143795,26.38,26.38,70072143795 diff --git a/top30/20250611/top30-atvtr-20250611-135002.csv b/top30/20250611/top30-atvtr-20250611-135002.csv new file mode 100644 index 000000000000..0f83d863e7c2 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11130,2,630,6.00,26654995,0,23650793,26654995,6.00,0.00,112.70,112.70,350004978970,132.96,132.96,350004978970 +TIGER 의료기기,307510,2,17075,2,190,1.13,393835,278672,450000,393835,1.13,141.33,87.52,87.52,6725357305,87.53,87.53,6725357305 +한국정보인증,053300,3,8860,2,1160,15.06,31970657,10492827,42441361,31970657,15.06,304.69,75.33,75.33,280798554565,74.67,74.67,280798554565 +파루,043200,4,1674,1,386,29.97,32198737,1249551,41804315,32198737,29.97,2576.82,77.02,77.02,51400017856,73.45,73.45,51400017856 +케이씨티,089150,5,4580,2,225,5.17,10445076,2534395,17150000,10445076,5.17,412.13,60.90,60.90,49425081802,62.92,62.92,49425081802 +아톤,158430,6,7610,2,680,9.81,15690667,3983454,24798851,15690667,9.81,393.90,63.27,63.27,118041185165,62.55,62.55,118041185165 +대성파인텍,104040,7,1284,2,199,18.34,28328045,305529,47224987,28328045,18.34,9271.80,59.99,59.99,36314856052,59.89,59.89,36314856052 +더즌,462860,8,3695,2,365,10.96,42683872,15235131,71413257,42683872,10.96,280.17,59.77,59.77,156205189508,59.20,59.20,156205189508 +리드코프,012700,9,6400,2,1030,19.18,14865828,1372962,26446135,14865828,19.18,1082.76,56.21,56.21,91536838055,54.08,54.08,91536838055 +티와이홀딩스우,36328K,10,5710,5,-270,-4.52,549971,1615953,1243014,549971,-4.52,34.03,44.24,44.24,3254981500,45.86,45.86,3254981500 +SOL 의료기기소부장Fn,464610,11,12830,2,230,1.83,449485,307920,1000000,449485,1.83,145.97,44.95,44.95,5734424890,44.70,44.70,5734424890 +라온시큐어,042510,12,11710,2,1610,15.94,4704582,67130,11205174,4704582,15.94,7008.17,41.99,41.99,56147908965,42.79,42.79,56147908965 +케이엘넷,039420,13,3195,2,400,14.31,10316553,76615,24154730,10316553,14.31,9999.99,42.71,42.71,32528929755,42.15,42.15,32528929755 +엠에프엠코리아,323230,14,44,2,25,131.58,28602393,21033258,43274492,28602393,131.58,135.99,66.10,66.10,779440389,40.94,40.94,779440389 +이스트아시아홀딩스,900110,15,59,2,4,7.27,240000483,223184000,642650588,240000483,7.27,107.53,37.35,37.35,15016218580,39.60,39.60,15016218580 +미투온,201490,16,2515,2,25,1.00,11355314,15967532,30390092,11355314,1.00,71.12,37.37,37.37,29485233943,38.58,38.58,29485233943 +지엔코,065060,17,1974,2,280,16.53,4057454,2098153,10800804,4057454,16.53,193.38,37.57,37.57,7680923843,36.03,36.03,7680923843 +위니아,071460,18,54,2,14,35.00,16701959,15417220,35967295,16701959,35.00,108.33,46.44,46.44,674516061,34.73,34.73,674516061 +라이콤,388790,19,2720,2,285,11.70,9945541,74574,30590343,9945541,11.70,9999.99,32.51,32.51,28467751887,34.21,34.21,28467751887 +KODEX 코스닥150선물인버스,251340,20,3595,5,-90,-2.44,21920052,22693432,64900000,21920052,-2.44,96.59,33.78,33.78,79434276524,34.05,34.05,79434276524 +미스터블루,207760,21,1923,2,59,3.17,27187879,77956232,83079783,27187879,3.17,34.88,32.73,32.73,52190418111,32.67,32.67,52190418111 +SGA솔루션즈,184230,22,595,2,94,18.76,20501522,361250,65717223,20501522,18.76,5675.16,31.20,31.20,12406028311,31.73,31.73,12406028311 +PLUS 차이나AI테크TOP10,0047N0,23,10170,2,230,2.31,346240,369743,1100000,346240,2.31,93.64,31.48,31.48,3481197499,31.12,31.12,3481197499 +메디콕스,054180,24,204,2,3,1.49,23816422,55559136,82878283,23816422,1.49,42.87,28.74,28.74,5136416879,30.38,30.38,5136416879 +수젠텍,253840,25,8110,2,710,9.59,4989203,551261,16743200,4989203,9.59,905.05,29.80,29.80,40985697235,30.18,30.18,40985697235 +KODEX 200선물인버스2X,252670,26,1630,5,-35,-2.10,229254414,313219360,778300000,229254414,-2.10,73.19,29.46,29.46,374890004703,29.55,29.55,374890004703 +링크솔루션,474650,27,23200,5,-3050,-11.62,1504021,14173687,5579032,1504021,-11.62,10.61,26.96,26.96,36420909425,28.14,28.14,36420909425 +오가닉티코스메틱,900300,28,518,2,88,20.47,25067747,11470756,96002224,25067747,20.47,218.54,26.11,26.11,13350048229,26.85,26.85,13350048229 +그린생명과학,114450,29,3500,2,370,11.82,5226904,1197161,20000000,5226904,11.82,436.61,26.13,26.13,18698960802,26.71,26.71,18698960802 +로킷헬스케어,376900,30,17230,3,0,0.00,3952640,12518775,15417639,3952640,0.00,31.57,25.64,25.64,70279522690,26.46,26.46,70279522690 diff --git a/top30/20250611/top30-atvtr-20250611-140002.csv b/top30/20250611/top30-atvtr-20250611-140002.csv new file mode 100644 index 000000000000..99c147ce04b2 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11000,2,500,4.76,27122515,0,23650793,27122515,4.76,0.00,114.68,114.68,355179855200,136.52,136.52,355179855200 +TIGER 의료기기,307510,2,17075,2,190,1.13,438765,278672,450000,438765,1.13,157.45,97.50,97.50,7492527055,97.51,97.51,7492527055 +한국정보인증,053300,3,8860,2,1160,15.06,32676788,10492827,42441361,32676788,15.06,311.42,76.99,76.99,287028443595,76.33,76.33,287028443595 +파루,043200,4,1674,1,386,29.97,32245663,1249551,41804315,32245663,29.97,2580.58,77.13,77.13,51478571980,73.56,73.56,51478571980 +케이씨티,089150,5,4535,2,180,4.13,10520397,2534395,17150000,10520397,4.13,415.10,61.34,61.34,49767993502,63.99,63.99,49767993502 +아톤,158430,6,7590,2,660,9.52,15809557,3983454,24798851,15809557,9.52,396.88,63.75,63.75,118939900515,63.19,63.19,118939900515 +대성파인텍,104040,7,1273,2,188,17.33,29099979,305529,47224987,29099979,17.33,9524.46,61.62,61.62,37304402429,62.05,62.05,37304402429 +더즌,462860,8,3740,2,410,12.31,43768694,15235131,71413257,43768694,12.31,287.29,61.29,61.29,160239491356,60.00,60.00,160239491356 +리드코프,012700,9,6320,2,950,17.69,15932616,1372962,26446135,15932616,17.69,1160.46,60.25,60.25,98370860010,58.86,58.86,98370860010 +티와이홀딩스우,36328K,10,5680,5,-300,-5.02,551797,1615953,1243014,551797,-5.02,34.15,44.39,44.39,3265358720,46.25,46.25,3265358720 +SOL 의료기기소부장Fn,464610,11,12825,2,225,1.79,450064,307920,1000000,450064,1.79,146.16,45.01,45.01,5741849505,44.77,44.77,5741849505 +라온시큐어,042510,12,11660,2,1560,15.45,4727187,67130,11205174,4727187,15.45,7041.84,42.19,42.19,56411577475,43.18,43.18,56411577475 +케이엘넷,039420,13,3180,2,385,13.77,10441271,76615,24154730,10441271,13.77,9999.99,43.23,43.23,32924910357,42.86,42.86,32924910357 +이스트아시아홀딩스,900110,14,59,2,4,7.27,251199122,223184000,642650588,251199122,7.27,112.55,39.09,39.09,15672121110,41.33,41.33,15672121110 +엠에프엠코리아,323230,15,44,2,25,131.58,28602393,21033258,43274492,28602393,131.58,135.99,66.10,66.10,779440389,40.94,40.94,779440389 +미투온,201490,16,2525,2,35,1.41,11382936,15967532,30390092,11382936,1.41,71.29,37.46,37.46,29554844328,38.52,38.52,29554844328 +지엔코,065060,17,1944,2,250,14.76,4218541,2098153,10800804,4218541,14.76,201.06,39.06,39.06,7997115364,38.09,38.09,7997115364 +KODEX 코스닥150선물인버스,251340,18,3595,5,-90,-2.44,22929226,22693432,64900000,22929226,-2.44,101.04,35.33,35.33,83058025742,35.60,35.60,83058025742 +위니아,071460,19,54,2,14,35.00,16701959,15417220,35967295,16701959,35.00,108.33,46.44,46.44,674516061,34.73,34.73,674516061 +라이콤,388790,20,2730,2,295,12.11,10016118,74574,30590343,10016118,12.11,9999.99,32.74,32.74,28660821852,34.32,34.32,28660821852 +미스터블루,207760,21,1903,2,39,2.09,27526190,77956232,83079783,27526190,2.09,35.31,33.13,33.13,52837199566,33.42,33.42,52837199566 +SGA솔루션즈,184230,22,592,2,91,18.16,20793093,361250,65717223,20793093,18.16,5755.87,31.64,31.64,12577919935,32.33,32.33,12577919935 +PLUS 차이나AI테크TOP10,0047N0,23,10175,2,235,2.36,346511,369743,1100000,346511,2.36,93.72,31.50,31.50,3483953919,31.13,31.13,3483953919 +메디콕스,054180,24,204,2,3,1.49,23868367,55559136,82878283,23868367,1.49,42.96,28.80,28.80,5146972538,30.44,30.44,5146972538 +수젠텍,253840,25,8150,2,750,10.14,5019143,551261,16743200,5019143,10.14,910.48,29.98,29.98,41229063085,30.21,30.21,41229063085 +KODEX 200선물인버스2X,252670,26,1631,5,-34,-2.04,232024646,313219360,778300000,232024646,-2.04,74.08,29.81,29.81,379402821836,29.89,29.89,379402821836 +링크솔루션,474650,27,23000,5,-3250,-12.38,1548974,14173687,5579032,1548974,-12.38,10.93,27.76,27.76,37455720850,29.19,29.19,37455720850 +오가닉티코스메틱,900300,28,518,2,88,20.47,25185344,11470756,96002224,25185344,20.47,219.56,26.23,26.23,13410742975,26.97,26.97,13410742975 +로킷헬스케어,376900,29,17160,5,-70,-0.41,3983493,12518775,15417639,3983493,-0.41,31.82,25.84,25.84,70808846280,26.76,26.76,70808846280 +다날,064260,30,6050,2,120,2.02,18140246,34304428,68949040,18140246,2.02,52.88,26.31,26.31,110962470455,26.60,26.60,110962470455 diff --git a/top30/20250611/top30-atvtr-20250611-141002.csv b/top30/20250611/top30-atvtr-20250611-141002.csv new file mode 100644 index 000000000000..04d522669014 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,10930,2,430,4.10,27504958,0,23650793,27504958,4.10,0.00,116.30,116.30,359367767170,139.02,139.02,359367767170 +TIGER 의료기기,307510,2,17075,2,190,1.13,448559,278672,450000,448559,1.13,160.96,99.68,99.68,7659755140,99.69,99.69,7659755140 +한국정보인증,053300,3,8830,2,1130,14.68,33158109,10492827,42441361,33158109,14.68,316.01,78.13,78.13,291273004650,77.72,77.72,291273004650 +파루,043200,4,1674,1,386,29.97,32291044,1249551,41804315,32291044,29.97,2584.21,77.24,77.24,51554539774,73.67,73.67,51554539774 +엠에프엠코리아,323230,5,32,2,13,68.42,32340710,21033258,43274492,32340710,68.42,153.76,74.73,74.73,899066533,64.92,64.92,899066533 +케이씨티,089150,6,4535,2,180,4.13,10601575,2534395,17150000,10601575,4.13,418.31,61.82,61.82,50137868442,64.47,64.47,50137868442 +대성파인텍,104040,7,1268,2,183,16.87,30047321,305529,47224987,30047321,16.87,9834.52,63.63,63.63,38507571642,64.31,64.31,38507571642 +아톤,158430,8,7550,2,620,8.95,15916307,3983454,24798851,15916307,8.95,399.56,64.18,64.18,119744963480,63.96,63.96,119744963480 +더즌,462860,9,3695,2,365,10.96,44754862,15235131,71413257,44754862,10.96,293.76,62.67,62.67,163921097591,62.12,62.12,163921097591 +리드코프,012700,10,6270,2,900,16.76,16246184,1372962,26446135,16246184,16.76,1183.29,61.43,61.43,100340290710,60.51,60.51,100340290710 +위니아,071460,11,41,2,1,2.50,19496655,15417220,35967295,19496655,2.50,126.46,54.21,54.21,789098597,53.51,53.51,789098597 +티와이홀딩스우,36328K,12,5560,5,-420,-7.02,558614,1615953,1243014,558614,-7.02,34.57,44.94,44.94,3303426670,47.80,47.80,3303426670 +SOL 의료기기소부장Fn,464610,13,12815,2,215,1.71,450381,307920,1000000,450381,1.71,146.27,45.04,45.04,5745911225,44.84,44.84,5745911225 +라온시큐어,042510,14,11560,2,1460,14.46,4764563,67130,11205174,4764563,14.46,7097.52,42.52,42.52,56844882285,43.88,43.88,56844882285 +케이엘넷,039420,15,3175,2,380,13.60,10557038,76615,24154730,10557038,13.60,9999.99,43.71,43.71,33294642977,43.41,43.41,33294642977 +지엔코,065060,16,1905,2,211,12.46,4462459,2098153,10800804,4462459,12.46,212.69,41.32,41.32,8467606415,41.15,41.15,8467606415 +이스트아시아홀딩스,900110,17,61,2,6,10.91,255210443,223184000,642650588,255210443,10.91,114.35,39.71,39.71,15914886566,40.60,40.60,15914886566 +미투온,201490,18,2515,2,25,1.00,11483155,15967532,30390092,11483155,1.00,71.92,37.79,37.79,29806589530,39.00,39.00,29806589530 +KODEX 코스닥150선물인버스,251340,19,3590,5,-95,-2.58,23717755,22693432,64900000,23717755,-2.58,104.51,36.55,36.55,85887424753,36.86,36.86,85887424753 +라이콤,388790,20,2750,2,315,12.94,10103789,74574,30590343,10103789,12.94,9999.99,33.03,33.03,28901971162,34.36,34.36,28901971162 +SGA솔루션즈,184230,21,581,2,80,15.97,21242959,361250,65717223,21242959,15.97,5880.40,32.32,32.32,12839962695,33.63,33.63,12839962695 +미스터블루,207760,22,1905,2,41,2.20,27682879,77956232,83079783,27682879,2.20,35.51,33.32,33.32,53135412961,33.57,33.57,53135412961 +제넨바이오,072520,23,60,2,39,185.71,27916761,9739695,74163194,27916761,185.71,286.63,37.64,37.64,1407630304,31.63,31.63,1407630304 +PLUS 차이나AI테크TOP10,0047N0,24,10175,2,235,2.36,347041,369743,1100000,347041,2.36,93.86,31.55,31.55,3489346669,31.18,31.18,3489346669 +메디콕스,054180,25,204,2,3,1.49,24095983,55559136,82878283,24095983,1.49,43.37,29.07,29.07,5193205595,30.72,30.72,5193205595 +KODEX 200선물인버스2X,252670,26,1627,5,-38,-2.28,237746356,313219360,778300000,237746356,-2.28,75.90,30.55,30.55,388709129553,30.70,30.70,388709129553 +수젠텍,253840,27,8180,2,780,10.54,5053982,551261,16743200,5053982,10.54,916.80,30.19,30.19,41513066045,30.31,30.31,41513066045 +링크솔루션,474650,28,22950,5,-3300,-12.57,1587941,14173687,5579032,1587941,-12.57,11.20,28.46,28.46,38349671100,29.95,29.95,38349671100 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,29,5820,5,-195,-3.24,280703,15032,1000000,280703,-3.24,1867.37,28.07,28.07,1639968251,28.18,28.18,1639968251 +ACE 코스닥150,354500,30,12980,2,390,3.10,480965,37004,1700000,480965,3.10,1299.76,28.29,28.29,6217430188,28.18,28.18,6217430188 diff --git a/top30/20250611/top30-atvtr-20250611-142002.csv b/top30/20250611/top30-atvtr-20250611-142002.csv new file mode 100644 index 000000000000..65a1857b0fb0 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11040,2,540,5.14,27876065,0,23650793,27876065,5.14,0.00,117.87,117.87,363449587020,139.20,139.20,363449587020 +TIGER 의료기기,307510,2,17075,2,190,1.13,448560,278672,450000,448560,1.13,160.96,99.68,99.68,7659772215,99.69,99.69,7659772215 +한국정보인증,053300,3,8870,2,1170,15.19,33390416,10492827,42441361,33390416,15.19,318.22,78.67,78.67,293320079695,77.92,77.92,293320079695 +파루,043200,4,1674,1,386,29.97,32314678,1249551,41804315,32314678,29.97,2586.10,77.30,77.30,51594103090,73.73,73.73,51594103090 +케이씨티,089150,5,4490,2,135,3.10,10711434,2534395,17150000,10711434,3.10,422.64,62.46,62.46,50631923997,65.75,65.75,50631923997 +대성파인텍,104040,6,1259,2,174,16.04,30329840,305529,47224987,30329840,16.04,9926.99,64.22,64.22,38863343597,65.36,65.36,38863343597 +아톤,158430,7,7500,2,570,8.23,16094983,3983454,24798851,16094983,8.23,404.05,64.90,64.90,121085146975,65.10,65.10,121085146975 +엠에프엠코리아,323230,8,32,2,13,68.42,32340710,21033258,43274492,32340710,68.42,153.76,74.73,74.73,899066533,64.92,64.92,899066533 +더즌,462860,9,3670,2,340,10.21,45558962,15235131,71413257,45558962,10.21,299.04,63.80,63.80,166886581123,63.68,63.68,166886581123 +리드코프,012700,10,6290,2,920,17.13,16519954,1372962,26446135,16519954,17.13,1203.23,62.47,62.47,102074227180,61.36,61.36,102074227180 +위니아,071460,11,41,2,1,2.50,19496655,15417220,35967295,19496655,2.50,126.46,54.21,54.21,789098597,53.51,53.51,789098597 +티와이홀딩스우,36328K,12,5660,5,-320,-5.35,566346,1615953,1243014,566346,-5.35,35.05,45.56,45.56,3346899080,47.57,47.57,3346899080 +케이엘넷,039420,13,3105,2,310,11.09,10734643,76615,24154730,10734643,11.09,9999.99,44.44,44.44,33852524587,45.14,45.14,33852524587 +SOL 의료기기소부장Fn,464610,14,12860,2,260,2.06,450641,307920,1000000,450641,2.06,146.35,45.06,45.06,5749245910,44.71,44.71,5749245910 +라온시큐어,042510,15,11520,2,1420,14.06,4796286,67130,11205174,4796286,14.06,7144.77,42.80,42.80,57211741475,44.32,44.32,57211741475 +지엔코,065060,16,1891,2,197,11.63,4628975,2098153,10800804,4628975,11.63,220.62,42.86,42.86,8784509835,43.01,43.01,8784509835 +이스트아시아홀딩스,900110,17,62,2,7,12.73,256828906,223184000,642650588,256828906,12.73,115.07,39.96,39.96,16014470983,40.19,40.19,16014470983 +미투온,201490,18,2550,2,60,2.41,11549471,15967532,30390092,11549471,2.41,72.33,38.00,38.00,29974921155,38.68,38.68,29974921155 +KODEX 코스닥150선물인버스,251340,19,3585,5,-100,-2.71,23894049,22693432,64900000,23894049,-2.71,105.29,36.82,36.82,86519590989,37.19,37.19,86519590989 +SGA솔루션즈,184230,20,570,2,69,13.77,21758828,361250,65717223,21758828,13.77,6023.20,33.11,33.11,13135036212,35.07,35.07,13135036212 +라이콤,388790,21,2740,2,305,12.53,10123877,74574,30590343,10123877,12.53,9999.99,33.10,33.10,28957108088,34.55,34.55,28957108088 +미스터블루,207760,22,1903,2,39,2.09,27885164,77956232,83079783,27885164,2.09,35.77,33.56,33.56,53521520843,33.85,33.85,53521520843 +KODEX 200선물인버스2X,252670,23,1623,5,-42,-2.52,250372175,313219360,778300000,250372175,-2.52,79.94,32.17,32.17,409190056588,32.39,32.39,409190056588 +제넨바이오,072520,24,60,2,39,185.71,27916761,9739695,74163194,27916761,185.71,286.63,37.64,37.64,1407630304,31.63,31.63,1407630304 +그린생명과학,114450,25,3830,2,700,22.36,6634167,1197161,20000000,6634167,22.36,554.16,33.17,33.17,23991787983,31.32,31.32,23991787983 +PLUS 차이나AI테크TOP10,0047N0,26,10170,2,230,2.31,348103,369743,1100000,348103,2.31,94.15,31.65,31.65,3500147273,31.29,31.29,3500147273 +메디콕스,054180,27,204,2,3,1.49,24187976,55559136,82878283,24187976,1.49,43.54,29.18,29.18,5211897272,30.83,30.83,5211897272 +수젠텍,253840,28,8320,2,920,12.43,5203083,551261,16743200,5203083,12.43,943.85,31.08,31.08,42746191775,30.69,30.69,42746191775 +링크솔루션,474650,29,22950,5,-3300,-12.57,1611684,14173687,5579032,1611684,-12.57,11.37,28.89,28.89,38893369250,30.38,30.38,38893369250 +ACE 코스닥150,354500,30,12990,2,400,3.18,513533,37004,1700000,513533,3.18,1387.78,30.21,30.21,6640317883,30.07,30.07,6640317883 diff --git a/top30/20250611/top30-atvtr-20250611-143002.csv b/top30/20250611/top30-atvtr-20250611-143002.csv new file mode 100644 index 000000000000..ced287c78e72 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11090,2,590,5.62,28073026,0,23650793,28073026,5.62,0.00,118.70,118.70,365639704465,139.40,139.40,365639704465 +TIGER 의료기기,307510,2,17100,2,215,1.27,448595,278672,450000,448595,1.27,160.98,99.69,99.69,7660370715,99.55,99.55,7660370715 +한국정보인증,053300,3,8860,2,1160,15.06,33545605,10492827,42441361,33545605,15.06,319.70,79.04,79.04,294693940265,78.37,78.37,294693940265 +파루,043200,4,1674,1,386,29.97,32322068,1249551,41804315,32322068,29.97,2586.69,77.32,77.32,51606473950,73.74,73.74,51606473950 +케이씨티,089150,5,4500,2,145,3.33,10910119,2534395,17150000,10910119,3.33,430.48,63.62,63.62,51534043322,66.78,66.78,51534043322 +대성파인텍,104040,6,1266,2,181,16.68,30538641,305529,47224987,30538641,16.68,9995.33,64.67,64.67,39126432725,65.44,65.44,39126432725 +아톤,158430,7,7630,2,700,10.10,16453810,3983454,24798851,16453810,10.10,413.05,66.35,66.35,123804161285,65.43,65.43,123804161285 +더즌,462860,8,3630,2,300,9.01,46259682,15235131,71413257,46259682,9.01,303.64,64.78,64.78,169442873755,65.36,65.36,169442873755 +엠에프엠코리아,323230,9,32,2,13,68.42,32340710,21033258,43274492,32340710,68.42,153.76,74.73,74.73,899066533,64.92,64.92,899066533 +리드코프,012700,10,6410,2,1040,19.37,17137150,1372962,26446135,17137150,19.37,1248.19,64.80,64.80,106031840470,62.55,62.55,106031840470 +위니아,071460,11,41,2,1,2.50,19496655,15417220,35967295,19496655,2.50,126.46,54.21,54.21,789098597,53.51,53.51,789098597 +티와이홀딩스우,36328K,12,5500,5,-480,-8.03,575699,1615953,1243014,575699,-8.03,35.63,46.31,46.31,3398669255,49.71,49.71,3398669255 +케이엘넷,039420,13,3070,2,275,9.84,10881090,76615,24154730,10881090,9.84,9999.99,45.05,45.05,34306236507,46.26,46.26,34306236507 +SOL 의료기기소부장Fn,464610,14,12875,2,275,2.18,450952,307920,1000000,450952,2.18,146.45,45.10,45.10,5753246085,44.69,44.69,5753246085 +라온시큐어,042510,15,11540,2,1440,14.26,4824253,67130,11205174,4824253,14.26,7186.43,43.05,43.05,57533864325,44.49,44.49,57533864325 +지엔코,065060,16,1915,2,221,13.05,4819674,2098153,10800804,4819674,13.05,229.71,44.62,44.62,9155192032,44.26,44.26,9155192032 +이스트아시아홀딩스,900110,17,61,2,6,10.91,258140275,223184000,642650588,258140275,10.91,115.66,40.17,40.17,16095202610,41.06,41.06,16095202610 +미투온,201490,18,2555,2,65,2.61,11637095,15967532,30390092,11637095,2.61,72.88,38.29,38.29,30198761342,38.89,38.89,30198761342 +KODEX 코스닥150선물인버스,251340,19,3585,5,-100,-2.71,24238871,22693432,64900000,24238871,-2.71,106.81,37.35,37.35,87755767208,37.72,37.72,87755767208 +SGA솔루션즈,184230,20,569,2,68,13.57,21948610,361250,65717223,21948610,13.57,6075.74,33.40,33.40,13243787042,35.42,35.42,13243787042 +라이콤,388790,21,2745,2,310,12.73,10159460,74574,30590343,10159460,12.73,9999.99,33.21,33.21,29055022448,34.60,34.60,29055022448 +미스터블루,207760,22,1908,2,44,2.36,28044351,77956232,83079783,28044351,2.36,35.97,33.76,33.76,53824482021,33.96,33.96,53824482021 +그린생명과학,114450,23,3835,2,705,22.52,7076805,1197161,20000000,7076805,22.52,591.13,35.38,35.38,25693003654,33.50,33.50,25693003654 +KODEX 200선물인버스2X,252670,24,1622,5,-43,-2.58,253884590,313219360,778300000,253884590,-2.58,81.06,32.62,32.62,414896253153,32.87,32.87,414896253153 +ACE 코스닥150,354500,25,12985,2,395,3.14,545524,37004,1700000,545524,3.14,1474.23,32.09,32.09,7055837228,31.96,31.96,7055837228 +제넨바이오,072520,26,60,2,39,185.71,27916761,9739695,74163194,27916761,185.71,286.63,37.64,37.64,1407630304,31.63,31.63,1407630304 +수젠텍,253840,27,8270,2,870,11.76,5279857,551261,16743200,5279857,11.76,957.78,31.53,31.53,43382234300,31.33,31.33,43382234300 +PLUS 차이나AI테크TOP10,0047N0,28,10170,2,230,2.31,348103,369743,1100000,348103,2.31,94.15,31.65,31.65,3500147273,31.29,31.29,3500147273 +메디콕스,054180,29,205,2,4,1.99,24287012,55559136,82878283,24287012,1.99,43.71,29.30,29.30,5232098154,30.80,30.80,5232098154 +링크솔루션,474650,30,23000,5,-3250,-12.38,1635739,14173687,5579032,1635739,-12.38,11.54,29.32,29.32,39446682825,30.74,30.74,39446682825 diff --git a/top30/20250611/top30-atvtr-20250611-144002.csv b/top30/20250611/top30-atvtr-20250611-144002.csv new file mode 100644 index 000000000000..9cd80587741f --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11300,2,800,7.62,28570190,0,23650793,28570190,7.62,0.00,120.80,120.80,371233937890,138.91,138.91,371233937890 +TIGER 의료기기,307510,2,17120,2,235,1.39,448644,278672,450000,448644,1.39,160.99,99.70,99.70,7661209140,99.44,99.44,7661209140 +한국정보인증,053300,3,8890,2,1190,15.45,33725296,10492827,42441361,33725296,15.45,321.41,79.46,79.46,296290089100,78.53,78.53,296290089100 +파루,043200,4,1674,1,386,29.97,32328872,1249551,41804315,32328872,29.97,2587.24,77.33,77.33,51617863846,73.76,73.76,51617863846 +엠에프엠코리아,323230,5,30,2,11,57.89,34092133,21033258,43274492,34092133,57.89,162.09,78.78,78.78,951609223,73.30,73.30,951609223 +아톤,158430,6,7510,2,580,8.37,16760894,3983454,24798851,16760894,8.37,420.76,67.59,67.59,126142505590,67.73,67.73,126142505590 +케이씨티,089150,7,4495,2,140,3.21,10971867,2534395,17150000,10971867,3.21,432.92,63.98,63.98,51811417117,67.21,67.21,51811417117 +대성파인텍,104040,8,1261,2,176,16.22,30900682,305529,47224987,30900682,16.22,9999.99,65.43,65.43,39584509693,66.47,66.47,39584509693 +더즌,462860,9,3620,2,290,8.71,46671787,15235131,71413257,46671787,8.71,306.34,65.35,65.35,170938269561,66.12,66.12,170938269561 +리드코프,012700,10,6320,2,950,17.69,17497406,1372962,26446135,17497406,17.69,1274.43,66.16,66.16,108311171610,64.80,64.80,108311171610 +위니아,071460,11,40,3,0,0.00,21376747,15417220,35967295,21376747,0.00,138.66,59.43,59.43,864302277,60.08,60.08,864302277 +티와이홀딩스우,36328K,12,5530,5,-450,-7.53,578954,1615953,1243014,578954,-7.53,35.83,46.58,46.58,3416600465,49.70,49.70,3416600465 +케이엘넷,039420,13,3085,2,290,10.38,11055598,76615,24154730,11055598,10.38,9999.99,45.77,45.77,34841804696,46.76,46.76,34841804696 +지엔코,065060,14,1922,2,228,13.46,4982414,2098153,10800804,4982414,13.46,237.47,46.13,46.13,9470441721,45.62,45.62,9470441721 +SOL 의료기기소부장Fn,464610,15,12855,2,255,2.02,451655,307920,1000000,451655,2.02,146.68,45.17,45.17,5762290940,44.83,44.83,5762290940 +라온시큐어,042510,16,11540,2,1440,14.26,4844735,67130,11205174,4844735,14.26,7216.94,43.24,43.24,57770771525,44.68,44.68,57770771525 +이스트아시아홀딩스,900110,17,62,2,7,12.73,258811249,223184000,642650588,258811249,12.73,115.96,40.27,40.27,16136280080,40.50,40.50,16136280080 +미투온,201490,18,2550,2,60,2.41,11706442,15967532,30390092,11706442,2.41,73.31,38.52,38.52,30375750801,39.20,39.20,30375750801 +KODEX 코스닥150선물인버스,251340,19,3587,5,-98,-2.66,24844863,22693432,64900000,24844863,-2.66,109.48,38.28,38.28,89930838199,38.63,38.63,89930838199 +SGA솔루션즈,184230,20,566,2,65,12.97,22262345,361250,65717223,22262345,12.97,6162.59,33.88,33.88,13420602530,36.08,36.08,13420602530 +그린생명과학,114450,21,3802,2,672,21.47,7299062,1197161,20000000,7299062,21.47,609.70,36.50,36.50,26535215564,34.90,34.90,26535215564 +라이콤,388790,22,2750,2,315,12.94,10193904,74574,30590343,10193904,12.94,9999.99,33.32,33.32,29149789308,34.65,34.65,29149789308 +제넨바이오,072520,23,61,2,40,190.48,30272712,9739695,74163194,30272712,190.48,310.82,40.82,40.82,1551343315,34.29,34.29,1551343315 +미스터블루,207760,24,1913,2,49,2.63,28214633,77956232,83079783,28214633,2.63,36.19,33.96,33.96,54149987993,34.07,34.07,54149987993 +KODEX 200선물인버스2X,252670,25,1621,5,-44,-2.64,259885892,313219360,778300000,259885892,-2.64,82.97,33.39,33.39,424620956397,33.66,33.66,424620956397 +ACE 코스닥150,354500,26,12985,2,395,3.14,558274,37004,1700000,558274,3.14,1508.69,32.84,32.84,7221293188,32.71,32.71,7221293188 +수젠텍,253840,27,8250,2,850,11.49,5334372,551261,16743200,5334372,11.49,967.67,31.86,31.86,43832654825,31.73,31.73,43832654825 +PLUS 차이나AI테크TOP10,0047N0,28,10175,2,235,2.36,348266,369743,1100000,348266,2.36,94.19,31.66,31.66,3501805438,31.29,31.29,3501805438 +메디콕스,054180,29,203,2,2,1.00,24326524,55559136,82878283,24326524,1.00,43.78,29.35,29.35,5240159083,31.15,31.15,5240159083 +링크솔루션,474650,30,23050,5,-3200,-12.19,1653466,14173687,5579032,1653466,-12.19,11.67,29.64,29.64,39853781625,30.99,30.99,39853781625 diff --git a/top30/20250611/top30-atvtr-20250611-145002.csv b/top30/20250611/top30-atvtr-20250611-145002.csv new file mode 100644 index 000000000000..121a3f0f076b --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11070,2,570,5.43,28855484,0,23650793,28855484,5.43,0.00,122.01,122.01,374420493420,143.01,143.01,374420493420 +TIGER 의료기기,307510,2,17120,2,235,1.39,448840,278672,450000,448840,1.39,161.06,99.74,99.74,7664564660,99.49,99.49,7664564660 +한국정보인증,053300,3,9010,2,1310,17.01,34441269,10492827,42441361,34441269,17.01,328.24,81.15,81.15,302716538480,79.16,79.16,302716538480 +파루,043200,4,1674,1,386,29.97,32345094,1249551,41804315,32345094,29.97,2588.54,77.37,77.37,51645019474,73.80,73.80,51645019474 +엠에프엠코리아,323230,5,30,2,11,57.89,34092133,21033258,43274492,34092133,57.89,162.09,78.78,78.78,951609223,73.30,73.30,951609223 +리드코프,012700,6,6160,2,790,14.71,18962804,1372962,26446135,18962804,14.71,1381.16,71.70,71.70,117601652235,72.19,72.19,117601652235 +아톤,158430,7,7540,2,610,8.80,16943083,3983454,24798851,16943083,8.80,425.34,68.32,68.32,127510155215,68.19,68.19,127510155215 +대성파인텍,104040,8,1243,2,158,14.56,31199552,305529,47224987,31199552,14.56,9999.99,66.07,66.07,39959228545,68.07,68.07,39959228545 +케이씨티,089150,9,4500,2,145,3.33,11013817,2534395,17150000,11013817,3.33,434.57,64.22,64.22,52000089122,67.38,67.38,52000089122 +더즌,462860,10,3615,2,285,8.56,47376406,15235131,71413257,47376406,8.56,310.97,66.34,66.34,173477234022,67.20,67.20,173477234022 +위니아,071460,11,40,3,0,0.00,21376747,15417220,35967295,21376747,0.00,138.66,59.43,59.43,864302277,60.08,60.08,864302277 +티와이홀딩스우,36328K,12,5500,5,-480,-8.03,582083,1615953,1243014,582083,-8.03,36.02,46.83,46.83,3433728275,50.23,50.23,3433728275 +지엔코,065060,13,1880,2,186,10.98,5054107,2098153,10800804,5054107,10.98,240.88,46.79,46.79,9607091954,47.31,47.31,9607091954 +케이엘넷,039420,14,3070,2,275,9.84,11104752,76615,24154730,11104752,9.84,9999.99,45.97,45.97,34992626781,47.19,47.19,34992626781 +SOL 의료기기소부장Fn,464610,15,12870,2,270,2.14,451871,307920,1000000,451871,2.14,146.75,45.19,45.19,5765070560,44.79,44.79,5765070560 +라온시큐어,042510,16,11570,2,1470,14.55,4859649,67130,11205174,4859649,14.55,7239.16,43.37,43.37,57943212875,44.69,44.69,57943212875 +이스트아시아홀딩스,900110,17,61,2,6,10.91,260146533,223184000,642650588,260146533,10.91,116.56,40.48,40.48,16217810956,41.37,41.37,16217810956 +미투온,201490,18,2535,2,45,1.81,11764596,15967532,30390092,11764596,1.81,73.68,38.71,38.71,30523277755,39.62,39.62,30523277755 +KODEX 코스닥150선물인버스,251340,19,3595,5,-90,-2.44,25213928,22693432,64900000,25213928,-2.44,111.11,38.85,38.85,91256494809,39.11,39.11,91256494809 +SGA솔루션즈,184230,20,574,2,73,14.57,22543280,361250,65717223,22543280,14.57,6240.35,34.30,34.30,13581473469,36.00,36.00,13581473469 +그린생명과학,114450,21,3990,2,860,27.48,7811149,1197161,20000000,7811149,27.48,652.47,39.06,39.06,28537894232,35.76,35.76,28537894232 +라이콤,388790,22,2755,2,320,13.14,10239064,74574,30590343,10239064,13.14,9999.99,33.47,33.47,29274354016,34.74,34.74,29274354016 +미스터블루,207760,23,1898,2,34,1.82,28539774,77956232,83079783,28539774,1.82,36.61,34.35,34.35,54768364793,34.73,34.73,54768364793 +KODEX 200선물인버스2X,252670,24,1618,5,-47,-2.82,264662733,313219360,778300000,264662733,-2.82,84.50,34.01,34.01,432356767101,34.33,34.33,432356767101 +제넨바이오,072520,25,61,2,40,190.48,30272712,9739695,74163194,30272712,190.48,310.82,40.82,40.82,1551343315,34.29,34.29,1551343315 +ACE 코스닥150,354500,26,12970,2,380,3.02,569999,37004,1700000,569999,3.02,1540.37,33.53,33.53,7373378098,33.44,33.44,7373378098 +수젠텍,253840,27,8290,2,890,12.03,5417696,551261,16743200,5417696,12.03,982.78,32.36,32.36,44518215795,32.07,32.07,44518215795 +PLUS 차이나AI테크TOP10,0047N0,28,10175,2,235,2.36,349779,369743,1100000,349779,2.36,94.60,31.80,31.80,3517200213,31.42,31.42,3517200213 +링크솔루션,474650,29,23000,5,-3250,-12.38,1672363,14173687,5579032,1672363,-12.38,11.80,29.98,29.98,40288824525,31.40,31.40,40288824525 +메디콕스,054180,30,204,2,3,1.49,24403034,55559136,82878283,24403034,1.49,43.92,29.44,29.44,5255751094,31.09,31.09,5255751094 diff --git a/top30/20250611/top30-atvtr-20250611-150002.csv b/top30/20250611/top30-atvtr-20250611-150002.csv new file mode 100644 index 000000000000..b360a807507a --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11010,2,510,4.86,29093303,0,23650793,29093303,4.86,0.00,123.01,123.01,377049969755,144.80,144.80,377049969755 +TIGER 의료기기,307510,2,17120,2,235,1.39,448841,278672,450000,448841,1.39,161.06,99.74,99.74,7664581780,99.49,99.49,7664581780 +한국정보인증,053300,3,8990,2,1290,16.75,35547839,10492827,42441361,35547839,16.75,338.78,83.76,83.76,312776290055,81.98,81.98,312776290055 +리드코프,012700,4,6100,2,730,13.59,19584461,1372962,26446135,19584461,13.59,1426.44,74.05,74.05,121394361140,75.25,75.25,121394361140 +파루,043200,5,1674,1,386,29.97,32350788,1249551,41804315,32350788,29.97,2588.99,77.39,77.39,51654551230,73.81,73.81,51654551230 +엠에프엠코리아,323230,6,33,2,14,73.68,36367248,21033258,43274492,36367248,73.68,172.90,84.04,84.04,1026688018,71.89,71.89,1026688018 +대성파인텍,104040,7,1231,2,146,13.46,31446817,305529,47224987,31446817,13.46,9999.99,66.59,66.59,40264565628,69.26,69.26,40264565628 +아톤,158430,8,7750,2,820,11.83,17458128,3983454,24798851,17458128,11.83,438.27,70.40,70.40,131466133330,68.40,68.40,131466133330 +케이씨티,089150,9,4500,2,145,3.33,11090380,2534395,17150000,11090380,3.33,437.59,64.67,64.67,52346273912,67.83,67.83,52346273912 +더즌,462860,10,3625,2,295,8.86,47812526,15235131,71413257,47812526,8.86,313.83,66.95,66.95,175059539023,67.62,67.62,175059539023 +위니아,071460,11,40,3,0,0.00,22364358,15417220,35967295,22364358,0.00,145.06,62.18,62.18,903806717,62.82,62.82,903806717 +티와이홀딩스우,36328K,12,5560,5,-420,-7.02,585227,1615953,1243014,585227,-7.02,36.22,47.08,47.08,3451054615,49.93,49.93,3451054615 +지엔코,065060,13,1912,2,218,12.87,5263788,2098153,10800804,5263788,12.87,250.88,48.74,48.74,10010606269,48.47,48.47,10010606269 +케이엘넷,039420,14,3095,2,300,10.73,11226116,76615,24154730,11226116,10.73,9999.99,46.48,46.48,35366803338,47.31,47.31,35366803338 +라온시큐어,042510,15,11615,2,1515,15.00,4909130,67130,11205174,4909130,15.00,7312.87,43.81,43.81,58517987010,44.96,44.96,58517987010 +SOL 의료기기소부장Fn,464610,16,12870,2,270,2.14,452070,307920,1000000,452070,2.14,146.81,45.21,45.21,5767632195,44.81,44.81,5767632195 +이스트아시아홀딩스,900110,17,61,2,6,10.91,262694883,223184000,642650588,262694883,10.91,117.70,40.88,40.88,16371953196,41.76,41.76,16371953196 +미투온,201490,18,2520,2,30,1.20,11873163,15967532,30390092,11873163,1.20,74.36,39.07,39.07,30797979465,40.22,40.22,30797979465 +KODEX 코스닥150선물인버스,251340,19,3590,5,-95,-2.58,25692564,22693432,64900000,25692564,-2.58,113.22,39.59,39.59,92974880133,39.90,39.90,92974880133 +그린생명과학,114450,20,4065,1,935,29.87,8274275,1197161,20000000,8274275,29.87,691.16,41.37,41.37,30416996677,37.41,37.41,30416996677 +SGA솔루션즈,184230,21,570,2,69,13.77,22952355,361250,65717223,22952355,13.77,6353.59,34.93,34.93,13817051750,36.89,36.89,13817051750 +미스터블루,207760,22,1886,2,22,1.18,28933195,77956232,83079783,28933195,1.18,37.11,34.83,34.83,55511205939,35.43,35.43,55511205939 +KODEX 200선물인버스2X,252670,23,1626,5,-39,-2.34,271676385,313219360,778300000,271676385,-2.34,86.74,34.91,34.91,443733238625,35.06,35.06,443733238625 +라이콤,388790,24,2765,2,330,13.55,10279575,74574,30590343,10279575,13.55,9999.99,33.60,33.60,29385865596,34.74,34.74,29385865596 +수젠텍,253840,25,8240,2,840,11.35,5740991,551261,16743200,5740991,11.35,1041.43,34.29,34.29,47210498405,34.22,34.22,47210498405 +ACE 코스닥150,354500,26,12975,2,385,3.06,582864,37004,1700000,582864,3.06,1575.14,34.29,34.29,7540294453,34.18,34.18,7540294453 +제넨바이오,072520,27,68,2,47,223.81,32427320,9739695,74163194,32427320,223.81,332.94,43.72,43.72,1697856659,33.67,33.67,1697856659 +PLUS 차이나AI테크TOP10,0047N0,28,10190,2,250,2.52,355294,369743,1100000,355294,2.52,96.09,32.30,32.30,3573365848,31.88,31.88,3573365848 +링크솔루션,474650,29,22950,5,-3300,-12.57,1684323,14173687,5579032,1684323,-12.57,11.88,30.19,30.19,40564183150,31.68,31.68,40564183150 +메디콕스,054180,30,203,2,2,1.00,24640235,55559136,82878283,24640235,1.00,44.35,29.73,29.73,5303768370,31.52,31.52,5303768370 diff --git a/top30/20250611/top30-atvtr-20250611-151002.csv b/top30/20250611/top30-atvtr-20250611-151002.csv new file mode 100644 index 000000000000..ccaafe242460 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11090,2,590,5.62,29286879,0,23650793,29286879,5.62,0.00,123.83,123.83,379194734520,144.57,144.57,379194734520 +TIGER 의료기기,307510,2,17115,2,230,1.36,448941,278672,450000,448941,1.36,161.10,99.76,99.76,7666292430,99.54,99.54,7666292430 +한국정보인증,053300,3,8900,2,1200,15.58,35934173,10492827,42441361,35934173,15.58,342.46,84.67,84.67,316231519895,83.72,83.72,316231519895 +아톤,158430,4,7830,2,900,12.99,20656484,3983454,24798851,20656484,12.99,518.56,83.30,83.30,157022011970,80.87,80.87,157022011970 +리드코프,012700,5,6050,2,680,12.66,19845525,1372962,26446135,19845525,12.66,1445.45,75.04,75.04,122980950330,76.86,76.86,122980950330 +파루,043200,6,1674,1,386,29.97,32372212,1249551,41804315,32372212,29.97,2590.71,77.44,77.44,51690415006,73.86,73.86,51690415006 +엠에프엠코리아,323230,7,33,2,14,73.68,36367248,21033258,43274492,36367248,73.68,172.90,84.04,84.04,1026688018,71.89,71.89,1026688018 +대성파인텍,104040,8,1232,2,147,13.55,31682758,305529,47224987,31682758,13.55,9999.99,67.09,67.09,40555197854,69.71,69.71,40555197854 +케이씨티,089150,9,4485,2,130,2.99,11133210,2534395,17150000,11133210,2.99,439.28,64.92,64.92,52538816352,68.31,68.31,52538816352 +더즌,462860,10,3630,2,300,9.01,48106565,15235131,71413257,48106565,9.01,315.76,67.36,67.36,176127081992,67.94,67.94,176127081992 +위니아,071460,11,40,3,0,0.00,22364358,15417220,35967295,22364358,0.00,145.06,62.18,62.18,903806717,62.82,62.82,903806717 +티와이홀딩스우,36328K,12,5430,5,-550,-9.20,589886,1615953,1243014,589886,-9.20,36.50,47.46,47.46,3476608250,51.51,51.51,3476608250 +지엔코,065060,13,1883,2,189,11.16,5363376,2098153,10800804,5363376,11.16,255.62,49.66,49.66,10198325889,50.14,50.14,10198325889 +케이엘넷,039420,14,3120,2,325,11.63,11349149,76615,24154730,11349149,11.63,9999.99,46.99,46.99,35750612248,47.44,47.44,35750612248 +라온시큐어,042510,15,11540,2,1440,14.26,4947279,67130,11205174,4947279,14.26,7369.70,44.15,44.15,58959598780,45.60,45.60,58959598780 +SOL 의료기기소부장Fn,464610,16,12865,2,265,2.10,453141,307920,1000000,453141,2.10,147.16,45.31,45.31,5781404501,44.94,44.94,5781404501 +KODEX 코스닥150선물인버스,251340,17,3595,5,-90,-2.44,28202718,22693432,64900000,28202718,-2.44,124.28,43.46,43.46,101998053695,43.72,43.72,101998053695 +이스트아시아홀딩스,900110,18,61,2,6,10.91,266151923,223184000,642650588,266151923,10.91,119.25,41.41,41.41,16580742607,42.30,42.30,16580742607 +미투온,201490,19,2505,2,15,0.60,12122020,15967532,30390092,12122020,0.60,75.92,39.89,39.89,31421427250,41.27,41.27,31421427250 +SGA솔루션즈,184230,20,547,2,46,9.18,23260424,361250,65717223,23260424,9.18,6438.87,35.39,35.39,13989254827,38.92,38.92,13989254827 +그린생명과학,114450,21,4065,1,935,29.87,8348324,1197161,20000000,8348324,29.87,697.34,41.74,41.74,30718005862,37.78,37.78,30718005862 +미스터블루,207760,22,1887,2,23,1.23,29111326,77956232,83079783,29111326,1.23,37.34,35.04,35.04,55846863228,35.62,35.62,55846863228 +KODEX 200선물인버스2X,252670,23,1624,5,-41,-2.46,273982327,313219360,778300000,273982327,-2.46,87.47,35.20,35.20,447477522673,35.40,35.40,447477522673 +라이콤,388790,24,2745,2,310,12.73,10340174,74574,30590343,10340174,12.73,9999.99,33.80,33.80,29552198710,35.19,35.19,29552198710 +ACE 코스닥150,354500,25,12955,2,365,2.90,595478,37004,1700000,595478,2.90,1609.23,35.03,35.03,7703698798,34.98,34.98,7703698798 +수젠텍,253840,26,8240,2,840,11.35,5832555,551261,16743200,5832555,11.35,1058.04,34.84,34.84,47967783215,34.77,34.77,47967783215 +제넨바이오,072520,27,68,2,47,223.81,32427320,9739695,74163194,32427320,223.81,332.94,43.72,43.72,1697856659,33.67,33.67,1697856659 +링크솔루션,474650,28,22900,5,-3350,-12.76,1734280,14173687,5579032,1734280,-12.76,12.24,31.09,31.09,41707401725,32.65,32.65,41707401725 +PLUS 차이나AI테크TOP10,0047N0,29,10190,2,250,2.52,355520,369743,1100000,355520,2.52,96.15,32.32,32.32,3575668788,31.90,31.90,3575668788 +메디콕스,054180,30,203,2,2,1.00,24833407,55559136,82878283,24833407,1.00,44.70,29.96,29.96,5342800876,31.76,31.76,5342800876 diff --git a/top30/20250611/top30-atvtr-20250611-152002.csv b/top30/20250611/top30-atvtr-20250611-152002.csv new file mode 100644 index 000000000000..1f33427bc58f --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11080,2,580,5.52,29604798,0,23650793,29604798,5.52,0.00,125.17,125.17,382703059650,146.04,146.04,382703059650 +TIGER 의료기기,307510,2,17105,2,220,1.30,448944,278672,450000,448944,1.30,161.10,99.77,99.77,7666343760,99.60,99.60,7666343760 +아톤,158430,3,7700,2,770,11.11,21580830,3983454,24798851,21580830,11.11,541.76,87.02,87.02,164190654980,85.99,85.99,164190654980 +한국정보인증,053300,4,8860,2,1160,15.06,36367508,10492827,42441361,36367508,15.06,346.59,85.69,85.69,320089049120,85.12,85.12,320089049120 +리드코프,012700,5,6060,2,690,12.85,20176080,1372962,26446135,20176080,12.85,1469.53,76.29,76.29,124974117605,77.98,77.98,124974117605 +파루,043200,6,1674,1,386,29.97,32381985,1249551,41804315,32381985,29.97,2591.49,77.46,77.46,51706775008,73.89,73.89,51706775008 +엠에프엠코리아,323230,7,33,2,14,73.68,36367248,21033258,43274492,36367248,73.68,172.90,84.04,84.04,1026688018,71.89,71.89,1026688018 +대성파인텍,104040,8,1234,2,149,13.73,32050465,305529,47224987,32050465,13.73,9999.99,67.87,67.87,41008356591,70.37,70.37,41008356591 +케이씨티,089150,9,4490,2,135,3.10,11185804,2534395,17150000,11185804,3.10,441.36,65.22,65.22,52774863812,68.54,68.54,52774863812 +더즌,462860,10,3640,2,310,9.31,48539960,15235131,71413257,48539960,9.31,318.61,67.97,67.97,177704576767,68.36,68.36,177704576767 +위니아,071460,11,40,3,0,0.00,22364358,15417220,35967295,22364358,0.00,145.06,62.18,62.18,903806717,62.82,62.82,903806717 +지엔코,065060,12,1861,2,167,9.86,5429794,2098153,10800804,5429794,9.86,258.79,50.27,50.27,10323377266,51.36,51.36,10323377266 +티와이홀딩스우,36328K,13,5510,5,-470,-7.86,596498,1615953,1243014,596498,-7.86,36.91,47.99,47.99,3512777100,51.29,51.29,3512777100 +케이엘넷,039420,14,3190,2,395,14.13,11592428,76615,24154730,11592428,14.13,9999.99,47.99,47.99,36519626364,47.40,47.40,36519626364 +KODEX 코스닥150선물인버스,251340,15,3592,5,-93,-2.52,30039033,22693432,64900000,30039033,-2.52,132.37,46.29,46.29,108595374365,46.58,46.58,108595374365 +라온시큐어,042510,16,11570,2,1470,14.55,4977400,67130,11205174,4977400,14.55,7414.57,44.42,44.42,59307516190,45.75,45.75,59307516190 +SOL 의료기기소부장Fn,464610,17,12860,2,260,2.06,454319,307920,1000000,454319,2.06,147.54,45.43,45.43,5796560426,45.07,45.07,5796560426 +이스트아시아홀딩스,900110,18,60,2,5,9.09,268040946,223184000,642650588,268040946,9.09,120.10,41.71,41.71,16695169336,43.30,43.30,16695169336 +미투온,201490,19,2530,2,40,1.61,12325361,15967532,30390092,12325361,1.61,77.19,40.56,40.56,31929917650,41.53,41.53,31929917650 +SGA솔루션즈,184230,20,551,2,50,9.98,23563401,361250,65717223,23563401,9.98,6522.74,35.86,35.86,14156764237,39.10,39.10,14156764237 +그린생명과학,114450,21,4065,1,935,29.87,8359849,1197161,20000000,8359849,29.87,698.31,41.80,41.80,30764854987,37.84,37.84,30764854987 +PS일렉트로닉스,332570,22,3590,1,825,29.84,17651751,615202,44176320,17651751,29.84,2869.26,39.96,39.96,59826642444,37.72,37.72,59826642444 +ACE 코스닥150,354500,23,12967,2,377,2.99,620474,37004,1700000,620474,2.99,1676.78,36.50,36.50,8027680935,36.42,36.42,8027680935 +KODEX 200선물인버스2X,252670,24,1621,5,-44,-2.64,280093043,313219360,778300000,280093043,-2.64,89.42,35.99,35.99,457396058051,36.25,36.25,457396058051 +미스터블루,207760,25,1900,2,36,1.93,29448293,77956232,83079783,29448293,1.93,37.78,35.45,35.45,56483969568,35.78,35.78,56483969568 +수젠텍,253840,26,8240,2,840,11.35,5927427,551261,16743200,5927427,11.35,1075.25,35.40,35.40,48748619970,35.33,35.33,48748619970 +라이콤,388790,27,2760,2,325,13.35,10410123,74574,30590343,10410123,13.35,9999.99,34.03,34.03,29744319834,35.23,35.23,29744319834 +링크솔루션,474650,28,22900,5,-3350,-12.76,1801013,14173687,5579032,1801013,-12.76,12.71,32.28,32.28,43229011500,33.84,33.84,43229011500 +제넨바이오,072520,29,68,2,47,223.81,32427320,9739695,74163194,32427320,223.81,332.94,43.72,43.72,1697856659,33.67,33.67,1697856659 +PLUS 차이나AI테크TOP10,0047N0,30,10185,2,245,2.46,360966,369743,1100000,360966,2.46,97.63,32.82,32.82,3631106353,32.41,32.41,3631106353 diff --git a/top30/20250611/top30-atvtr-20250611-153002.csv b/top30/20250611/top30-atvtr-20250611-153002.csv new file mode 100644 index 000000000000..d75ae37baeab --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11080,2,580,5.52,29604798,0,23650793,29604798,5.52,0.00,125.17,125.17,382703059650,146.04,146.04,382703059650 +TIGER 의료기기,307510,2,17105,2,220,1.30,448944,278672,450000,448944,1.30,161.10,99.77,99.77,7666343760,99.60,99.60,7666343760 +아톤,158430,3,7700,2,770,11.11,21580830,3983454,24798851,21580830,11.11,541.76,87.02,87.02,164190654980,85.99,85.99,164190654980 +한국정보인증,053300,4,8950,2,1250,16.23,36518367,10492827,42441361,36518367,16.23,348.03,86.04,86.04,321439237170,84.62,84.62,321439237170 +리드코프,012700,5,6060,2,690,12.85,20176080,1372962,26446135,20176080,12.85,1469.53,76.29,76.29,124974117605,77.98,77.98,124974117605 +파루,043200,6,1674,1,386,29.97,32381985,1249551,41804315,32381985,29.97,2591.49,77.46,77.46,51706775008,73.89,73.89,51706775008 +엠에프엠코리아,323230,7,33,2,14,73.68,36367248,21033258,43274492,36367248,73.68,172.90,84.04,84.04,1026688018,71.89,71.89,1026688018 +대성파인텍,104040,8,1234,2,149,13.73,32050465,305529,47224987,32050465,13.73,9999.99,67.87,67.87,41008356591,70.37,70.37,41008356591 +케이씨티,089150,9,4490,2,135,3.10,11185804,2534395,17150000,11185804,3.10,441.36,65.22,65.22,52774863812,68.54,68.54,52774863812 +더즌,462860,10,3640,2,310,9.31,48539960,15235131,71413257,48539960,9.31,318.61,67.97,67.97,177704576767,68.36,68.36,177704576767 +위니아,071460,11,40,3,0,0.00,22364358,15417220,35967295,22364358,0.00,145.06,62.18,62.18,903806717,62.82,62.82,903806717 +지엔코,065060,12,1861,2,167,9.86,5429794,2098153,10800804,5429794,9.86,258.79,50.27,50.27,10323377266,51.36,51.36,10323377266 +티와이홀딩스우,36328K,13,5510,5,-470,-7.86,596498,1615953,1243014,596498,-7.86,36.91,47.99,47.99,3512777100,51.29,51.29,3512777100 +케이엘넷,039420,14,3190,2,395,14.13,11592428,76615,24154730,11592428,14.13,9999.99,47.99,47.99,36519626364,47.40,47.40,36519626364 +KODEX 코스닥150선물인버스,251340,15,3592,5,-93,-2.52,30039033,22693432,64900000,30039033,-2.52,132.37,46.29,46.29,108595374365,46.58,46.58,108595374365 +라온시큐어,042510,16,11570,2,1470,14.55,4977400,67130,11205174,4977400,14.55,7414.57,44.42,44.42,59307516190,45.75,45.75,59307516190 +SOL 의료기기소부장Fn,464610,17,12860,2,260,2.06,454319,307920,1000000,454319,2.06,147.54,45.43,45.43,5796560426,45.07,45.07,5796560426 +이스트아시아홀딩스,900110,18,60,2,5,9.09,268040946,223184000,642650588,268040946,9.09,120.10,41.71,41.71,16695169336,43.30,43.30,16695169336 +미투온,201490,19,2530,2,40,1.61,12325361,15967532,30390092,12325361,1.61,77.19,40.56,40.56,31929917650,41.53,41.53,31929917650 +SGA솔루션즈,184230,20,551,2,50,9.98,23563401,361250,65717223,23563401,9.98,6522.74,35.86,35.86,14156764237,39.10,39.10,14156764237 +그린생명과학,114450,21,4065,1,935,29.87,8364492,1197161,20000000,8364492,29.87,698.69,41.82,41.82,30783728782,37.86,37.86,30783728782 +PS일렉트로닉스,332570,22,3590,1,825,29.84,17651751,615202,44176320,17651751,29.84,2869.26,39.96,39.96,59826642444,37.72,37.72,59826642444 +ACE 코스닥150,354500,23,12930,2,340,2.70,620955,37004,1700000,620955,2.70,1678.08,36.53,36.53,8033900265,36.55,36.55,8033900265 +KODEX 200선물인버스2X,252670,24,1621,5,-44,-2.64,280093043,313219360,778300000,280093043,-2.64,89.42,35.99,35.99,457396058051,36.25,36.25,457396058051 +미스터블루,207760,25,1902,2,38,2.04,29656190,77956232,83079783,29656190,2.04,38.04,35.70,35.70,56879389662,36.00,36.00,56879389662 +수젠텍,253840,26,8240,2,840,11.35,5927427,551261,16743200,5927427,11.35,1075.25,35.40,35.40,48748619970,35.33,35.33,48748619970 +라이콤,388790,27,2760,2,325,13.35,10410123,74574,30590343,10410123,13.35,9999.99,34.03,34.03,29744319834,35.23,35.23,29744319834 +링크솔루션,474650,28,22900,5,-3350,-12.76,1801013,14173687,5579032,1801013,-12.76,12.71,32.28,32.28,43229011500,33.84,33.84,43229011500 +제넨바이오,072520,29,68,2,47,223.81,32427320,9739695,74163194,32427320,223.81,332.94,43.72,43.72,1697856659,33.67,33.67,1697856659 +PLUS 차이나AI테크TOP10,0047N0,30,10185,2,245,2.46,360966,369743,1100000,360966,2.46,97.63,32.82,32.82,3631106353,32.41,32.41,3631106353 diff --git a/top30/20250611/top30-atvtr-20250611-154002.csv b/top30/20250611/top30-atvtr-20250611-154002.csv new file mode 100644 index 000000000000..be0d7bc21487 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11100,2,600,5.71,29701738,0,23650793,29701738,5.71,0.00,125.58,125.58,383779093650,146.19,146.19,383779093650 +TIGER 의료기기,307510,2,17140,2,255,1.51,448994,278672,450000,448994,1.51,161.12,99.78,99.78,7667200760,99.41,99.41,7667200760 +아톤,158430,3,7690,2,760,10.97,21708163,3983454,24798851,21708163,10.97,544.96,87.54,87.54,165169845750,86.61,86.61,165169845750 +한국정보인증,053300,4,8950,2,1250,16.23,36531890,10492827,42441361,36531890,16.23,348.16,86.08,86.08,321560268020,84.65,84.65,321560268020 +리드코프,012700,5,6090,2,720,13.41,20300213,1372962,26446135,20300213,13.41,1478.57,76.76,76.76,125730087575,78.07,78.07,125730087575 +엠에프엠코리아,323230,6,32,2,13,68.42,37646481,21033258,43274492,37646481,68.42,178.99,86.99,86.99,1067623474,77.10,77.10,1067623474 +파루,043200,7,1674,1,386,29.97,32401230,1249551,41804315,32401230,29.97,2593.03,77.51,77.51,51738991138,73.93,73.93,51738991138 +대성파인텍,104040,8,1234,2,149,13.73,32186498,305529,47224987,32186498,13.73,9999.99,68.16,68.16,41176221313,70.66,70.66,41176221313 +더즌,462860,9,3630,2,300,9.01,48712324,15235131,71413257,48712324,9.01,319.74,68.21,68.21,178330258087,68.79,68.79,178330258087 +케이씨티,089150,10,4495,2,140,3.21,11233834,2534395,17150000,11233834,3.21,443.26,65.50,65.50,52990758662,68.74,68.74,52990758662 +위니아,071460,11,40,3,0,0.00,23465580,15417220,35967295,23465580,0.00,152.20,65.24,65.24,947855597,65.88,65.88,947855597 +티와이홀딩스우,36328K,12,5530,5,-450,-7.53,598034,1615953,1243014,598034,-7.53,37.01,48.11,48.11,3521271180,51.23,51.23,3521271180 +지엔코,065060,13,1890,2,196,11.57,5452829,2098153,10800804,5452829,11.57,259.89,50.49,50.49,10366913416,50.78,50.78,10366913416 +KODEX 코스닥150선물인버스,251340,14,3595,5,-90,-2.44,30836885,22693432,64900000,30836885,-2.44,135.88,47.51,47.51,111463652305,47.77,47.77,111463652305 +케이엘넷,039420,15,3205,2,410,14.67,11704940,76615,24154730,11704940,14.67,9999.99,48.46,48.46,36880227324,47.64,47.64,36880227324 +라온시큐어,042510,16,11650,2,1550,15.35,5013958,67130,11205174,5013958,15.35,7469.03,44.75,44.75,59733416890,45.76,45.76,59733416890 +SOL 의료기기소부장Fn,464610,17,12900,2,300,2.38,454340,307920,1000000,454340,2.38,147.55,45.43,45.43,5796831326,44.94,44.94,5796831326 +이스트아시아홀딩스,900110,18,61,2,6,10.91,268981064,223184000,642650588,268981064,10.91,120.52,41.85,41.85,16752516534,42.73,42.73,16752516534 +미투온,201490,19,2535,2,45,1.81,12459523,15967532,30390092,12459523,1.81,78.03,41.00,41.00,32270018320,41.89,41.89,32270018320 +제넨바이오,072520,20,62,2,41,195.24,34554765,9739695,74163194,34554765,195.24,354.78,46.59,46.59,1829758249,39.79,39.79,1829758249 +SGA솔루션즈,184230,21,556,2,55,10.98,23661699,361250,65717223,23661699,10.98,6549.95,36.01,36.01,14211417925,38.89,38.89,14211417925 +그린생명과학,114450,22,4065,1,935,29.87,8364514,1197161,20000000,8364514,29.87,698.70,41.82,41.82,30783818212,37.86,37.86,30783818212 +PS일렉트로닉스,332570,23,3590,1,825,29.84,17704734,615202,44176320,17704734,29.84,2877.87,40.08,40.08,60016851414,37.84,37.84,60016851414 +KODEX 200선물인버스2X,252670,24,1619,5,-46,-2.76,284294530,313219360,778300000,284294530,-2.76,90.77,36.53,36.53,464198265504,36.84,36.84,464198265504 +ACE 코스닥150,354500,25,12930,2,340,2.70,620955,37004,1700000,620955,2.70,1678.08,36.53,36.53,8033900265,36.55,36.55,8033900265 +미스터블루,207760,26,1902,2,38,2.04,29665647,77956232,83079783,29665647,2.04,38.05,35.71,35.71,56897376876,36.01,36.01,56897376876 +라이콤,388790,27,2760,2,325,13.35,10479390,74574,30590343,10479390,13.35,9999.99,34.26,34.26,29935496754,35.46,35.46,29935496754 +수젠텍,253840,28,8260,2,860,11.62,5952954,551261,16743200,5952954,11.62,1079.88,35.55,35.55,48959472990,35.40,35.40,48959472990 +링크솔루션,474650,29,22900,5,-3350,-12.76,1827692,14173687,5579032,1827692,-12.76,12.89,32.76,32.76,43839960600,34.31,34.31,43839960600 +PLUS 차이나AI테크TOP10,0047N0,30,10190,2,250,2.52,362388,369743,1100000,362388,2.52,98.01,32.94,32.94,3645596533,32.52,32.52,3645596533 diff --git a/top30/20250611/top30-atvtr-20250611-155002.csv b/top30/20250611/top30-atvtr-20250611-155002.csv new file mode 100644 index 000000000000..2f443f51a8b0 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11100,2,600,5.71,29707281,0,23650793,29707281,5.71,0.00,125.61,125.61,383840620950,146.21,146.21,383840620950 +TIGER 의료기기,307510,2,17140,2,255,1.51,448994,278672,450000,448994,1.51,161.12,99.78,99.78,7667200760,99.41,99.41,7667200760 +아톤,158430,3,7690,2,760,10.97,21716702,3983454,24798851,21716702,10.97,545.17,87.57,87.57,165235510660,86.65,86.65,165235510660 +한국정보인증,053300,4,8950,2,1250,16.23,36544779,10492827,42441361,36544779,16.23,348.28,86.11,86.11,321675624570,84.68,84.68,321675624570 +리드코프,012700,5,6090,2,720,13.41,20309391,1372962,26446135,20309391,13.41,1479.24,76.80,76.80,125785981595,78.10,78.10,125785981595 +엠에프엠코리아,323230,6,32,2,13,68.42,37715551,21033258,43274492,37715551,68.42,179.31,87.15,87.15,1069833714,77.26,77.26,1069833714 +파루,043200,7,1674,1,386,29.97,32401279,1249551,41804315,32401279,29.97,2593.03,77.51,77.51,51739073164,73.93,73.93,51739073164 +대성파인텍,104040,8,1234,2,149,13.73,32186737,305529,47224987,32186737,13.73,9999.99,68.16,68.16,41176516239,70.66,70.66,41176516239 +더즌,462860,9,3630,2,300,9.01,48717865,15235131,71413257,48717865,9.01,319.77,68.22,68.22,178350371917,68.80,68.80,178350371917 +케이씨티,089150,10,4495,2,140,3.21,11234018,2534395,17150000,11234018,3.21,443.26,65.50,65.50,52991585742,68.74,68.74,52991585742 +위니아,071460,11,40,3,0,0.00,23645258,15417220,35967295,23645258,0.00,153.37,65.74,65.74,955042717,66.38,66.38,955042717 +티와이홀딩스우,36328K,12,5530,5,-450,-7.53,598084,1615953,1243014,598084,-7.53,37.01,48.12,48.12,3521547680,51.23,51.23,3521547680 +지엔코,065060,13,1890,2,196,11.57,5452829,2098153,10800804,5452829,11.57,259.89,50.49,50.49,10366913416,50.78,50.78,10366913416 +KODEX 코스닥150선물인버스,251340,14,3595,5,-90,-2.44,31143230,22693432,64900000,31143230,-2.44,137.23,47.99,47.99,112564962580,48.25,48.25,112564962580 +케이엘넷,039420,15,3205,2,410,14.67,11715067,76615,24154730,11715067,14.67,9999.99,48.50,48.50,36912684359,47.68,47.68,36912684359 +라온시큐어,042510,16,11650,2,1550,15.35,5014905,67130,11205174,5014905,15.35,7470.44,44.76,44.76,59744449440,45.77,45.77,59744449440 +SOL 의료기기소부장Fn,464610,17,12900,2,300,2.38,454340,307920,1000000,454340,2.38,147.55,45.43,45.43,5796831326,44.94,44.94,5796831326 +이스트아시아홀딩스,900110,18,61,2,6,10.91,269116012,223184000,642650588,269116012,10.91,120.58,41.88,41.88,16760748362,42.76,42.76,16760748362 +미투온,201490,19,2535,2,45,1.81,12477430,15967532,30390092,12477430,1.81,78.14,41.06,41.06,32315412565,41.95,41.95,32315412565 +제넨바이오,072520,20,62,2,41,195.24,34640686,9739695,74163194,34640686,195.24,355.67,46.71,46.71,1835085351,39.91,39.91,1835085351 +SGA솔루션즈,184230,21,556,2,55,10.98,23661720,361250,65717223,23661720,10.98,6549.96,36.01,36.01,14211429601,38.89,38.89,14211429601 +그린생명과학,114450,22,4065,1,935,29.87,8365132,1197161,20000000,8365132,29.87,698.75,41.83,41.83,30786330382,37.87,37.87,30786330382 +PS일렉트로닉스,332570,23,3590,1,825,29.84,17704994,615202,44176320,17704994,29.84,2877.92,40.08,40.08,60017784814,37.84,37.84,60017784814 +KODEX 200선물인버스2X,252670,24,1619,5,-46,-2.76,284962216,313219360,778300000,284962216,-2.76,90.98,36.61,36.61,465279249138,36.92,36.92,465279249138 +ACE 코스닥150,354500,25,12930,2,340,2.70,620955,37004,1700000,620955,2.70,1678.08,36.53,36.53,8033900265,36.55,36.55,8033900265 +미스터블루,207760,26,1902,2,38,2.04,29667994,77956232,83079783,29667994,2.04,38.06,35.71,35.71,56901840870,36.01,36.01,56901840870 +라이콤,388790,27,2760,2,325,13.35,10479590,74574,30590343,10479590,13.35,9999.99,34.26,34.26,29936048754,35.46,35.46,29936048754 +수젠텍,253840,28,8260,2,860,11.62,5955491,551261,16743200,5955491,11.62,1080.34,35.57,35.57,48980428610,35.42,35.42,48980428610 +링크솔루션,474650,29,22900,5,-3350,-12.76,1828718,14173687,5579032,1828718,-12.76,12.90,32.78,32.78,43863456000,34.33,34.33,43863456000 +PLUS 차이나AI테크TOP10,0047N0,30,10190,2,250,2.52,362388,369743,1100000,362388,2.52,98.01,32.94,32.94,3645596533,32.52,32.52,3645596533 diff --git a/top30/20250611/top30-atvtr-20250611-160002.csv b/top30/20250611/top30-atvtr-20250611-160002.csv new file mode 100644 index 000000000000..2750afc4d1b8 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11100,2,600,5.71,29708646,0,23650793,29708646,5.71,0.00,125.61,125.61,383855772450,146.22,146.22,383855772450 +TIGER 의료기기,307510,2,17140,2,255,1.51,448994,278672,450000,448994,1.51,161.12,99.78,99.78,7667200760,99.41,99.41,7667200760 +아톤,158430,3,7690,2,760,10.97,21717884,3983454,24798851,21717884,10.97,545.20,87.58,87.58,165244600240,86.65,86.65,165244600240 +한국정보인증,053300,4,8950,2,1250,16.23,36547941,10492827,42441361,36547941,16.23,348.31,86.11,86.11,321703924470,84.69,84.69,321703924470 +리드코프,012700,5,6090,2,720,13.41,20310020,1372962,26446135,20310020,13.41,1479.28,76.80,76.80,125789812205,78.10,78.10,125789812205 +엠에프엠코리아,323230,6,32,2,13,68.42,37885803,21033258,43274492,37885803,68.42,180.12,87.55,87.55,1075281778,77.65,77.65,1075281778 +파루,043200,7,1674,1,386,29.97,32401780,1249551,41804315,32401780,29.97,2593.07,77.51,77.51,51739911838,73.93,73.93,51739911838 +대성파인텍,104040,8,1234,2,149,13.73,32189889,305529,47224987,32189889,13.73,9999.99,68.16,68.16,41180405807,70.66,70.66,41180405807 +더즌,462860,9,3630,2,300,9.01,48726717,15235131,71413257,48726717,9.01,319.83,68.23,68.23,178382504677,68.81,68.81,178382504677 +케이씨티,089150,10,4495,2,140,3.21,11234713,2534395,17150000,11234713,3.21,443.29,65.51,65.51,52994709767,68.74,68.74,52994709767 +위니아,071460,11,40,3,0,0.00,23758731,15417220,35967295,23758731,0.00,154.11,66.06,66.06,959581637,66.70,66.70,959581637 +티와이홀딩스우,36328K,12,5530,5,-450,-7.53,598088,1615953,1243014,598088,-7.53,37.01,48.12,48.12,3521569800,51.23,51.23,3521569800 +지엔코,065060,13,1890,2,196,11.57,5452829,2098153,10800804,5452829,11.57,259.89,50.49,50.49,10366913416,50.78,50.78,10366913416 +KODEX 코스닥150선물인버스,251340,14,3595,5,-90,-2.44,31166774,22693432,64900000,31166774,-2.44,137.34,48.02,48.02,112649603260,48.28,48.28,112649603260 +케이엘넷,039420,15,3205,2,410,14.67,11715067,76615,24154730,11715067,14.67,9999.99,48.50,48.50,36912684359,47.68,47.68,36912684359 +라온시큐어,042510,16,11650,2,1550,15.35,5016731,67130,11205174,5016731,15.35,7473.16,44.77,44.77,59765722340,45.78,45.78,59765722340 +SOL 의료기기소부장Fn,464610,17,12900,2,300,2.38,454340,307920,1000000,454340,2.38,147.55,45.43,45.43,5796831326,44.94,44.94,5796831326 +이스트아시아홀딩스,900110,18,61,2,6,10.91,269119874,223184000,642650588,269119874,10.91,120.58,41.88,41.88,16760983944,42.76,42.76,16760983944 +미투온,201490,19,2535,2,45,1.81,12481785,15967532,30390092,12481785,1.81,78.17,41.07,41.07,32326452490,41.96,41.96,32326452490 +제넨바이오,072520,20,62,2,41,195.24,34859284,9739695,74163194,34859284,195.24,357.91,47.00,47.00,1848638427,40.20,40.20,1848638427 +SGA솔루션즈,184230,21,556,2,55,10.98,23662220,361250,65717223,23662220,10.98,6550.10,36.01,36.01,14211707601,38.89,38.89,14211707601 +그린생명과학,114450,22,4065,1,935,29.87,8365153,1197161,20000000,8365153,29.87,698.75,41.83,41.83,30786415747,37.87,37.87,30786415747 +PS일렉트로닉스,332570,23,3590,1,825,29.84,17712069,615202,44176320,17712069,29.84,2879.07,40.09,40.09,60043184064,37.86,37.86,60043184064 +KODEX 200선물인버스2X,252670,24,1619,5,-46,-2.76,285037116,313219360,778300000,285037116,-2.76,91.00,36.62,36.62,465400512238,36.93,36.93,465400512238 +ACE 코스닥150,354500,25,12930,2,340,2.70,620955,37004,1700000,620955,2.70,1678.08,36.53,36.53,8033900265,36.55,36.55,8033900265 +미스터블루,207760,26,1902,2,38,2.04,29670080,77956232,83079783,29670080,2.04,38.06,35.71,35.71,56905808442,36.01,36.01,56905808442 +라이콤,388790,27,2760,2,325,13.35,10481736,74574,30590343,10481736,13.35,9999.99,34.26,34.26,29941971714,35.46,35.46,29941971714 +수젠텍,253840,28,8260,2,860,11.62,5957754,551261,16743200,5957754,11.62,1080.75,35.58,35.58,48999120990,35.43,35.43,48999120990 +링크솔루션,474650,29,22900,5,-3350,-12.76,1828870,14173687,5579032,1828870,-12.76,12.90,32.78,32.78,43866936800,34.34,34.34,43866936800 +PLUS 차이나AI테크TOP10,0047N0,30,10190,2,250,2.52,362388,369743,1100000,362388,2.52,98.01,32.94,32.94,3645596533,32.52,32.52,3645596533 diff --git a/top30/20250611/top30-atvtr-20250611-161002.csv b/top30/20250611/top30-atvtr-20250611-161002.csv new file mode 100644 index 000000000000..16d78aa5f1c9 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11100,2,600,5.71,29708646,0,23650793,29708646,5.71,0.00,125.61,125.61,383855772450,146.22,146.22,383855772450 +TIGER 의료기기,307510,2,17140,2,255,1.51,448994,278672,450000,448994,1.51,161.12,99.78,99.78,7667200760,99.41,99.41,7667200760 +아톤,158430,3,7690,2,760,10.97,21728295,3983454,24798851,21728295,10.97,545.46,87.62,87.62,165323827950,86.69,86.69,165323827950 +한국정보인증,053300,4,8950,2,1250,16.23,36547941,10492827,42441361,36547941,16.23,348.31,86.11,86.11,321703924470,84.69,84.69,321703924470 +리드코프,012700,5,6090,2,720,13.41,20310020,1372962,26446135,20310020,13.41,1479.28,76.80,76.80,125789812205,78.10,78.10,125789812205 +엠에프엠코리아,323230,6,32,2,13,68.42,37885803,21033258,43274492,37885803,68.42,180.12,87.55,87.55,1075281778,77.65,77.65,1075281778 +파루,043200,7,1674,1,386,29.97,32401780,1249551,41804315,32401780,29.97,2593.07,77.51,77.51,51739911838,73.93,73.93,51739911838 +대성파인텍,104040,8,1234,2,149,13.73,32189889,305529,47224987,32189889,13.73,9999.99,68.16,68.16,41180405807,70.66,70.66,41180405807 +더즌,462860,9,3630,2,300,9.01,48726717,15235131,71413257,48726717,9.01,319.83,68.23,68.23,178382504677,68.81,68.81,178382504677 +케이씨티,089150,10,4495,2,140,3.21,11234713,2534395,17150000,11234713,3.21,443.29,65.51,65.51,52994709767,68.74,68.74,52994709767 +위니아,071460,11,40,3,0,0.00,23758731,15417220,35967295,23758731,0.00,154.11,66.06,66.06,959581637,66.70,66.70,959581637 +티와이홀딩스우,36328K,12,5530,5,-450,-7.53,598088,1615953,1243014,598088,-7.53,37.01,48.12,48.12,3521569800,51.23,51.23,3521569800 +지엔코,065060,13,1890,2,196,11.57,5452829,2098153,10800804,5452829,11.57,259.89,50.49,50.49,10366913416,50.78,50.78,10366913416 +KODEX 코스닥150선물인버스,251340,14,3595,5,-90,-2.44,31166774,22693432,64900000,31166774,-2.44,137.34,48.02,48.02,112649603260,48.28,48.28,112649603260 +케이엘넷,039420,15,3205,2,410,14.67,11715067,76615,24154730,11715067,14.67,9999.99,48.50,48.50,36912684359,47.68,47.68,36912684359 +라온시큐어,042510,16,11650,2,1550,15.35,5016731,67130,11205174,5016731,15.35,7473.16,44.77,44.77,59765722340,45.78,45.78,59765722340 +SOL 의료기기소부장Fn,464610,17,12900,2,300,2.38,454340,307920,1000000,454340,2.38,147.55,45.43,45.43,5796831326,44.94,44.94,5796831326 +이스트아시아홀딩스,900110,18,61,2,6,10.91,269119874,223184000,642650588,269119874,10.91,120.58,41.88,41.88,16760983944,42.76,42.76,16760983944 +미투온,201490,19,2535,2,45,1.81,12481785,15967532,30390092,12481785,1.81,78.17,41.07,41.07,32326452490,41.96,41.96,32326452490 +제넨바이오,072520,20,62,2,41,195.24,34859284,9739695,74163194,34859284,195.24,357.91,47.00,47.00,1848638427,40.20,40.20,1848638427 +SGA솔루션즈,184230,21,556,2,55,10.98,23662220,361250,65717223,23662220,10.98,6550.10,36.01,36.01,14211707601,38.89,38.89,14211707601 +그린생명과학,114450,22,4065,1,935,29.87,8365153,1197161,20000000,8365153,29.87,698.75,41.83,41.83,30786415747,37.87,37.87,30786415747 +PS일렉트로닉스,332570,23,3590,1,825,29.84,17712069,615202,44176320,17712069,29.84,2879.07,40.09,40.09,60043184064,37.86,37.86,60043184064 +KODEX 200선물인버스2X,252670,24,1619,5,-46,-2.76,285037116,313219360,778300000,285037116,-2.76,91.00,36.62,36.62,465400512238,36.93,36.93,465400512238 +ACE 코스닥150,354500,25,12930,2,340,2.70,620955,37004,1700000,620955,2.70,1678.08,36.53,36.53,8033900265,36.55,36.55,8033900265 +미스터블루,207760,26,1902,2,38,2.04,29670080,77956232,83079783,29670080,2.04,38.06,35.71,35.71,56905808442,36.01,36.01,56905808442 +라이콤,388790,27,2760,2,325,13.35,10481736,74574,30590343,10481736,13.35,9999.99,34.26,34.26,29941971714,35.46,35.46,29941971714 +수젠텍,253840,28,8260,2,860,11.62,5957754,551261,16743200,5957754,11.62,1080.75,35.58,35.58,48999120990,35.43,35.43,48999120990 +링크솔루션,474650,29,22900,5,-3350,-12.76,1828870,14173687,5579032,1828870,-12.76,12.90,32.78,32.78,43866936800,34.34,34.34,43866936800 +PLUS 차이나AI테크TOP10,0047N0,30,10190,2,250,2.52,362388,369743,1100000,362388,2.52,98.01,32.94,32.94,3645596533,32.52,32.52,3645596533 diff --git a/top30/20250611/top30-atvtr-20250611-162001.csv b/top30/20250611/top30-atvtr-20250611-162001.csv new file mode 100644 index 000000000000..7a4c2c60ba3d --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11100,2,600,5.71,30206654,0,23650793,30206654,5.71,0.00,127.72,127.72,389936450130,148.53,148.53,389936450130 +TIGER 의료기기,307510,2,17140,2,255,1.51,448994,278672,450000,448994,1.51,161.12,99.78,99.78,7667200760,99.41,99.41,7667200760 +아톤,158430,3,7690,2,760,10.97,21728295,3983454,24798851,21728295,10.97,545.46,87.62,87.62,165323827950,86.69,86.69,165323827950 +한국정보인증,053300,4,8950,2,1250,16.23,36555206,10492827,42441361,36555206,16.23,348.38,86.13,86.13,321768800920,84.71,84.71,321768800920 +리드코프,012700,5,6090,2,720,13.41,20322174,1372962,26446135,20322174,13.41,1480.17,76.84,76.84,125864073145,78.15,78.15,125864073145 +엠에프엠코리아,323230,6,32,2,13,68.42,37885803,21033258,43274492,37885803,68.42,180.12,87.55,87.55,1075281778,77.65,77.65,1075281778 +파루,043200,7,1674,1,386,29.97,32401830,1249551,41804315,32401830,29.97,2593.08,77.51,77.51,51739995538,73.93,73.93,51739995538 +대성파인텍,104040,8,1234,2,149,13.73,32208535,305529,47224987,32208535,13.73,9999.99,68.20,68.20,41203396325,70.70,70.70,41203396325 +더즌,462860,9,3630,2,300,9.01,48738914,15235131,71413257,48738914,9.01,319.91,68.25,68.25,178426413877,68.83,68.83,178426413877 +케이씨티,089150,10,4495,2,140,3.21,11238641,2534395,17150000,11238641,3.21,443.44,65.53,65.53,53012326847,68.77,68.77,53012326847 +위니아,071460,11,40,3,0,0.00,23758731,15417220,35967295,23758731,0.00,154.11,66.06,66.06,959581637,66.70,66.70,959581637 +티와이홀딩스우,36328K,12,5530,5,-450,-7.53,598188,1615953,1243014,598188,-7.53,37.02,48.12,48.12,3522119800,51.24,51.24,3522119800 +지엔코,065060,13,1890,2,196,11.57,5452874,2098153,10800804,5452874,11.57,259.89,50.49,50.49,10366998466,50.78,50.78,10366998466 +KODEX 코스닥150선물인버스,251340,14,3595,5,-90,-2.44,31207548,22693432,64900000,31207548,-2.44,137.52,48.09,48.09,112796185790,48.34,48.34,112796185790 +케이엘넷,039420,15,3205,2,410,14.67,11715575,76615,24154730,11715575,14.67,9999.99,48.50,48.50,36914312499,47.68,47.68,36914312499 +라온시큐어,042510,16,11650,2,1550,15.35,5018539,67130,11205174,5018539,15.35,7475.85,44.79,44.79,59786658980,45.80,45.80,59786658980 +SOL 의료기기소부장Fn,464610,17,12900,2,300,2.38,454340,307920,1000000,454340,2.38,147.55,45.43,45.43,5796831326,44.94,44.94,5796831326 +이스트아시아홀딩스,900110,18,61,2,6,10.91,269119975,223184000,642650588,269119975,10.91,120.58,41.88,41.88,16760990206,42.76,42.76,16760990206 +미투온,201490,19,2535,2,45,1.81,12491975,15967532,30390092,12491975,1.81,78.23,41.11,41.11,32352233190,41.99,41.99,32352233190 +제넨바이오,072520,20,62,2,41,195.24,34859284,9739695,74163194,34859284,195.24,357.91,47.00,47.00,1848638427,40.20,40.20,1848638427 +SGA솔루션즈,184230,21,556,2,55,10.98,23665698,361250,65717223,23665698,10.98,6551.06,36.01,36.01,14213669193,38.90,38.90,14213669193 +PS일렉트로닉스,332570,22,3590,1,825,29.84,17718653,615202,44176320,17718653,29.84,2880.14,40.11,40.11,60066820624,37.87,37.87,60066820624 +그린생명과학,114450,23,4065,1,935,29.87,8365794,1197161,20000000,8365794,29.87,698.80,41.83,41.83,30789021412,37.87,37.87,30789021412 +KODEX 200선물인버스2X,252670,24,1619,5,-46,-2.76,285246886,313219360,778300000,285246886,-2.76,91.07,36.65,36.65,465739920098,36.96,36.96,465739920098 +ACE 코스닥150,354500,25,12930,2,340,2.70,620955,37004,1700000,620955,2.70,1678.08,36.53,36.53,8033900265,36.55,36.55,8033900265 +미스터블루,207760,26,1902,2,38,2.04,29683138,77956232,83079783,29683138,2.04,38.08,35.73,35.73,56930723106,36.03,36.03,56930723106 +라이콤,388790,27,2760,2,325,13.35,10483737,74574,30590343,10483737,13.35,9999.99,34.27,34.27,29947484469,35.47,35.47,29947484469 +수젠텍,253840,28,8260,2,860,11.62,5960452,551261,16743200,5960452,11.62,1081.24,35.60,35.60,49021541370,35.45,35.45,49021541370 +링크솔루션,474650,29,22900,5,-3350,-12.76,1831855,14173687,5579032,1831855,-12.76,12.92,32.83,32.83,43934547050,34.39,34.39,43934547050 +PLUS 차이나AI테크TOP10,0047N0,30,10190,2,250,2.52,362388,369743,1100000,362388,2.52,98.01,32.94,32.94,3645596533,32.52,32.52,3645596533 diff --git a/top30/20250611/top30-atvtr-20250611-163002.csv b/top30/20250611/top30-atvtr-20250611-163002.csv new file mode 100644 index 000000000000..ee83f527a8d4 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11100,2,600,5.71,30260239,0,23650793,30260239,5.71,0.00,127.95,127.95,390544639880,148.77,148.77,390544639880 +TIGER 의료기기,307510,2,17140,2,255,1.51,448994,278672,450000,448994,1.51,161.12,99.78,99.78,7667200760,99.41,99.41,7667200760 +아톤,158430,3,7690,2,760,10.97,21744199,3983454,24798851,21744199,10.97,545.86,87.68,87.68,165444380270,86.75,86.75,165444380270 +한국정보인증,053300,4,8950,2,1250,16.23,36566443,10492827,42441361,36566443,16.23,348.49,86.16,86.16,321868810220,84.74,84.74,321868810220 +리드코프,012700,5,6090,2,720,13.41,20329684,1372962,26446135,20329684,13.41,1480.72,76.87,76.87,125909809045,78.18,78.18,125909809045 +엠에프엠코리아,323230,6,32,2,13,68.42,37885803,21033258,43274492,37885803,68.42,180.12,87.55,87.55,1075281778,77.65,77.65,1075281778 +파루,043200,7,1674,1,386,29.97,32402188,1249551,41804315,32402188,29.97,2593.11,77.51,77.51,51740594830,73.94,73.94,51740594830 +대성파인텍,104040,8,1234,2,149,13.73,32213058,305529,47224987,32213058,13.73,9999.99,68.21,68.21,41208937000,70.71,70.71,41208937000 +더즌,462860,9,3630,2,300,9.01,48763712,15235131,71413257,48763712,9.01,320.07,68.28,68.28,178515686677,68.86,68.86,178515686677 +케이씨티,089150,10,4495,2,140,3.21,11240470,2534395,17150000,11240470,3.21,443.52,65.54,65.54,53020493332,68.78,68.78,53020493332 +위니아,071460,11,40,3,0,0.00,23758731,15417220,35967295,23758731,0.00,154.11,66.06,66.06,959581637,66.70,66.70,959581637 +티와이홀딩스우,36328K,12,5530,5,-450,-7.53,598738,1615953,1243014,598738,-7.53,37.05,48.17,48.17,3525161300,51.28,51.28,3525161300 +지엔코,065060,13,1890,2,196,11.57,5452986,2098153,10800804,5452986,11.57,259.89,50.49,50.49,10367209474,50.79,50.79,10367209474 +KODEX 코스닥150선물인버스,251340,14,3595,5,-90,-2.44,31217675,22693432,64900000,31217675,-2.44,137.56,48.10,48.10,112832592355,48.36,48.36,112832592355 +케이엘넷,039420,15,3205,2,410,14.67,11719553,76615,24154730,11719553,14.67,9999.99,48.52,48.52,36926962539,47.70,47.70,36926962539 +라온시큐어,042510,16,11650,2,1550,15.35,5020166,67130,11205174,5020166,15.35,7478.28,44.80,44.80,59805499640,45.81,45.81,59805499640 +SOL 의료기기소부장Fn,464610,17,12900,2,300,2.38,454340,307920,1000000,454340,2.38,147.55,45.43,45.43,5796831326,44.94,44.94,5796831326 +이스트아시아홀딩스,900110,18,61,2,6,10.91,269201304,223184000,642650588,269201304,10.91,120.62,41.89,41.89,16766032604,42.77,42.77,16766032604 +미투온,201490,19,2535,2,45,1.81,12495628,15967532,30390092,12495628,1.81,78.26,41.12,41.12,32361457015,42.01,42.01,32361457015 +제넨바이오,072520,20,62,2,41,195.24,34859284,9739695,74163194,34859284,195.24,357.91,47.00,47.00,1848638427,40.20,40.20,1848638427 +SGA솔루션즈,184230,21,556,2,55,10.98,23671923,361250,65717223,23671923,10.98,6552.78,36.02,36.02,14217161418,38.91,38.91,14217161418 +PS일렉트로닉스,332570,22,3590,1,825,29.84,17729615,615202,44176320,17729615,29.84,2881.92,40.13,40.13,60106174204,37.90,37.90,60106174204 +그린생명과학,114450,23,4065,1,935,29.87,8368912,1197161,20000000,8368912,29.87,699.06,41.84,41.84,30801696082,37.89,37.89,30801696082 +KODEX 200선물인버스2X,252670,24,1619,5,-46,-2.76,285350805,313219360,778300000,285350805,-2.76,91.10,36.66,36.66,465908061040,36.97,36.97,465908061040 +ACE 코스닥150,354500,25,12930,2,340,2.70,620955,37004,1700000,620955,2.70,1678.08,36.53,36.53,8033900265,36.55,36.55,8033900265 +미스터블루,207760,26,1902,2,38,2.04,29708039,77956232,83079783,29708039,2.04,38.11,35.76,35.76,56978284016,36.06,36.06,56978284016 +라이콤,388790,27,2760,2,325,13.35,10485197,74574,30590343,10485197,13.35,9999.99,34.28,34.28,29951499469,35.48,35.48,29951499469 +수젠텍,253840,28,8260,2,860,11.62,5964052,551261,16743200,5964052,11.62,1081.89,35.62,35.62,49051313370,35.47,35.47,49051313370 +링크솔루션,474650,29,22900,5,-3350,-12.76,1840470,14173687,5579032,1840470,-12.76,12.99,32.99,32.99,44133122800,34.54,34.54,44133122800 +PLUS 차이나AI테크TOP10,0047N0,30,10190,2,250,2.52,362388,369743,1100000,362388,2.52,98.01,32.94,32.94,3645596533,32.52,32.52,3645596533 diff --git a/top30/20250611/top30-atvtr-20250611-164002.csv b/top30/20250611/top30-atvtr-20250611-164002.csv new file mode 100644 index 000000000000..eb854b697183 --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11100,2,600,5.71,30326824,0,23650793,30326824,5.71,0.00,128.23,128.23,391308369830,149.06,149.06,391308369830 +TIGER 의료기기,307510,2,17140,2,255,1.51,448994,278672,450000,448994,1.51,161.12,99.78,99.78,7667200760,99.41,99.41,7667200760 +아톤,158430,3,7690,2,760,10.97,21779881,3983454,24798851,21779881,10.97,546.76,87.83,87.83,165713422550,86.90,86.90,165713422550 +한국정보인증,053300,4,8950,2,1250,16.23,36579085,10492827,42441361,36579085,16.23,348.61,86.19,86.19,321980944760,84.77,84.77,321980944760 +엠에프엠코리아,323230,5,32,2,13,68.42,38261500,21033258,43274492,38261500,68.42,181.91,88.42,88.42,1088055476,78.57,78.57,1088055476 +리드코프,012700,6,6090,2,720,13.41,20341515,1372962,26446135,20341515,13.41,1481.58,76.92,76.92,125981268285,78.22,78.22,125981268285 +파루,043200,7,1674,1,386,29.97,32402252,1249551,41804315,32402252,29.97,2593.11,77.51,77.51,51740701966,73.94,73.94,51740701966 +위니아,071460,8,40,3,0,0.00,25356111,15417220,35967295,25356111,0.00,164.47,70.50,70.50,1037853257,72.14,72.14,1037853257 +대성파인텍,104040,9,1234,2,149,13.73,32241557,305529,47224987,32241557,13.73,9999.99,68.27,68.27,41243848275,70.77,70.77,41243848275 +더즌,462860,10,3630,2,300,9.01,48780791,15235131,71413257,48780791,9.01,320.19,68.31,68.31,178577171077,68.89,68.89,178577171077 +케이씨티,089150,11,4495,2,140,3.21,11245193,2534395,17150000,11245193,3.21,443.70,65.57,65.57,53041534297,68.81,68.81,53041534297 +티와이홀딩스우,36328K,12,5530,5,-450,-7.53,598953,1615953,1243014,598953,-7.53,37.07,48.19,48.19,3526341650,51.30,51.30,3526341650 +지엔코,065060,13,1890,2,196,11.57,5453372,2098153,10800804,5453372,11.57,259.91,50.49,50.49,10367930522,50.79,50.79,10367930522 +KODEX 코스닥150선물인버스,251340,14,3595,5,-90,-2.44,31226275,22693432,64900000,31226275,-2.44,137.60,48.11,48.11,112863466355,48.37,48.37,112863466355 +케이엘넷,039420,15,3205,2,410,14.67,11726475,76615,24154730,11726475,14.67,9999.99,48.55,48.55,36949147549,47.73,47.73,36949147549 +라온시큐어,042510,16,11650,2,1550,15.35,5021068,67130,11205174,5021068,15.35,7479.62,44.81,44.81,59815953820,45.82,45.82,59815953820 +SOL 의료기기소부장Fn,464610,17,12900,2,300,2.38,454340,307920,1000000,454340,2.38,147.55,45.43,45.43,5796831326,44.94,44.94,5796831326 +이스트아시아홀딩스,900110,18,61,2,6,10.91,269266953,223184000,642650588,269266953,10.91,120.65,41.90,41.90,16770037193,42.78,42.78,16770037193 +미투온,201490,19,2535,2,45,1.81,12502508,15967532,30390092,12502508,1.81,78.30,41.14,41.14,32378863415,42.03,42.03,32378863415 +제넨바이오,072520,20,62,2,41,195.24,35302320,9739695,74163194,35302320,195.24,362.46,47.60,47.60,1876549695,40.81,40.81,1876549695 +SGA솔루션즈,184230,21,556,2,55,10.98,23676935,361250,65717223,23676935,10.98,6554.17,36.03,36.03,14219983174,38.92,38.92,14219983174 +PS일렉트로닉스,332570,22,3590,1,825,29.84,17732484,615202,44176320,17732484,29.84,2882.38,40.14,40.14,60116473914,37.91,37.91,60116473914 +그린생명과학,114450,23,4065,1,935,29.87,8372243,1197161,20000000,8372243,29.87,699.34,41.86,41.86,30815236597,37.90,37.90,30815236597 +KODEX 200선물인버스2X,252670,24,1619,5,-46,-2.76,285410195,313219360,778300000,285410195,-2.76,91.12,36.67,36.67,466004094670,36.98,36.98,466004094670 +ACE 코스닥150,354500,25,12930,2,340,2.70,620955,37004,1700000,620955,2.70,1678.08,36.53,36.53,8033900265,36.55,36.55,8033900265 +미스터블루,207760,26,1902,2,38,2.04,29728097,77956232,83079783,29728097,2.04,38.13,35.78,35.78,57016594796,36.08,36.08,57016594796 +수젠텍,253840,27,8260,2,860,11.62,5968911,551261,16743200,5968911,11.62,1082.77,35.65,35.65,49091400120,35.50,35.50,49091400120 +라이콤,388790,28,2760,2,325,13.35,10487799,74574,30590343,10487799,13.35,9999.99,34.28,34.28,29958654969,35.48,35.48,29958654969 +링크솔루션,474650,29,22900,5,-3350,-12.76,1846299,14173687,5579032,1846299,-12.76,13.03,33.09,33.09,44266898350,34.65,34.65,44266898350 +PLUS 차이나AI테크TOP10,0047N0,30,10190,2,250,2.52,362388,369743,1100000,362388,2.52,98.01,32.94,32.94,3645596533,32.52,32.52,3645596533 diff --git a/top30/20250611/top30-atvtr-20250611-165002.csv b/top30/20250611/top30-atvtr-20250611-165002.csv new file mode 100644 index 000000000000..6e6f075af62b --- /dev/null +++ b/top30/20250611/top30-atvtr-20250611-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11100,2,600,5.71,30397111,0,23650793,30397111,5.71,0.00,128.52,128.52,392130024860,149.37,149.37,392130024860 +TIGER 의료기기,307510,2,17140,2,255,1.51,448994,278672,450000,448994,1.51,161.12,99.78,99.78,7667200760,99.41,99.41,7667200760 +아톤,158430,3,7690,2,760,10.97,21794525,3983454,24798851,21794525,10.97,547.13,87.89,87.89,165823984750,86.95,86.95,165823984750 +한국정보인증,053300,4,8950,2,1250,16.23,36590644,10492827,42441361,36590644,16.23,348.72,86.21,86.21,322083473090,84.79,84.79,322083473090 +엠에프엠코리아,323230,5,32,2,13,68.42,38261500,21033258,43274492,38261500,68.42,181.91,88.42,88.42,1088055476,78.57,78.57,1088055476 +리드코프,012700,6,6090,2,720,13.41,20345353,1372962,26446135,20345353,13.41,1481.86,76.93,76.93,126004526565,78.24,78.24,126004526565 +파루,043200,7,1674,1,386,29.97,32402302,1249551,41804315,32402302,29.97,2593.12,77.51,77.51,51740785666,73.94,73.94,51740785666 +위니아,071460,8,40,3,0,0.00,25356111,15417220,35967295,25356111,0.00,164.47,70.50,70.50,1037853257,72.14,72.14,1037853257 +대성파인텍,104040,9,1234,2,149,13.73,32251696,305529,47224987,32251696,13.73,9999.99,68.29,68.29,41256268550,70.80,70.80,41256268550 +더즌,462860,10,3630,2,300,9.01,48791247,15235131,71413257,48791247,9.01,320.25,68.32,68.32,178614812677,68.90,68.90,178614812677 +케이씨티,089150,11,4495,2,140,3.21,11251274,2534395,17150000,11251274,3.21,443.94,65.61,65.61,53068503532,68.84,68.84,53068503532 +티와이홀딩스우,36328K,12,5530,5,-450,-7.53,598988,1615953,1243014,598988,-7.53,37.07,48.19,48.19,3526533800,51.30,51.30,3526533800 +지엔코,065060,13,1890,2,196,11.57,5453491,2098153,10800804,5453491,11.57,259.92,50.49,50.49,10368154123,50.79,50.79,10368154123 +KODEX 코스닥150선물인버스,251340,14,3595,5,-90,-2.44,31234099,22693432,64900000,31234099,-2.44,137.63,48.13,48.13,112891593635,48.39,48.39,112891593635 +케이엘넷,039420,15,3205,2,410,14.67,11736562,76615,24154730,11736562,14.67,9999.99,48.59,48.59,36981627689,47.77,47.77,36981627689 +라온시큐어,042510,16,11650,2,1550,15.35,5024217,67130,11205174,5024217,15.35,7484.31,44.84,44.84,59852450730,45.85,45.85,59852450730 +SOL 의료기기소부장Fn,464610,17,12900,2,300,2.38,454340,307920,1000000,454340,2.38,147.55,45.43,45.43,5796831326,44.94,44.94,5796831326 +이스트아시아홀딩스,900110,18,61,2,6,10.91,269328171,223184000,642650588,269328171,10.91,120.68,41.91,41.91,16773771491,42.79,42.79,16773771491 +미투온,201490,19,2535,2,45,1.81,12509315,15967532,30390092,12509315,1.81,78.34,41.16,41.16,32396085125,42.05,42.05,32396085125 +제넨바이오,072520,20,62,2,41,195.24,35302320,9739695,74163194,35302320,195.24,362.46,47.60,47.60,1876549695,40.81,40.81,1876549695 +SGA솔루션즈,184230,21,556,2,55,10.98,23677906,361250,65717223,23677906,10.98,6554.44,36.03,36.03,14220529847,38.92,38.92,14220529847 +PS일렉트로닉스,332570,22,3590,1,825,29.84,17736521,615202,44176320,17736521,29.84,2883.04,40.15,40.15,60130966744,37.92,37.92,60130966744 +그린생명과학,114450,23,4065,1,935,29.87,8372291,1197161,20000000,8372291,29.87,699.35,41.86,41.86,30815431717,37.90,37.90,30815431717 +KODEX 200선물인버스2X,252670,24,1619,5,-46,-2.76,285730312,313219360,778300000,285730312,-2.76,91.22,36.71,36.71,466521723859,37.02,37.02,466521723859 +ACE 코스닥150,354500,25,12930,2,340,2.70,620955,37004,1700000,620955,2.70,1678.08,36.53,36.53,8033900265,36.55,36.55,8033900265 +미스터블루,207760,26,1902,2,38,2.04,29753197,77956232,83079783,29753197,2.04,38.17,35.81,35.81,57064284796,36.11,36.11,57064284796 +수젠텍,253840,27,8260,2,860,11.62,5972667,551261,16743200,5972667,11.62,1083.46,35.67,35.67,49122236880,35.52,35.52,49122236880 +라이콤,388790,28,2760,2,325,13.35,10490091,74574,30590343,10490091,13.35,9999.99,34.29,34.29,29964957969,35.49,35.49,29964957969 +링크솔루션,474650,29,22900,5,-3350,-12.76,1849133,14173687,5579032,1849133,-12.76,13.05,33.14,33.14,44331513550,34.70,34.70,44331513550 +메디콕스,054180,30,203,2,2,1.00,25486331,55559136,82878283,25486331,1.00,45.87,30.75,30.75,5474749750,32.54,32.54,5474749750 diff --git a/top30/20250611/top30-av-20250611-090001.csv b/top30/20250611/top30-av-20250611-090001.csv new file mode 100644 index 000000000000..c829deee315a --- /dev/null +++ b/top30/20250611/top30-av-20250611-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국정보인증,053300,1,7700,3,0,0.00,30776,10492827,42441361,30776,0.00,0.29,0.07,0.07,236975200,0.07,0.07,236975200 +한국수출포장,002200,2,3020,3,0,0.00,22500,93544,40000000,22500,0.00,24.05,0.06,0.06,67950000,0.06,0.06,67950000 +신성통상,005390,3,4065,3,0,0.00,19781,12027614,143708390,19781,0.00,0.16,0.01,0.01,80409765,0.01,0.01,80409765 +위지트,036090,4,733,3,0,0.00,16704,4057574,118392284,16704,0.00,0.41,0.01,0.01,12244032,0.01,0.01,12244032 +한컴라이프케어,372910,5,3045,3,0,0.00,15000,98797,27674406,15000,0.00,15.18,0.05,0.05,45675000,0.05,0.05,45675000 +갤럭시아에스엠,011420,6,2670,3,0,0.00,12567,4349316,27549644,12567,0.00,0.29,0.05,0.05,33553890,0.05,0.05,33553890 +엠에프엠코리아,323230,7,19,3,0,0.00,11387,21033258,43274492,11387,0.00,0.05,0.03,0.03,216353,0.03,0.03,216353 +미스터블루,207760,8,1864,3,0,0.00,9519,77956232,83079783,9519,0.00,0.01,0.01,0.01,17743416,0.01,0.01,17743416 +랩지노믹스,084650,9,2590,3,0,0.00,8659,1626910,74239990,8659,0.00,0.53,0.01,0.01,22426810,0.01,0.01,22426810 +우듬지팜,403490,10,2160,3,0,0.00,7794,77310136,45212464,7794,0.00,0.01,0.02,0.02,16835040,0.02,0.02,16835040 +ACE 미국30년국채액티브(H),453850,11,7610,5,-5,-0.07,7478,2449770,294500000,7478,-0.07,0.31,0.00,0.00,56918080,0.00,0.00,56918080 +씨엑스아이,900120,12,61,3,0,0.00,7064,37989024,300577845,7064,0.00,0.02,0.00,0.00,430904,0.00,0.00,430904 +헥토파이낸셜,234340,13,21650,3,0,0.00,6457,2694743,9453000,6457,0.00,0.24,0.07,0.07,139794050,0.07,0.07,139794050 +나인테크,267320,14,3685,3,0,0.00,6272,3775689,53398327,6272,0.00,0.17,0.01,0.01,23112320,0.01,0.01,23112320 +한송네오텍,226440,15,52,3,0,0.00,6244,25414224,65739186,6244,0.00,0.02,0.01,0.01,324688,0.01,0.01,324688 +국전약품,307750,16,3810,3,0,0.00,5937,462444,49966130,5937,0.00,1.28,0.01,0.01,22619970,0.01,0.01,22619970 +아톤,158430,17,6930,3,0,0.00,5693,3983454,24798851,5693,0.00,0.14,0.02,0.02,39452490,0.02,0.02,39452490 +동양철관,008970,18,1497,3,0,0.00,5465,28135516,159323019,5465,0.00,0.02,0.00,0.00,8181105,0.00,0.00,8181105 +위더스제약,330350,19,8190,3,0,0.00,5273,401194,13202139,5273,0.00,1.31,0.04,0.04,43185870,0.04,0.04,43185870 +엠에스오토텍,123040,20,2770,3,0,0.00,5155,12775479,62628299,5155,0.00,0.04,0.01,0.01,14279350,0.01,0.01,14279350 +태웅,044490,21,29300,3,0,0.00,4376,6371541,20007381,4376,0.00,0.07,0.02,0.02,128216800,0.02,0.02,128216800 +휴마시스,205470,22,1552,3,0,0.00,3500,2434650,129375009,3500,0.00,0.14,0.00,0.00,5432000,0.00,0.00,5432000 +티사이언티픽,057680,23,940,3,0,0.00,3473,3047718,71248501,3473,0.00,0.11,0.00,0.00,3264620,0.00,0.00,3264620 +우리기술,032820,24,2325,3,0,0.00,3378,10336967,164677432,3378,0.00,0.03,0.00,0.00,7853850,0.00,0.00,7853850 +삼목에스폼,018310,25,23900,3,0,0.00,3342,30242,14700000,3342,0.00,11.05,0.02,0.02,79873800,0.02,0.02,79873800 +제이에스티나,026040,26,3275,3,0,0.00,2969,4819284,16503790,2969,0.00,0.06,0.02,0.02,9723475,0.02,0.02,9723475 +핑거,163730,27,13850,3,0,0.00,2814,830360,9365608,2814,0.00,0.34,0.03,0.03,38973900,0.03,0.03,38973900 +씨씨에스,066790,28,1457,3,0,0.00,2610,10875916,65152039,2610,0.00,0.02,0.00,0.00,3802770,0.00,0.00,3802770 +알체라,347860,29,2175,3,0,0.00,2526,1362492,38710961,2526,0.00,0.19,0.01,0.01,5494050,0.01,0.01,5494050 +인벤티지랩,389470,30,40650,3,0,0.00,2457,533763,10684434,2457,0.00,0.46,0.02,0.02,99877050,0.02,0.02,99877050 diff --git a/top30/20250611/top30-av-20250611-091000.csv b/top30/20250611/top30-av-20250611-091000.csv new file mode 100644 index 000000000000..561958fb1bfb --- /dev/null +++ b/top30/20250611/top30-av-20250611-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,58,2,3,5.45,26256614,223184000,642650588,26256614,5.45,11.76,4.09,4.09,1470503752,3.95,3.95,1470503752 +KODEX 200선물인버스2X,252670,2,1648,5,-17,-1.02,22181880,313219360,778300000,22181880,-1.02,7.08,2.85,2.85,36487915183,2.84,2.84,36487915183 +파루,043200,3,1637,2,349,27.10,10438839,1249551,41804315,10438839,27.10,835.41,24.97,24.97,16715641951,24.43,24.43,16715641951 +오가닉티코스메틱,900300,4,505,2,75,17.44,9982560,11470756,96002224,9982560,17.44,87.03,10.40,10.40,5328292807,10.99,10.99,5328292807 +메디콕스,054180,5,217,2,16,7.96,9973496,55559136,82878283,9973496,7.96,17.95,12.03,12.03,2225971038,12.38,12.38,2225971038 +지씨지놈,340450,6,14320,2,3820,36.38,8107589,0,23650793,8107589,36.38,0.00,34.28,34.28,118028070565,34.85,34.85,118028070565 +KODEX 2차전지산업레버리지,462330,7,802,2,30,3.89,5872224,23796412,255000000,5872224,3.89,24.68,2.30,2.30,4738146247,2.32,2.32,4738146247 +KODEX 코스닥150레버리지,233740,8,8090,2,205,2.60,5757360,31289968,253800000,5757360,2.60,18.40,2.27,2.27,46291429027,2.25,2.25,46291429027 +대성파인텍,104040,9,1280,2,195,17.97,5170157,305529,47224987,5170157,17.97,1692.20,10.95,10.95,6430327903,10.64,10.64,6430327903 +KODEX 인버스,114800,10,3900,5,-15,-0.38,4628142,34610932,152600000,4628142,-0.38,13.37,3.03,3.03,18020243395,3.03,3.03,18020243395 +미투온,201490,11,2545,2,55,2.21,4483455,15967532,30390092,4483455,2.21,28.08,14.75,14.75,11818774252,15.28,15.28,11818774252 +SDN,099220,12,1526,2,75,5.17,4168319,1433914,64944350,4168319,5.17,290.70,6.42,6.42,6396548332,6.45,6.45,6396548332 +미스터블루,207760,13,1916,2,52,2.79,3900673,77956232,83079783,3900673,2.79,5.00,4.70,4.70,7395820907,4.65,4.65,7395820907 +형지I&C,011080,14,1000,2,59,6.27,3773613,5875148,42313608,3773613,6.27,64.23,8.92,8.92,3896319259,9.21,9.21,3896319259 +KODEX 코스닥150선물인버스,251340,15,3640,5,-45,-1.22,3697478,22693432,64900000,3697478,-1.22,16.29,5.70,5.70,13505316415,5.72,5.72,13505316415 +다날,064260,16,5890,5,-40,-0.67,2984585,34304428,68949040,2984585,-0.67,8.70,4.33,4.33,17677966295,4.35,4.35,17677966295 +KODEX 레버리지,122630,17,20160,2,205,1.03,2585116,26317112,119550000,2585116,1.03,9.82,2.16,2.16,52208912643,2.17,2.17,52208912643 +신성이엔지,011930,18,1537,2,50,3.36,2263823,1736922,205848151,2263823,3.36,130.34,1.10,1.10,3508542192,1.11,1.11,3508542192 +씨엑스아이,900120,19,65,2,4,6.56,2124838,37989024,300577845,2124838,6.56,5.59,0.71,0.71,135295279,0.69,0.69,135295279 +엘컴텍,037950,20,917,5,-79,-7.93,2049078,539949,84447519,2049078,-7.93,379.49,2.43,2.43,1938108502,2.50,2.50,1938108502 +헝셩그룹,900270,21,240,2,3,1.27,2017700,27517744,176282336,2017700,1.27,7.33,1.14,1.14,485577501,1.15,1.15,485577501 +더즌,462860,22,3325,5,-5,-0.15,1863024,15235131,71413257,1863024,-0.15,12.23,2.61,2.61,6285179934,2.65,2.65,6285179934 +정원엔시스,045510,23,1194,2,45,3.92,1640672,1301002,32209292,1640672,3.92,126.11,5.09,5.09,2025073028,5.27,5.27,2025073028 +삼성중공업,010140,24,16930,5,-320,-1.86,1572570,10908337,880000000,1572570,-1.86,14.42,0.18,0.18,26919504520,0.18,0.18,26919504520 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,90,2,2,2.27,1421360,40340100,1497000000,1421360,2.27,3.52,0.09,0.09,126511444,0.09,0.09,126511444 +삼성전자,005930,26,59800,2,600,1.01,1345578,15305760,5919637922,1345578,1.01,8.79,0.02,0.02,80378711050,0.02,0.02,80378711050 +한화솔루션,009830,27,33100,2,2000,6.43,1344539,1860024,171892536,1344539,6.43,72.29,0.78,0.78,44682361700,0.79,0.79,44682361700 +위니아,071460,28,33,5,-7,-17.50,1330432,15417220,35967295,1330432,-17.50,8.63,3.70,3.70,43904284,3.70,3.70,43904284 +우리기술,032820,29,2325,3,0,0.00,1235655,10336967,164677432,1235655,0.00,11.95,0.75,0.75,2842346711,0.74,0.74,2842346711 +한화시스템,272210,30,51200,5,-200,-0.39,1064224,12232648,188919389,1064224,-0.39,8.70,0.56,0.56,54883493500,0.57,0.57,54883493500 diff --git a/top30/20250611/top30-av-20250611-092000.csv b/top30/20250611/top30-av-20250611-092000.csv new file mode 100644 index 000000000000..fa55eb04caf4 --- /dev/null +++ b/top30/20250611/top30-av-20250611-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1631,5,-34,-2.04,51639210,313219360,778300000,51639210,-2.04,16.49,6.63,6.63,84835443976,6.68,6.68,84835443976 +이스트아시아홀딩스,900110,2,57,2,2,3.64,44832480,223184000,642650588,44832480,3.64,20.09,6.98,6.98,2522085955,6.89,6.89,2522085955 +파루,043200,3,1537,2,249,19.33,13948802,1249551,41804315,13948802,19.33,1116.31,33.37,33.37,22263589709,34.65,34.65,22263589709 +오가닉티코스메틱,900300,4,554,2,124,28.84,13862798,11470756,96002224,13862798,28.84,120.85,14.44,14.44,7390468889,13.90,13.90,7390468889 +메디콕스,054180,5,215,2,14,6.97,12349769,55559136,82878283,12349769,6.97,22.23,14.90,14.90,2737818998,15.36,15.36,2737818998 +지씨지놈,340450,6,13720,2,3220,30.67,10779115,0,23650793,10779115,30.67,0.00,45.58,45.58,155766516940,48.00,48.00,155766516940 +KODEX 코스닥150레버리지,233740,7,8105,2,220,2.79,8599649,31289968,253800000,8599649,2.79,27.48,3.39,3.39,69337375279,3.37,3.37,69337375279 +KODEX 2차전지산업레버리지,462330,8,795,2,23,2.98,8458769,23796412,255000000,8458769,2.98,35.55,3.32,3.32,6795515392,3.35,3.35,6795515392 +KODEX 인버스,114800,9,3875,5,-40,-1.02,8233326,34610932,152600000,8233326,-1.02,23.79,5.40,5.40,32030248259,5.42,5.42,32030248259 +대성파인텍,104040,10,1240,2,155,14.29,7986212,305529,47224987,7986212,14.29,2613.90,16.91,16.91,9971378865,17.03,17.03,9971378865 +다날,064260,11,6040,2,110,1.85,6478121,34304428,68949040,6478121,1.85,18.88,9.40,9.40,38936171955,9.35,9.35,38936171955 +미투온,201490,12,2550,2,60,2.41,5665559,15967532,30390092,5665559,2.41,35.48,18.64,18.64,14806549885,19.11,19.11,14806549885 +미스터블루,207760,13,1889,2,25,1.34,5571664,77956232,83079783,5571664,1.34,7.15,6.71,6.71,10577146384,6.74,6.74,10577146384 +KODEX 레버리지,122630,14,20375,2,420,2.10,5377754,26317112,119550000,5377754,2.10,20.43,4.50,4.50,108782888574,4.47,4.47,108782888574 +SDN,099220,15,1497,2,46,3.17,5323308,1433914,64944350,5323308,3.17,371.24,8.20,8.20,8142590687,8.38,8.38,8142590687 +한국정보인증,053300,16,7980,2,280,3.64,5206676,10492827,42441361,5206676,3.64,49.62,12.27,12.27,42457373045,12.54,12.54,42457373045 +형지I&C,011080,17,988,2,47,4.99,5163092,5875148,42313608,5163092,4.99,87.88,12.20,12.20,5285381906,12.64,12.64,5285381906 +KODEX 코스닥150선물인버스,251340,18,3635,5,-50,-1.36,5084651,22693432,64900000,5084651,-1.36,22.41,7.83,7.83,18546282566,7.86,7.86,18546282566 +두산에너빌리티,034020,19,51100,2,3100,6.46,4527836,12176419,640561146,4527836,6.46,37.19,0.71,0.71,223545286750,0.68,0.68,223545286750 +씨엑스아이,900120,20,68,2,7,11.48,4488392,37989024,300577845,4488392,11.48,11.81,1.49,1.49,293928618,1.44,1.44,293928618 +우리기술,032820,21,2390,2,65,2.80,3148861,10336967,164677432,3148861,2.80,30.46,1.91,1.91,7360049553,1.87,1.87,7360049553 +더즌,462860,22,3370,2,40,1.20,3072806,15235131,71413257,3072806,1.20,20.17,4.30,4.30,10380319688,4.31,4.31,10380319688 +신성이엔지,011930,23,1515,2,28,1.88,2844378,1736922,205848151,2844378,1.88,163.76,1.38,1.38,4393887988,1.41,1.41,4393887988 +헝셩그룹,900270,24,244,2,7,2.95,2699529,27517744,176282336,2699529,2.95,9.81,1.53,1.53,650283981,1.51,1.51,650283981 +엘컴텍,037950,25,937,5,-59,-5.92,2507378,539949,84447519,2507378,-5.92,464.37,2.97,2.97,2360001381,2.98,2.98,2360001381 +삼성전자,005930,26,60000,2,800,1.35,2192804,15305760,5919637922,2192804,1.35,14.33,0.04,0.04,131132597050,0.04,0.04,131132597050 +삼성중공업,010140,27,17040,5,-210,-1.22,2078872,10908337,880000000,2078872,-1.22,19.06,0.24,0.24,35502358200,0.24,0.24,35502358200 +정원엔시스,045510,28,1193,2,44,3.83,1980944,1301002,32209292,1980944,3.83,152.26,6.15,6.15,2434262617,6.33,6.33,2434262617 +SK증권,001510,29,637,5,-15,-2.30,1955705,6991570,472590171,1955705,-2.30,27.97,0.41,0.41,1247802106,0.41,0.41,1247802106 +한화솔루션,009830,30,32600,2,1500,4.82,1906800,1860024,171892536,1906800,4.82,102.51,1.11,1.11,63043422325,1.13,1.13,63043422325 diff --git a/top30/20250611/top30-av-20250611-093000.csv b/top30/20250611/top30-av-20250611-093000.csv new file mode 100644 index 000000000000..7c89271832dc --- /dev/null +++ b/top30/20250611/top30-av-20250611-093000.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,252670,1,1623,5,-42,-2.52,71766141,313219360,778300000,71766141,-2.52,22.91,9.22,9.22,117589222998,9.31,9.31,117589222998 +이스트아시아홀딩스,900110,2,63,2,8,14.55,71552018,223184000,642650588,71552018,14.55,32.06,11.13,11.13,4126207472,10.19,10.19,4126207472 +오가닉티코스메틱,900300,3,538,2,108,25.12,15951273,11470756,96002224,15951273,25.12,139.06,16.62,16.62,8527668698,16.51,16.51,8527668698 +파루,043200,4,1535,2,247,19.18,15623969,1249551,41804315,15623969,19.18,1250.37,37.37,37.37,24856686742,38.74,38.74,24856686742 +메디콕스,054180,5,210,2,9,4.48,15132663,55559136,82878283,15132663,4.48,27.24,18.26,18.26,3327001339,19.12,19.12,3327001339 +대성파인텍,104040,6,1344,2,259,23.87,14520413,305529,47224987,14520413,23.87,4752.55,30.75,30.75,18652716639,29.39,29.39,18652716639 +지씨지놈,340450,7,12960,2,2460,23.43,13607973,0,23650793,13607973,23.43,0.00,57.54,57.54,192802900635,62.90,62.90,192802900635 +씨엑스아이,900120,8,69,2,8,13.11,11727040,37989024,300577845,11727040,13.11,30.87,3.90,3.90,795041664,3.83,3.83,795041664 +KODEX 인버스,114800,9,3867,5,-48,-1.23,10656068,34610932,152600000,10656068,-1.23,30.79,6.98,6.98,41407848218,7.02,7.02,41407848218 +KODEX 코스닥150레버리지,233740,10,8105,2,220,2.79,9891391,31289968,253800000,9891391,2.79,31.61,3.90,3.90,79807925896,3.88,3.88,79807925896 +KODEX 2차전지산업레버리지,462330,11,793,2,21,2.72,9801165,23796412,255000000,9801165,2.72,41.19,3.84,3.84,7861822085,3.89,3.89,7861822085 +다날,064260,12,6090,2,160,2.70,8890615,34304428,68949040,8890615,2.70,25.92,12.89,12.89,53750623720,12.80,12.80,53750623720 +KODEX 레버리지,122630,13,20465,2,510,2.56,6988550,26317112,119550000,6988550,2.56,26.56,5.85,5.85,141675442742,5.79,5.79,141675442742 +미투온,201490,14,2535,2,45,1.81,6454274,15967532,30390092,6454274,1.81,40.42,21.24,21.24,16839181253,21.86,21.86,16839181253 +한국정보인증,053300,15,7990,2,290,3.77,6329200,10492827,42441361,6329200,3.77,60.32,14.91,14.91,51391154920,15.15,15.15,51391154920 +미스터블루,207760,16,1883,2,19,1.02,6133735,77956232,83079783,6133735,1.02,7.87,7.38,7.38,11641059725,7.44,7.44,11641059725 +두산에너빌리티,034020,17,50900,2,2900,6.04,6074610,12176419,640561146,6074610,6.04,49.89,0.95,0.95,302290934450,0.93,0.93,302290934450 +KODEX 코스닥150선물인버스,251340,18,3640,5,-45,-1.22,5873815,22693432,64900000,5873815,-1.22,25.88,9.05,9.05,21414917392,9.07,9.07,21414917392 +SDN,099220,19,1510,2,59,4.07,5836233,1433914,64944350,5836233,4.07,407.01,8.99,8.99,8914474766,9.09,9.09,8914474766 +형지I&C,011080,20,992,2,51,5.42,5776176,5875148,42313608,5776176,5.42,98.32,13.65,13.65,5889481754,14.03,14.03,5889481754 +우리기술,032820,21,2390,2,65,2.80,4942639,10336967,164677432,4942639,2.80,47.82,3.00,3.00,11640073826,2.96,2.96,11640073826 +헝셩그룹,900270,22,250,2,13,5.49,4150659,27517744,176282336,4150659,5.49,15.08,2.35,2.35,1007411655,2.29,2.29,1007411655 +더즌,462860,23,3385,2,55,1.65,3732806,15235131,71413257,3732806,1.65,24.50,5.23,5.23,12621676798,5.22,5.22,12621676798 +신성이엔지,011930,24,1526,2,39,2.62,3025441,1736922,205848151,3025441,2.62,174.18,1.47,1.47,4669487506,1.49,1.49,4669487506 +그린생명과학,114450,25,3745,2,615,19.65,2807000,1197161,20000000,2807000,19.65,234.47,14.03,14.03,10207097682,13.63,13.63,10207097682 +삼성전자,005930,26,60000,2,800,1.35,2743317,15305760,5919637922,2743317,1.35,17.92,0.05,0.05,164172137400,0.05,0.05,164172137400 +엘컴텍,037950,27,935,5,-61,-6.12,2710813,539949,84447519,2710813,-6.12,502.05,3.21,3.21,2550652523,3.23,3.23,2550652523 +로킷헬스케어,376900,28,17550,2,320,1.86,2584171,12518775,15417639,2584171,1.86,20.64,16.76,16.76,46549890490,17.20,17.20,46549890490 +삼성중공업,010140,29,17100,5,-150,-0.87,2335923,10908337,880000000,2335923,-0.87,21.41,0.27,0.27,39886590855,0.27,0.27,39886590855 +랩지노믹스,084650,30,2730,2,140,5.41,2305982,1626910,74239990,2305982,5.41,141.74,3.11,3.11,6217069532,3.07,3.07,6217069532 diff --git a/top30/20250611/top30-av-20250611-094000.csv b/top30/20250611/top30-av-20250611-094000.csv new file mode 100644 index 000000000000..51d5a74c8eb3 --- /dev/null +++ b/top30/20250611/top30-av-20250611-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,68,2,13,23.64,116818399,223184000,642650588,116818399,23.64,52.34,18.18,18.18,7156649663,16.38,16.38,7156649663 +KODEX 200선물인버스2X,252670,2,1625,5,-40,-2.40,87807217,313219360,778300000,87807217,-2.40,28.03,11.28,11.28,143616242696,11.36,11.36,143616242696 +씨엑스아이,900120,3,73,2,12,19.67,20602656,37989024,300577845,20602656,19.67,54.23,6.85,6.85,1419346411,6.47,6.47,1419346411 +파루,043200,4,1596,2,308,23.91,17754811,1249551,41804315,17754811,23.91,1420.90,42.47,42.47,28203775012,42.27,42.27,28203775012 +오가닉티코스메틱,900300,5,538,2,108,25.12,17329616,11470756,96002224,17329616,25.12,151.08,18.05,18.05,9268708400,17.95,17.95,9268708400 +대성파인텍,104040,6,1308,2,223,20.55,17003290,305529,47224987,17003290,20.55,5565.20,36.00,36.00,21905943483,35.46,35.46,21905943483 +메디콕스,054180,7,209,2,8,3.98,15793940,55559136,82878283,15793940,3.98,28.43,19.06,19.06,3465377474,20.01,20.01,3465377474 +지씨지놈,340450,8,12840,2,2340,22.29,14733596,0,23650793,14733596,22.29,0.00,62.30,62.30,207367105065,68.29,68.29,207367105065 +KODEX 인버스,114800,9,3865,5,-50,-1.28,12309176,34610932,152600000,12309176,-1.28,35.56,8.07,8.07,47798220434,8.10,8.10,47798220434 +KODEX 코스닥150레버리지,233740,10,8120,2,235,2.98,10987591,31289968,253800000,10987591,2.98,35.12,4.33,4.33,88706748224,4.30,4.30,88706748224 +KODEX 2차전지산업레버리지,462330,11,797,2,25,3.24,10513860,23796412,255000000,10513860,3.24,44.18,4.12,4.12,8427486804,4.15,4.15,8427486804 +다날,064260,12,6080,2,150,2.53,9569058,34304428,68949040,9569058,2.53,27.89,13.88,13.88,57883346135,13.81,13.81,57883346135 +KODEX 레버리지,122630,13,20445,2,490,2.46,8512891,26317112,119550000,8512891,2.46,32.35,7.12,7.12,172887668862,7.07,7.07,172887668862 +더즌,462860,14,3455,2,125,3.75,7425685,15235131,71413257,7425685,3.75,48.74,10.40,10.40,25482124909,10.33,10.33,25482124909 +미스터블루,207760,15,1890,2,26,1.39,6854925,77956232,83079783,6854925,1.39,8.79,8.25,8.25,13013200801,8.29,8.29,13013200801 +미투온,201490,16,2585,2,95,3.82,6820833,15967532,30390092,6820833,3.82,42.72,22.44,22.44,17781277072,22.63,22.63,17781277072 +한국정보인증,053300,17,8060,2,360,4.68,6814232,10492827,42441361,6814232,4.68,64.94,16.06,16.06,55272724950,16.16,16.16,55272724950 +두산에너빌리티,034020,18,50700,2,2700,5.62,6797413,12176419,640561146,6797413,5.62,55.82,1.06,1.06,338843864800,1.04,1.04,338843864800 +헝셩그룹,900270,19,258,2,21,8.86,6549934,27517744,176282336,6549934,8.86,23.80,3.72,3.72,1610242745,3.54,3.54,1610242745 +형지I&C,011080,20,1004,2,63,6.70,6423049,5875148,42313608,6423049,6.70,109.33,15.18,15.18,6539802552,15.39,15.39,6539802552 +KODEX 코스닥150선물인버스,251340,21,3635,5,-50,-1.36,6328238,22693432,64900000,6328238,-1.36,27.89,9.75,9.75,23066169368,9.78,9.78,23066169368 +SDN,099220,22,1514,2,63,4.34,6251440,1433914,64944350,6251440,4.34,435.97,9.63,9.63,9543276466,9.71,9.71,9543276466 +우리기술,032820,23,2375,2,50,2.15,5585847,10336967,164677432,5585847,2.15,54.04,3.39,3.39,13167685981,3.37,3.37,13167685981 +우리기술투자,041190,24,9795,2,345,3.65,3506898,14288920,84000000,3506898,3.65,24.54,4.17,4.17,33793066960,4.11,4.11,33793066960 +삼성전자,005930,25,59900,2,700,1.18,3427740,15305760,5919637922,3427740,1.18,22.40,0.06,0.06,205200335700,0.06,0.06,205200335700 +신성이엔지,011930,26,1543,2,56,3.77,3333923,1736922,205848151,3333923,3.77,191.94,1.62,1.62,5143053486,1.62,1.62,5143053486 +그린생명과학,114450,27,3540,2,410,13.10,3307604,1197161,20000000,3307604,13.10,276.29,16.54,16.54,12016657414,16.97,16.97,12016657414 +한화솔루션,009830,28,34000,2,2900,9.32,3260732,1860024,171892536,3260732,9.32,175.31,1.90,1.90,108448784900,1.86,1.86,108448784900 +랩지노믹스,084650,29,2740,2,150,5.79,3237287,1626910,74239990,3237287,5.79,198.98,4.36,4.36,8767312440,4.31,4.31,8767312440 +진원생명과학,011000,30,2880,2,165,6.08,3005749,944964,84917083,3005749,6.08,318.08,3.54,3.54,8734033958,3.57,3.57,8734033958 diff --git a/top30/20250611/top30-av-20250611-095000.csv b/top30/20250611/top30-av-20250611-095000.csv new file mode 100644 index 000000000000..5271575ce60f --- /dev/null +++ b/top30/20250611/top30-av-20250611-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,68,2,13,23.64,132933201,223184000,642650588,132933201,23.64,59.56,20.69,20.69,8256192568,18.89,18.89,8256192568 +KODEX 200선물인버스2X,252670,2,1624,5,-41,-2.46,96450854,313219360,778300000,96450854,-2.46,30.79,12.39,12.39,157642084649,12.47,12.47,157642084649 +씨엑스아이,900120,3,71,2,10,16.39,26286766,37989024,300577845,26286766,16.39,69.20,8.75,8.75,1825726860,8.56,8.56,1825726860 +파루,043200,4,1592,2,304,23.60,19471780,1249551,41804315,19471780,23.60,1558.30,46.58,46.58,30934162748,46.48,46.48,30934162748 +오가닉티코스메틱,900300,5,539,2,109,25.35,18463461,11470756,96002224,18463461,25.35,160.96,19.23,19.23,9883630365,19.10,19.10,9883630365 +대성파인텍,104040,6,1282,2,197,18.16,18396533,305529,47224987,18396533,18.16,6021.21,38.96,38.96,23696101813,39.14,39.14,23696101813 +메디콕스,054180,7,211,2,10,4.98,17631817,55559136,82878283,17631817,4.98,31.74,21.27,21.27,3856161746,22.05,22.05,3856161746 +지씨지놈,340450,8,12210,2,1710,16.29,16341442,0,23650793,16341442,16.29,0.00,69.09,69.09,227243059205,78.69,78.69,227243059205 +KODEX 인버스,114800,9,3870,5,-45,-1.15,13201044,34610932,152600000,13201044,-1.15,38.14,8.65,8.65,51245997606,8.68,8.68,51245997606 +KODEX 코스닥150레버리지,233740,10,8165,2,280,3.55,12921361,31289968,253800000,12921361,3.55,41.30,5.09,5.09,104467854996,5.04,5.04,104467854996 +헝셩그룹,900270,11,257,2,20,8.44,11685214,27517744,176282336,11685214,8.44,42.46,6.63,6.63,2940638862,6.49,6.49,2940638862 +KODEX 2차전지산업레버리지,462330,12,797,2,25,3.24,11236188,23796412,255000000,11236188,3.24,47.22,4.41,4.41,9003920270,4.43,4.43,9003920270 +한국정보인증,053300,13,8510,2,810,10.52,10630806,10492827,42441361,10630806,10.52,101.31,25.05,25.05,87398128525,24.20,24.20,87398128525 +다날,064260,14,6070,2,140,2.36,9962297,34304428,68949040,9962297,2.36,29.04,14.45,14.45,60273382120,14.40,14.40,60273382120 +KODEX 레버리지,122630,15,20450,2,495,2.48,9241100,26317112,119550000,9241100,2.48,35.11,7.73,7.73,187791778098,7.68,7.68,187791778098 +더즌,462860,16,3510,2,180,5.41,9009835,15235131,71413257,9009835,5.41,59.14,12.62,12.62,30973229720,12.36,12.36,30973229720 +KODEX 코스닥150선물인버스,251340,17,3625,5,-60,-1.63,7648572,22693432,64900000,7648572,-1.63,33.70,11.79,11.79,27850827686,11.84,11.84,27850827686 +두산에너빌리티,034020,18,50600,2,2600,5.42,7323346,12176419,640561146,7323346,5.42,60.14,1.14,1.14,365586565250,1.13,1.13,365586565250 +미스터블루,207760,19,1894,2,30,1.61,7180300,77956232,83079783,7180300,1.61,9.21,8.64,8.64,13632352133,8.66,8.66,13632352133 +미투온,201490,20,2550,2,60,2.41,7118046,15967532,30390092,7118046,2.41,44.58,23.42,23.42,18540401680,23.92,23.92,18540401680 +우리기술,032820,21,2375,2,50,2.15,6990798,10336967,164677432,6990798,2.15,67.63,4.25,4.25,16532725816,4.23,4.23,16532725816 +형지I&C,011080,22,995,2,54,5.74,6653049,5875148,42313608,6653049,5.74,113.24,15.72,15.72,6769842032,16.08,16.08,6769842032 +SDN,099220,23,1526,2,75,5.17,6589489,1433914,64944350,6589489,5.17,459.55,10.15,10.15,10056845351,10.15,10.15,10056845351 +우리기술투자,041190,24,10360,2,910,9.63,5841927,14288920,84000000,5841927,9.63,40.88,6.95,6.95,57379067495,6.59,6.59,57379067495 +한화솔루션,009830,25,34800,2,3700,11.90,4304611,1860024,171892536,4304611,11.90,231.43,2.50,2.50,144252011700,2.41,2.41,144252011700 +티사이언티픽,057680,26,1092,2,152,16.17,4187527,3047718,71248501,4187527,16.17,137.40,5.88,5.88,4385727307,5.64,5.64,4385727307 +삼성전자,005930,27,59800,2,600,1.01,3736972,15305760,5919637922,3736972,1.01,24.42,0.06,0.06,223725437050,0.06,0.06,223725437050 +그린생명과학,114450,28,3515,2,385,12.30,3634615,1197161,20000000,3634615,12.30,303.60,18.17,18.17,13166642718,18.73,18.73,13166642718 +신성이엔지,011930,29,1534,2,47,3.16,3568314,1736922,205848151,3568314,3.16,205.44,1.73,1.73,5503751882,1.74,1.74,5503751882 +랩지노믹스,084650,30,2720,2,130,5.02,3525538,1626910,74239990,3525538,5.02,216.70,4.75,4.75,9552162690,4.73,4.73,9552162690 diff --git a/top30/20250611/top30-av-20250611-100000.csv b/top30/20250611/top30-av-20250611-100000.csv new file mode 100644 index 000000000000..9b268b308068 --- /dev/null +++ b/top30/20250611/top30-av-20250611-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,66,2,11,20.00,148197614,223184000,642650588,148197614,20.00,66.40,23.06,23.06,9253549153,21.82,21.82,9253549153 +KODEX 200선물인버스2X,252670,2,1629,5,-36,-2.16,105205310,313219360,778300000,105205310,-2.16,33.59,13.52,13.52,171882949906,13.56,13.56,171882949906 +씨엑스아이,900120,3,69,2,8,13.11,30493301,37989024,300577845,30493301,13.11,80.27,10.14,10.14,2121617264,10.23,10.23,2121617264 +파루,043200,4,1586,2,298,23.14,20810803,1249551,41804315,20810803,23.14,1665.46,49.78,49.78,33078505213,49.89,49.89,33078505213 +대성파인텍,104040,5,1271,2,186,17.14,19182930,305529,47224987,19182930,17.14,6278.60,40.62,40.62,24701148731,41.15,41.15,24701148731 +오가닉티코스메틱,900300,6,532,2,102,23.72,19107632,11470756,96002224,19107632,23.72,166.58,19.90,19.90,10229393027,20.03,20.03,10229393027 +메디콕스,054180,7,209,2,8,3.98,18568273,55559136,82878283,18568273,3.98,33.42,22.40,22.40,4053276814,23.40,23.40,4053276814 +지씨지놈,340450,8,12170,2,1670,15.90,17951278,0,23650793,17951278,15.90,0.00,75.90,75.90,246597843420,85.67,85.67,246597843420 +헝셩그룹,900270,9,250,2,13,5.49,14704925,27517744,176282336,14704925,5.49,53.44,8.34,8.34,3705090436,8.41,8.41,3705090436 +KODEX 코스닥150레버리지,233740,10,8135,2,250,3.17,14397108,31289968,253800000,14397108,3.17,46.01,5.67,5.67,116504315254,5.64,5.64,116504315254 +KODEX 인버스,114800,11,3870,5,-45,-1.15,14245244,34610932,152600000,14245244,-1.15,41.16,9.34,9.34,55290184709,9.36,9.36,55290184709 +한국정보인증,053300,12,8770,2,1070,13.90,13687480,10492827,42441361,13687480,13.90,130.45,32.25,32.25,114008079785,30.63,30.63,114008079785 +KODEX 2차전지산업레버리지,462330,13,786,2,14,1.81,12626201,23796412,255000000,12626201,1.81,53.06,4.95,4.95,10100967710,5.04,5.04,10100967710 +다날,064260,14,6160,2,230,3.88,10702501,34304428,68949040,10702501,3.88,31.20,15.52,15.52,64810367240,15.26,15.26,64810367240 +더즌,462860,15,3540,2,210,6.31,10289528,15235131,71413257,10289528,6.31,67.54,14.41,14.41,35458175099,14.03,14.03,35458175099 +KODEX 레버리지,122630,16,20375,2,420,2.10,9876473,26317112,119550000,9876473,2.10,37.53,8.26,8.26,200765889593,8.24,8.24,200765889593 +KODEX 코스닥150선물인버스,251340,17,3630,5,-55,-1.49,9173717,22693432,64900000,9173717,-1.49,40.42,14.14,14.14,33381780020,14.17,14.17,33381780020 +두산에너빌리티,034020,18,51200,2,3200,6.67,8380390,12176419,640561146,8380390,6.67,68.82,1.31,1.31,419755712050,1.28,1.28,419755712050 +미투온,201490,19,2575,2,85,3.41,7629258,15967532,30390092,7629258,3.41,47.78,25.10,25.10,19865053952,25.39,25.39,19865053952 +SDN,099220,20,1521,2,70,4.82,7621694,1433914,64944350,7621694,4.82,531.53,11.74,11.74,11643178965,11.79,11.79,11643178965 +미스터블루,207760,21,1880,2,16,0.86,7478603,77956232,83079783,7478603,0.86,9.59,9.00,9.00,14195356147,9.09,9.09,14195356147 +우리기술,032820,22,2395,2,70,3.01,7406895,10336967,164677432,7406895,3.01,71.65,4.50,4.50,17528646989,4.44,4.44,17528646989 +우리기술투자,041190,23,10340,2,890,9.42,7327864,14288920,84000000,7327864,9.42,51.28,8.72,8.72,72511132455,8.35,8.35,72511132455 +형지I&C,011080,24,997,2,56,5.95,7023784,5875148,42313608,7023784,5.95,119.55,16.60,16.60,7140388914,16.93,16.93,7140388914 +한화솔루션,009830,25,35700,2,4600,14.79,6164897,1860024,171892536,6164897,14.79,331.44,3.59,3.59,210464342325,3.43,3.43,210464342325 +티사이언티픽,057680,26,1049,2,109,11.60,5163379,3047718,71248501,5163379,11.60,169.42,7.25,7.25,5416811857,7.25,7.25,5416811857 +삼성전자,005930,27,59700,2,500,0.84,4036423,15305760,5919637922,4036423,0.84,26.37,0.07,0.07,241631937950,0.07,0.07,241631937950 +신성이엔지,011930,28,1548,2,61,4.10,3991378,1736922,205848151,3991378,4.10,229.80,1.94,1.94,6158767691,1.93,1.93,6158767691 +그린생명과학,114450,29,3435,2,305,9.74,3959821,1197161,20000000,3959821,9.74,330.77,19.80,19.80,14285201416,20.79,20.79,14285201416 +랩지노믹스,084650,30,2725,2,135,5.21,3724508,1626910,74239990,3724508,5.21,228.93,5.02,5.02,10093028280,4.99,4.99,10093028280 diff --git a/top30/20250611/top30-av-20250611-101001.csv b/top30/20250611/top30-av-20250611-101001.csv new file mode 100644 index 000000000000..65f59f406956 --- /dev/null +++ b/top30/20250611/top30-av-20250611-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,63,2,8,14.55,161330947,223184000,642650588,161330947,14.55,72.29,25.10,25.10,10092978191,24.93,24.93,10092978191 +KODEX 200선물인버스2X,252670,2,1638,5,-27,-1.62,123262601,313219360,778300000,123262601,-1.62,39.35,15.84,15.84,201395090742,15.80,15.80,201395090742 +씨엑스아이,900120,3,72,2,11,18.03,33967818,37989024,300577845,33967818,18.03,89.41,11.30,11.30,2367567017,10.94,10.94,2367567017 +파루,043200,4,1570,2,282,21.89,21315987,1249551,41804315,21315987,21.89,1705.89,50.99,50.99,33876212038,51.61,51.61,33876212038 +오가닉티코스메틱,900300,5,524,2,94,21.86,19868874,11470756,96002224,19868874,21.86,173.21,20.70,20.70,10629150025,21.13,21.13,10629150025 +대성파인텍,104040,6,1263,2,178,16.41,19758240,305529,47224987,19758240,16.41,6466.90,41.84,41.84,25426623709,42.63,42.63,25426623709 +메디콕스,054180,7,207,2,6,2.99,19356408,55559136,82878283,19356408,2.99,34.84,23.36,23.36,4217178084,24.58,24.58,4217178084 +지씨지놈,340450,8,11970,2,1470,14.00,19201215,0,23650793,19201215,14.00,0.00,81.19,81.19,262028023460,92.56,92.56,262028023460 +KODEX 인버스,114800,9,3885,5,-30,-0.77,16375361,34610932,152600000,16375361,-0.77,47.31,10.73,10.73,63555419206,10.72,10.72,63555419206 +헝셩그룹,900270,10,248,2,11,4.64,16174634,27517744,176282336,16174634,4.64,58.78,9.18,9.18,4069446116,9.31,9.31,4069446116 +KODEX 코스닥150레버리지,233740,11,8150,2,265,3.36,15656891,31289968,253800000,15656891,3.36,50.04,6.17,6.17,126787497841,6.13,6.13,126787497841 +한국정보인증,053300,12,8520,2,820,10.65,14816527,10492827,42441361,14816527,10.65,141.21,34.91,34.91,123749859560,34.22,34.22,123749859560 +KODEX 2차전지산업레버리지,462330,13,782,2,10,1.30,13568132,23796412,255000000,13568132,1.30,57.02,5.32,5.32,10840026606,5.44,5.44,10840026606 +더즌,462860,14,3530,2,200,6.01,11903464,15235131,71413257,11903464,6.01,78.13,16.67,16.67,41138792576,16.32,16.32,41138792576 +KODEX 코스닥150선물인버스,251340,15,3625,5,-60,-1.63,11709524,22693432,64900000,11709524,-1.63,51.60,18.04,18.04,42578020785,18.10,18.10,42578020785 +다날,064260,16,6150,2,220,3.71,11184348,34304428,68949040,11184348,3.71,32.60,16.22,16.22,67761864815,15.98,15.98,67761864815 +KODEX 레버리지,122630,17,20285,2,330,1.65,10820538,26317112,119550000,10820538,1.65,41.12,9.05,9.05,219960315523,9.07,9.07,219960315523 +두산에너빌리티,034020,18,50700,2,2700,5.62,9016269,12176419,640561146,9016269,5.62,74.05,1.41,1.41,452293805800,1.39,1.39,452293805800 +우리기술투자,041190,19,10110,2,660,6.98,8363987,14288920,84000000,8363987,6.98,58.53,9.96,9.96,83114472995,9.79,9.79,83114472995 +우리기술,032820,20,2385,2,60,2.58,8337790,10336967,164677432,8337790,2.58,80.66,5.06,5.06,19762947349,5.03,5.03,19762947349 +SDN,099220,21,1510,2,59,4.07,7967130,1433914,64944350,7967130,4.07,555.62,12.27,12.27,12166534406,12.41,12.41,12166534406 +미투온,201490,22,2580,2,90,3.61,7904395,15967532,30390092,7904395,3.61,49.50,26.01,26.01,20574902819,26.24,26.24,20574902819 +미스터블루,207760,23,1880,2,16,0.86,7866048,77956232,83079783,7866048,0.86,10.09,9.47,9.47,14922024691,9.55,9.55,14922024691 +형지I&C,011080,24,985,2,44,4.68,7279141,5875148,42313608,7279141,4.68,123.90,17.20,17.20,7393397445,17.74,17.74,7393397445 +한화솔루션,009830,25,35500,2,4400,14.15,7011587,1860024,171892536,7011587,14.15,376.96,4.08,4.08,240510849275,3.94,3.94,240510849275 +티사이언티픽,057680,26,1010,2,70,7.45,5595986,3047718,71248501,5595986,7.45,183.61,7.85,7.85,5859509732,8.14,8.14,5859509732 +엠에프엠코리아,323230,27,15,5,-4,-21.05,4644571,21033258,43274492,4644571,-21.05,22.08,10.73,10.73,73082420,11.26,11.26,73082420 +삼성전자,005930,28,59500,2,300,0.51,4619685,15305760,5919637922,4619685,0.51,30.18,0.08,0.08,276426905650,0.08,0.08,276426905650 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,89,2,1,1.14,4487606,40340100,1497000000,4487606,1.14,11.12,0.30,0.30,399908262,0.30,0.30,399908262 +랩지노믹스,084650,30,2725,2,135,5.21,4172169,1626910,74239990,4172169,5.21,256.45,5.62,5.62,11316039245,5.59,5.59,11316039245 diff --git a/top30/20250611/top30-av-20250611-102001.csv b/top30/20250611/top30-av-20250611-102001.csv new file mode 100644 index 000000000000..79553a888f22 --- /dev/null +++ b/top30/20250611/top30-av-20250611-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,64,2,9,16.36,176434885,223184000,642650588,176434885,16.36,79.05,27.45,27.45,11037001868,26.83,26.83,11037001868 +KODEX 200선물인버스2X,252670,2,1643,5,-22,-1.32,135209992,313219360,778300000,135209992,-1.32,43.17,17.37,17.37,221011453688,17.28,17.28,221011453688 +씨엑스아이,900120,3,70,2,9,14.75,35639637,37989024,300577845,35639637,14.75,93.82,11.86,11.86,2485468614,11.81,11.81,2485468614 +파루,043200,4,1552,2,264,20.50,21923022,1249551,41804315,21923022,20.50,1754.47,52.44,52.44,34822822730,53.67,53.67,34822822730 +오가닉티코스메틱,900300,5,536,2,106,24.65,20353742,11470756,96002224,20353742,24.65,177.44,21.20,21.20,10885909274,21.16,21.16,10885909274 +대성파인텍,104040,6,1258,2,173,15.94,20265579,305529,47224987,20265579,15.94,6632.95,42.91,42.91,26067170156,43.88,43.88,26067170156 +지씨지놈,340450,7,12200,2,1700,16.19,19926674,0,23650793,19926674,16.19,0.00,84.25,84.25,270885334465,93.88,93.88,270885334465 +메디콕스,054180,8,208,2,7,3.48,19606290,55559136,82878283,19606290,3.48,35.29,23.66,23.66,4269018892,24.76,24.76,4269018892 +KODEX 인버스,114800,9,3890,5,-25,-0.64,18170019,34610932,152600000,18170019,-0.64,52.50,11.91,11.91,70534448071,11.88,11.88,70534448071 +헝셩그룹,900270,10,248,2,11,4.64,16673763,27517744,176282336,16673763,4.64,60.59,9.46,9.46,4192447086,9.59,9.59,4192447086 +KODEX 코스닥150레버리지,233740,11,8130,2,245,3.11,16493313,31289968,253800000,16493313,3.11,52.71,6.50,6.50,133587046897,6.47,6.47,133587046897 +한국정보인증,053300,12,8520,2,820,10.65,15293750,10492827,42441361,15293750,10.65,145.75,36.04,36.04,127804973985,35.34,35.34,127804973985 +KODEX 2차전지산업레버리지,462330,13,783,2,11,1.42,14724857,23796412,255000000,14724857,1.42,61.88,5.77,5.77,11743829563,5.88,5.88,11743829563 +더즌,462860,14,3500,2,170,5.11,12923963,15235131,71413257,12923963,5.11,84.83,18.10,18.10,44732445604,17.90,17.90,44732445604 +KODEX 코스닥150선물인버스,251340,15,3632,5,-53,-1.44,12254754,22693432,64900000,12254754,-1.44,54.00,18.88,18.88,44558341609,18.90,18.90,44558341609 +다날,064260,16,6140,2,210,3.54,11593558,34304428,68949040,11593558,3.54,33.80,16.81,16.81,70264013210,16.60,16.60,70264013210 +KODEX 레버리지,122630,17,20240,2,285,1.43,11558697,26317112,119550000,11558697,1.43,43.92,9.67,9.67,234895999181,9.71,9.71,234895999181 +두산에너빌리티,034020,18,50900,2,2900,6.04,9277205,12176419,640561146,9277205,6.04,76.19,1.45,1.45,465554392650,1.43,1.43,465554392650 +우리기술,032820,19,2380,2,55,2.37,8858124,10336967,164677432,8858124,2.37,85.69,5.38,5.38,21000186152,5.36,5.36,21000186152 +우리기술투자,041190,20,10220,2,770,8.15,8783105,14288920,84000000,8783105,8.15,61.47,10.46,10.46,87371614655,10.18,10.18,87371614655 +미투온,201490,21,2580,2,90,3.61,8653417,15967532,30390092,8653417,3.61,54.19,28.47,28.47,22525903736,28.73,28.73,22525903736 +SDN,099220,22,1508,2,57,3.93,8101114,1433914,64944350,8101114,3.93,564.97,12.47,12.47,12368804129,12.63,12.63,12368804129 +미스터블루,207760,23,1873,2,9,0.48,8059349,77956232,83079783,8059349,0.48,10.34,9.70,9.70,15283277347,9.82,9.82,15283277347 +한화솔루션,009830,24,35300,2,4200,13.50,7649451,1860024,171892536,7649451,13.50,411.26,4.45,4.45,263148258900,4.34,4.34,263148258900 +형지I&C,011080,25,982,2,41,4.36,7418234,5875148,42313608,7418234,4.36,126.26,17.53,17.53,7530327468,18.12,18.12,7530327468 +티사이언티픽,057680,26,1046,2,106,11.28,5845761,3047718,71248501,5845761,11.28,191.81,8.20,8.20,6118588737,8.21,8.21,6118588737 +삼성전자,005930,27,59550,2,350,0.59,4877734,15305760,5919637922,4877734,0.59,31.87,0.08,0.08,291782119700,0.08,0.08,291782119700 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,89,2,1,1.14,4656882,40340100,1497000000,4656882,1.14,11.54,0.31,0.31,414965378,0.31,0.31,414965378 +엠에프엠코리아,323230,29,15,5,-4,-21.05,4644571,21033258,43274492,4644571,-21.05,22.08,10.73,10.73,73082420,11.26,11.26,73082420 +신성이엔지,011930,30,1560,2,73,4.91,4602563,1736922,205848151,4602563,4.91,264.98,2.24,2.24,7107336449,2.21,2.21,7107336449 diff --git a/top30/20250611/top30-av-20250611-103001.csv b/top30/20250611/top30-av-20250611-103001.csv new file mode 100644 index 000000000000..45f22ed673ac --- /dev/null +++ b/top30/20250611/top30-av-20250611-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,65,2,10,18.18,182422544,223184000,642650588,182422544,18.18,81.74,28.39,28.39,11421721673,27.34,27.34,11421721673 +KODEX 200선물인버스2X,252670,2,1640,5,-25,-1.50,145338052,313219360,778300000,145338052,-1.50,46.40,18.67,18.67,237667713680,18.62,18.62,237667713680 +씨엑스아이,900120,3,69,2,8,13.11,36617832,37989024,300577845,36617832,13.11,96.39,12.18,12.18,2553668581,12.31,12.31,2553668581 +파루,043200,4,1555,2,267,20.73,22427933,1249551,41804315,22427933,20.73,1794.88,53.65,53.65,35606023836,54.77,54.77,35606023836 +오가닉티코스메틱,900300,5,534,2,104,24.19,20838404,11470756,96002224,20838404,24.19,181.67,21.71,21.71,11145906791,21.74,21.74,11145906791 +KODEX 인버스,114800,6,3885,5,-30,-0.77,20695232,34610932,152600000,20695232,-0.77,59.79,13.56,13.56,80364416925,13.56,13.56,80364416925 +대성파인텍,104040,7,1263,2,178,16.41,20535274,305529,47224987,20535274,16.41,6721.22,43.48,43.48,26406828372,44.27,44.27,26406828372 +지씨지놈,340450,8,12200,2,1700,16.19,20476233,0,23650793,20476233,16.19,0.00,86.58,86.58,277641930930,96.22,96.22,277641930930 +메디콕스,054180,9,208,2,7,3.48,19821203,55559136,82878283,19821203,3.48,35.68,23.92,23.92,4313545512,25.02,25.02,4313545512 +헝셩그룹,900270,10,251,2,14,5.91,17404784,27517744,176282336,17404784,5.91,63.25,9.87,9.87,4375581869,9.89,9.89,4375581869 +한국정보인증,053300,11,8890,2,1190,15.45,17095272,10492827,42441361,17095272,15.45,162.92,40.28,40.28,143545952965,38.05,38.05,143545952965 +KODEX 코스닥150레버리지,233740,12,8140,2,255,3.23,16884033,31289968,253800000,16884033,3.23,53.96,6.65,6.65,136763355837,6.62,6.62,136763355837 +KODEX 2차전지산업레버리지,462330,13,781,2,9,1.17,15592118,23796412,255000000,15592118,1.17,65.52,6.11,6.11,12419721771,6.24,6.24,12419721771 +다날,064260,14,6160,2,230,3.88,14339398,34304428,68949040,14339398,3.88,41.80,20.80,20.80,87530598150,20.61,20.61,87530598150 +더즌,462860,15,3480,2,150,4.50,13340923,15235131,71413257,13340923,4.50,87.57,18.68,18.68,46181570432,18.58,18.58,46181570432 +KODEX 코스닥150선물인버스,251340,16,3630,5,-55,-1.49,12536797,22693432,64900000,12536797,-1.49,55.24,19.32,19.32,45582206452,19.35,19.35,45582206452 +KODEX 레버리지,122630,17,20255,2,300,1.50,12210227,26317112,119550000,12210227,1.50,46.40,10.21,10.21,248060402905,10.24,10.24,248060402905 +두산에너빌리티,034020,18,51200,2,3200,6.67,9438881,12176419,640561146,9438881,6.67,77.52,1.47,1.47,473793018500,1.44,1.44,473793018500 +우리기술투자,041190,19,10240,2,790,8.36,9261158,14288920,84000000,9261158,8.36,64.81,11.03,11.03,92270362950,10.73,10.73,92270362950 +우리기술,032820,20,2380,2,55,2.37,9167272,10336967,164677432,9167272,2.37,88.68,5.57,5.57,21735043396,5.55,5.55,21735043396 +미투온,201490,21,2605,2,115,4.62,8835824,15967532,30390092,8835824,4.62,55.34,29.07,29.07,22998551231,29.05,29.05,22998551231 +미스터블루,207760,22,1867,2,3,0.16,8251381,77956232,83079783,8251381,0.16,10.58,9.93,9.93,15642964575,10.09,10.09,15642964575 +SDN,099220,23,1504,2,53,3.65,8204421,1433914,64944350,8204421,3.65,572.17,12.63,12.63,12524224737,12.82,12.82,12524224737 +한화솔루션,009830,24,34900,2,3800,12.22,8025533,1860024,171892536,8025533,12.22,431.47,4.67,4.67,276356151575,4.61,4.61,276356151575 +형지I&C,011080,25,974,2,33,3.51,7658750,5875148,42313608,7658750,3.51,130.36,18.10,18.10,7765237253,18.84,18.84,7765237253 +티사이언티픽,057680,26,1025,2,85,9.04,6012868,3047718,71248501,6012868,9.04,197.29,8.44,8.44,6290122626,8.61,8.61,6290122626 +삼성전자,005930,27,59600,2,400,0.68,5192198,15305760,5919637922,5192198,0.68,33.92,0.09,0.09,310488958200,0.09,0.09,310488958200 +신성이엔지,011930,28,1549,2,62,4.17,5111816,1736922,205848151,5111816,4.17,294.30,2.48,2.48,7900722974,2.48,2.48,7900722974 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,90,2,2,2.27,4915048,40340100,1497000000,4915048,2.27,12.18,0.33,0.33,437942162,0.33,0.33,437942162 +랩지노믹스,084650,30,2715,2,125,4.83,4681654,1626910,74239990,4681654,4.83,287.76,6.31,6.31,12702500360,6.30,6.30,12702500360 diff --git a/top30/20250611/top30-av-20250611-104001.csv b/top30/20250611/top30-av-20250611-104001.csv new file mode 100644 index 000000000000..92904a4215a1 --- /dev/null +++ b/top30/20250611/top30-av-20250611-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,62,2,7,12.73,187925990,223184000,642650588,187925990,12.73,84.20,29.24,29.24,11767852396,29.53,29.53,11767852396 +KODEX 200선물인버스2X,252670,2,1649,5,-16,-0.96,152472082,313219360,778300000,152472082,-0.96,48.68,19.59,19.59,249415047156,19.43,19.43,249415047156 +씨엑스아이,900120,3,69,2,8,13.11,39547541,37989024,300577845,39547541,13.11,104.10,13.16,13.16,2755052304,13.28,13.28,2755052304 +파루,043200,4,1553,2,265,20.57,22606571,1249551,41804315,22606571,20.57,1809.18,54.08,54.08,35883085201,55.27,55.27,35883085201 +KODEX 인버스,114800,5,3900,5,-15,-0.38,21525594,34610932,152600000,21525594,-0.38,62.19,14.11,14.11,83599317915,14.05,14.05,83599317915 +오가닉티코스메틱,900300,6,533,2,103,23.95,21083060,11470756,96002224,21083060,23.95,183.80,21.96,21.96,11277024598,22.04,22.04,11277024598 +대성파인텍,104040,7,1255,2,170,15.67,20922151,305529,47224987,20922151,15.67,6847.84,44.30,44.30,26895515816,45.38,45.38,26895515816 +지씨지놈,340450,8,12250,2,1750,16.67,20777253,0,23650793,20777253,16.67,0.00,87.85,87.85,281311952175,97.10,97.10,281311952175 +한국정보인증,053300,9,9390,2,1690,21.95,20357020,10492827,42441361,20357020,21.95,194.01,47.97,47.97,173427139385,43.52,43.52,173427139385 +메디콕스,054180,10,209,2,8,3.98,20229562,55559136,82878283,20229562,3.98,36.41,24.41,24.41,4398553891,25.39,25.39,4398553891 +헝셩그룹,900270,11,250,2,13,5.49,17686134,27517744,176282336,17686134,5.49,64.27,10.03,10.03,4446240879,10.09,10.09,4446240879 +KODEX 코스닥150레버리지,233740,12,8165,2,280,3.55,17683772,31289968,253800000,17683772,3.55,56.52,6.97,6.97,143282384750,6.91,6.91,143282384750 +KODEX 2차전지산업레버리지,462330,13,782,2,10,1.30,16143502,23796412,255000000,16143502,1.30,67.84,6.33,6.33,12850165017,6.44,6.44,12850165017 +다날,064260,14,6190,2,260,4.38,15020694,34304428,68949040,15020694,4.38,43.79,21.79,21.79,91762871805,21.50,21.50,91762871805 +더즌,462860,15,3475,2,145,4.35,13637821,15235131,71413257,13637821,4.35,89.52,19.10,19.10,47212344005,19.02,19.02,47212344005 +KODEX 코스닥150선물인버스,251340,16,3625,5,-60,-1.63,12942126,22693432,64900000,12942126,-1.63,57.03,19.94,19.94,47052768382,20.00,20.00,47052768382 +KODEX 레버리지,122630,17,20165,2,210,1.05,12810827,26317112,119550000,12810827,1.05,48.68,10.72,10.72,260180300285,10.79,10.79,260180300285 +두산에너빌리티,034020,18,50900,2,2900,6.04,9656141,12176419,640561146,9656141,6.04,79.30,1.51,1.51,484867294300,1.49,1.49,484867294300 +우리기술투자,041190,19,10100,2,650,6.88,9607143,14288920,84000000,9607143,6.88,67.23,11.44,11.44,95773866100,11.29,11.29,95773866100 +우리기술,032820,20,2365,2,40,1.72,9442668,10336967,164677432,9442668,1.72,91.35,5.73,5.73,22389166276,5.75,5.75,22389166276 +미투온,201490,21,2615,2,125,5.02,9192415,15967532,30390092,9192415,5.02,57.57,30.25,30.25,23931639162,30.11,30.11,23931639162 +SDN,099220,22,1493,2,42,2.89,8402822,1433914,64944350,8402822,2.89,586.01,12.94,12.94,12821459426,13.22,13.22,12821459426 +미스터블루,207760,23,1881,2,17,0.91,8334146,77956232,83079783,8334146,0.91,10.69,10.03,10.03,15797769538,10.11,10.11,15797769538 +한화솔루션,009830,24,34850,2,3750,12.06,8320062,1860024,171892536,8320062,12.06,447.31,4.84,4.84,286644620875,4.79,4.79,286644620875 +형지I&C,011080,25,967,2,26,2.76,7891174,5875148,42313608,7891174,2.76,134.31,18.65,18.65,7990132975,19.53,19.53,7990132975 +케이씨티,089150,26,4995,2,640,14.70,7027151,2534395,17150000,7027151,14.70,277.27,40.97,40.97,33129553410,38.67,38.67,33129553410 +엠에프엠코리아,323230,27,15,5,-4,-21.05,6292912,21033258,43274492,6292912,-21.05,29.92,14.54,14.54,97807535,15.07,15.07,97807535 +티사이언티픽,057680,28,1032,2,92,9.79,6106432,3047718,71248501,6106432,9.79,200.36,8.57,8.57,6386276848,8.69,8.69,6386276848 +삼성전자,005930,29,59450,2,250,0.42,5421955,15305760,5919637922,5421955,0.42,35.42,0.09,0.09,324158129300,0.09,0.09,324158129300 +신성이엔지,011930,30,1546,2,59,3.97,5315051,1736922,205848151,5315051,3.97,306.00,2.58,2.58,8214968075,2.58,2.58,8214968075 diff --git a/top30/20250611/top30-av-20250611-105000.csv b/top30/20250611/top30-av-20250611-105000.csv new file mode 100644 index 000000000000..1dcd7f9c23d0 --- /dev/null +++ b/top30/20250611/top30-av-20250611-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,64,2,9,16.36,192154689,223184000,642650588,192154689,16.36,86.10,29.90,29.90,12034470564,29.26,29.26,12034470564 +KODEX 200선물인버스2X,252670,2,1641,5,-24,-1.44,156934729,313219360,778300000,156934729,-1.44,50.10,20.16,20.16,256747688217,20.10,20.10,256747688217 +씨엑스아이,900120,3,70,2,9,14.75,41452665,37989024,300577845,41452665,14.75,109.12,13.79,13.79,2889037775,13.73,13.73,2889037775 +KODEX 인버스,114800,4,3887,5,-28,-0.72,23807495,34610932,152600000,23807495,-0.72,68.79,15.60,15.60,92481364162,15.59,15.59,92481364162 +파루,043200,5,1555,2,267,20.73,22809254,1249551,41804315,22809254,20.73,1825.40,54.56,54.56,36197657100,55.68,55.68,36197657100 +한국정보인증,053300,6,9330,2,1630,21.17,22787704,10492827,42441361,22787704,21.17,217.17,53.69,53.69,196291726215,49.57,49.57,196291726215 +오가닉티코스메틱,900300,7,532,2,102,23.72,21259335,11470756,96002224,21259335,23.72,185.34,22.14,22.14,11370703020,22.26,22.26,11370703020 +대성파인텍,104040,8,1258,2,173,15.94,21170651,305529,47224987,21170651,15.94,6929.18,44.83,44.83,27206554332,45.80,45.80,27206554332 +지씨지놈,340450,9,11990,2,1490,14.19,21091654,0,23650793,21091654,14.19,0.00,89.18,89.18,285124904600,100.55,100.55,285124904600 +메디콕스,054180,10,209,2,8,3.98,20417180,55559136,82878283,20417180,3.98,36.75,24.64,24.64,4437647149,25.62,25.62,4437647149 +KODEX 코스닥150레버리지,233740,11,8190,2,305,3.87,18684233,31289968,253800000,18684233,3.87,59.71,7.36,7.36,151463977879,7.29,7.29,151463977879 +헝셩그룹,900270,12,249,2,12,5.06,18014258,27517744,176282336,18014258,5.06,65.46,10.22,10.22,4527993698,10.32,10.32,4527993698 +KODEX 2차전지산업레버리지,462330,13,785,2,13,1.68,16648074,23796412,255000000,16648074,1.68,69.96,6.53,6.53,13245947443,6.62,6.62,13245947443 +다날,064260,14,6140,2,210,3.54,15396258,34304428,68949040,15396258,3.54,44.88,22.33,22.33,94074388655,22.22,22.22,94074388655 +더즌,462860,15,3485,2,155,4.65,13893396,15235131,71413257,13893396,4.65,91.19,19.45,19.45,48104619839,19.33,19.33,48104619839 +KODEX 코스닥150선물인버스,251340,16,3620,5,-65,-1.76,13765044,22693432,64900000,13765044,-1.76,60.66,21.21,21.21,50031733239,21.30,21.30,50031733239 +KODEX 레버리지,122630,17,20255,2,300,1.50,13327933,26317112,119550000,13327933,1.50,50.64,11.15,11.15,270637223095,11.18,11.18,270637223095 +두산에너빌리티,034020,18,50900,2,2900,6.04,9812782,12176419,640561146,9812782,6.04,80.59,1.53,1.53,492844559950,1.51,1.51,492844559950 +우리기술,032820,19,2367,2,42,1.81,9809692,10336967,164677432,9809692,1.81,94.90,5.96,5.96,23255996447,5.97,5.97,23255996447 +우리기술투자,041190,20,10140,2,690,7.30,9743636,14288920,84000000,9743636,7.30,68.19,11.60,11.60,97151745075,11.41,11.41,97151745075 +미투온,201490,21,2615,2,125,5.02,9413565,15967532,30390092,9413565,5.02,58.95,30.98,30.98,24512526374,30.84,30.84,24512526374 +한화솔루션,009830,22,35200,2,4100,13.18,8645865,1860024,171892536,8645865,13.18,464.83,5.03,5.03,298109888575,4.93,4.93,298109888575 +SDN,099220,23,1493,2,42,2.89,8497757,1433914,64944350,8497757,2.89,592.63,13.08,13.08,12963269426,13.37,13.37,12963269426 +미스터블루,207760,24,1876,2,12,0.64,8450905,77956232,83079783,8450905,0.64,10.84,10.17,10.17,16017340152,10.28,10.28,16017340152 +형지I&C,011080,25,969,2,28,2.98,7982514,5875148,42313608,7982514,2.98,135.87,18.87,18.87,8078673926,19.70,19.70,8078673926 +케이씨티,089150,26,4920,2,565,12.97,7813385,2534395,17150000,7813385,12.97,308.29,45.56,45.56,37025417820,43.88,43.88,37025417820 +티사이언티픽,057680,27,1058,2,118,12.55,6323641,3047718,71248501,6323641,12.55,207.49,8.88,8.88,6614424641,8.77,8.77,6614424641 +엠에프엠코리아,323230,28,15,5,-4,-21.05,6292912,21033258,43274492,6292912,-21.05,29.92,14.54,14.54,97807535,15.07,15.07,97807535 +삼성전자,005930,29,59700,2,500,0.84,5740085,15305760,5919637922,5740085,0.84,37.50,0.10,0.10,343117454500,0.10,0.10,343117454500 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,90,2,2,2.27,5558726,40340100,1497000000,5558726,2.27,13.78,0.37,0.37,495234522,0.37,0.37,495234522 diff --git a/top30/20250611/top30-av-20250611-110001.csv b/top30/20250611/top30-av-20250611-110001.csv new file mode 100644 index 000000000000..4107b629d862 --- /dev/null +++ b/top30/20250611/top30-av-20250611-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,63,2,8,14.55,193975997,223184000,642650588,193975997,14.55,86.91,30.18,30.18,12149890749,30.01,30.01,12149890749 +KODEX 200선물인버스2X,252670,2,1640,5,-25,-1.50,161388127,313219360,778300000,161388127,-1.50,51.53,20.74,20.74,264048254268,20.69,20.69,264048254268 +씨엑스아이,900120,3,69,2,8,13.11,42455284,37989024,300577845,42455284,13.11,111.76,14.12,14.12,2959272845,14.27,14.27,2959272845 +KODEX 인버스,114800,4,3890,5,-25,-0.64,24668380,34610932,152600000,24668380,-0.64,71.27,16.17,16.17,95825833768,16.14,16.14,95825833768 +한국정보인증,053300,5,9040,2,1340,17.40,24023699,10492827,42441361,24023699,17.40,228.95,56.60,56.60,207631567825,54.12,54.12,207631567825 +파루,043200,6,1571,2,283,21.97,23040140,1249551,41804315,23040140,21.97,1843.87,55.11,55.11,36558649040,55.67,55.67,36558649040 +오가닉티코스메틱,900300,7,527,2,97,22.56,21440653,11470756,96002224,21440653,22.56,186.92,22.33,22.33,11466383263,22.66,22.66,11466383263 +대성파인텍,104040,8,1266,2,181,16.68,21401035,305529,47224987,21401035,16.68,7004.58,45.32,45.32,27497132135,45.99,45.99,27497132135 +지씨지놈,340450,9,12170,2,1670,15.90,21373640,0,23650793,21373640,15.90,0.00,90.37,90.37,288549133070,100.25,100.25,288549133070 +메디콕스,054180,10,208,2,7,3.48,20580533,55559136,82878283,20580533,3.48,37.04,24.83,24.83,4471583229,25.94,25.94,4471583229 +KODEX 코스닥150레버리지,233740,11,8205,2,320,4.06,19842178,31289968,253800000,19842178,4.06,63.41,7.82,7.82,160954549875,7.73,7.73,160954549875 +헝셩그룹,900270,12,249,2,12,5.06,18446844,27517744,176282336,18446844,5.06,67.04,10.46,10.46,4635179883,10.56,10.56,4635179883 +KODEX 2차전지산업레버리지,462330,13,786,2,14,1.81,16963421,23796412,255000000,16963421,1.81,71.29,6.65,6.65,13493445071,6.73,6.73,13493445071 +다날,064260,14,6090,2,160,2.70,15616814,34304428,68949040,15616814,2.70,45.52,22.65,22.65,95425436625,22.73,22.73,95425436625 +KODEX 코스닥150선물인버스,251340,15,3610,5,-75,-2.04,14215325,22693432,64900000,14215325,-2.04,62.64,21.90,21.90,51659533165,22.05,22.05,51659533165 +더즌,462860,16,3480,2,150,4.50,14070519,15235131,71413257,14070519,4.50,92.36,19.70,19.70,48722849249,19.61,19.61,48722849249 +KODEX 레버리지,122630,17,20260,2,305,1.53,13690738,26317112,119550000,13690738,1.53,52.02,11.45,11.45,277989457526,11.48,11.48,277989457526 +우리기술,032820,18,2355,2,30,1.29,10000956,10336967,164677432,10000956,1.29,96.75,6.07,6.07,23707568123,6.11,6.11,23707568123 +두산에너빌리티,034020,19,50600,2,2600,5.42,9960281,12176419,640561146,9960281,5.42,81.80,1.55,1.55,500337543550,1.54,1.54,500337543550 +우리기술투자,041190,20,10020,2,570,6.03,9850471,14288920,84000000,9850471,6.03,68.94,11.73,11.73,98227996080,11.67,11.67,98227996080 +미투온,201490,21,2620,2,130,5.22,9631977,15967532,30390092,9631977,5.22,60.32,31.69,31.69,25085960519,31.51,31.51,25085960519 +한화솔루션,009830,22,35750,2,4650,14.95,9023290,1860024,171892536,9023290,14.95,485.12,5.25,5.25,311494589050,5.07,5.07,311494589050 +SDN,099220,23,1504,2,53,3.65,8567811,1433914,64944350,8567811,3.65,597.51,13.19,13.19,13068118616,13.38,13.38,13068118616 +제넨바이오,072520,24,43,2,22,104.76,8559142,9739695,74163194,8559142,104.76,87.88,11.54,11.54,289931381,9.09,9.09,289931381 +미스터블루,207760,25,1870,2,6,0.32,8515244,77956232,83079783,8515244,0.32,10.92,10.25,10.25,16137689997,10.39,10.39,16137689997 +케이씨티,089150,26,4740,2,385,8.84,8353171,2534395,17150000,8353171,8.84,329.59,48.71,48.71,39611798820,48.73,48.73,39611798820 +형지I&C,011080,27,968,2,27,2.87,8066993,5875148,42313608,8066993,2.87,137.31,19.06,19.06,8160433567,19.92,19.92,8160433567 +티사이언티픽,057680,28,1059,2,119,12.66,6457319,3047718,71248501,6457319,12.66,211.87,9.06,9.06,6755685081,8.95,8.95,6755685081 +엠에프엠코리아,323230,29,15,5,-4,-21.05,6292912,21033258,43274492,6292912,-21.05,29.92,14.54,14.54,97807535,15.07,15.07,97807535 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,90,2,2,2.27,6202877,40340100,1497000000,6202877,2.27,15.38,0.41,0.41,552573573,0.41,0.41,552573573 diff --git a/top30/20250611/top30-av-20250611-111000.csv b/top30/20250611/top30-av-20250611-111000.csv new file mode 100644 index 000000000000..e37db6caa50d --- /dev/null +++ b/top30/20250611/top30-av-20250611-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,63,2,8,14.55,195510492,223184000,642650588,195510492,14.55,87.60,30.42,30.42,12246639977,30.25,30.25,12246639977 +KODEX 200선물인버스2X,252670,2,1637,5,-28,-1.68,167170897,313219360,778300000,167170897,-1.68,53.37,21.48,21.48,273507347926,21.47,21.47,273507347926 +씨엑스아이,900120,3,69,2,8,13.11,42807100,37989024,300577845,42807100,13.11,112.68,14.24,14.24,2983709950,14.39,14.39,2983709950 +한국정보인증,053300,4,9280,2,1580,20.52,25526816,10492827,42441361,25526816,20.52,243.28,60.15,60.15,221445204305,56.22,56.22,221445204305 +KODEX 인버스,114800,5,3885,5,-30,-0.77,25345483,34610932,152600000,25345483,-0.77,73.23,16.61,16.61,98452810742,16.61,16.61,98452810742 +파루,043200,6,1585,2,297,23.06,23686482,1249551,41804315,23686482,23.06,1895.60,56.66,56.66,37581448923,56.72,56.72,37581448923 +오가닉티코스메틱,900300,7,529,2,99,23.02,21694764,11470756,96002224,21694764,23.02,189.13,22.60,22.60,11601242392,22.84,22.84,11601242392 +대성파인텍,104040,8,1258,2,173,15.94,21612790,305529,47224987,21612790,15.94,7073.89,45.77,45.77,27764276537,46.73,46.73,27764276537 +지씨지놈,340450,9,12060,2,1560,14.86,21587793,0,23650793,21587793,14.86,0.00,91.28,91.28,291138019680,102.07,102.07,291138019680 +메디콕스,054180,10,207,2,6,2.99,20857236,55559136,82878283,20857236,2.99,37.54,25.17,25.17,4528998967,26.40,26.40,4528998967 +KODEX 코스닥150레버리지,233740,11,8215,2,330,4.19,20574007,31289968,253800000,20574007,4.19,65.75,8.11,8.11,166963977394,8.01,8.01,166963977394 +헝셩그룹,900270,12,251,2,14,5.91,18679623,27517744,176282336,18679623,5.91,67.88,10.60,10.60,4693258727,10.61,10.61,4693258727 +KODEX 2차전지산업레버리지,462330,13,789,2,17,2.20,17274043,23796412,255000000,17274043,2.20,72.59,6.77,6.77,13738175225,6.83,6.83,13738175225 +다날,064260,14,6190,2,260,4.38,15892557,34304428,68949040,15892557,4.38,46.33,23.05,23.05,97116218965,22.75,22.75,97116218965 +KODEX 코스닥150선물인버스,251340,15,3615,5,-70,-1.90,14413434,22693432,64900000,14413434,-1.90,63.51,22.21,22.21,52375237766,22.32,22.32,52375237766 +KODEX 레버리지,122630,16,20295,2,340,1.70,14340124,26317112,119550000,14340124,1.70,54.49,12.00,12.00,291181727900,12.00,12.00,291181727900 +더즌,462860,17,3470,2,140,4.20,14267314,15235131,71413257,14267314,4.20,93.65,19.98,19.98,49404469561,19.94,19.94,49404469561 +우리기술,032820,18,2360,2,35,1.51,10195181,10336967,164677432,10195181,1.51,98.63,6.19,6.19,24165296727,6.22,6.22,24165296727 +두산에너빌리티,034020,19,50500,2,2500,5.21,10177894,12176419,640561146,10177894,5.21,83.59,1.59,1.59,511340891900,1.58,1.58,511340891900 +우리기술투자,041190,20,10040,2,590,6.24,10097283,14288920,84000000,10097283,6.24,70.67,12.02,12.02,100703683130,11.94,11.94,100703683130 +미투온,201490,21,2555,2,65,2.61,10082900,15967532,30390092,10082900,2.61,63.15,33.18,33.18,26244250605,33.80,33.80,26244250605 +한화솔루션,009830,22,36350,2,5250,16.88,9767302,1860024,171892536,9767302,16.88,525.12,5.68,5.68,338244819000,5.41,5.41,338244819000 +SDN,099220,23,1516,2,65,4.48,8687201,1433914,64944350,8687201,4.48,605.84,13.38,13.38,13248233805,13.46,13.46,13248233805 +케이씨티,089150,24,4760,2,405,9.30,8678123,2534395,17150000,8678123,9.30,342.41,50.60,50.60,41154895677,50.41,50.41,41154895677 +미스터블루,207760,25,1867,2,3,0.16,8621239,77956232,83079783,8621239,0.16,11.06,10.38,10.38,16335533190,10.53,10.53,16335533190 +제넨바이오,072520,26,43,2,22,104.76,8559142,9739695,74163194,8559142,104.76,87.88,11.54,11.54,289931381,9.09,9.09,289931381 +엠에프엠코리아,323230,27,17,5,-2,-10.53,8296479,21033258,43274492,8296479,-10.53,39.44,19.17,19.17,131868174,17.92,17.92,131868174 +형지I&C,011080,28,966,2,25,2.66,8121010,5875148,42313608,8121010,2.66,138.23,19.19,19.19,8212711409,20.09,20.09,8212711409 +위니아,071460,29,35,5,-5,-12.50,6633735,15417220,35967295,6633735,-12.50,43.03,18.44,18.44,220413597,17.51,17.51,220413597 +티사이언티픽,057680,30,1041,2,101,10.74,6513515,3047718,71248501,6513515,10.74,213.72,9.14,9.14,6814564420,9.19,9.19,6814564420 diff --git a/top30/20250611/top30-av-20250611-112000.csv b/top30/20250611/top30-av-20250611-112000.csv new file mode 100644 index 000000000000..816a5cabcbfd --- /dev/null +++ b/top30/20250611/top30-av-20250611-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,64,2,9,16.36,199044052,223184000,642650588,199044052,16.36,89.18,30.97,30.97,12472297648,30.32,30.32,12472297648 +KODEX 200선물인버스2X,252670,2,1637,5,-28,-1.68,170315700,313219360,778300000,170315700,-1.68,54.38,21.88,21.88,278650756102,21.87,21.87,278650756102 +씨엑스아이,900120,3,70,2,9,14.75,42978271,37989024,300577845,42978271,14.75,113.13,14.30,14.30,2995593427,14.24,14.24,2995593427 +한국정보인증,053300,4,9370,2,1670,21.69,26376138,10492827,42441361,26376138,21.69,251.37,62.15,62.15,229329110540,57.67,57.67,229329110540 +KODEX 인버스,114800,5,3885,5,-30,-0.77,25551068,34610932,152600000,25551068,-0.77,73.82,16.74,16.74,99250558236,16.74,16.74,99250558236 +파루,043200,6,1568,2,280,21.74,23935769,1249551,41804315,23935769,21.74,1915.55,57.26,57.26,37973384241,57.93,57.93,37973384241 +오가닉티코스메틱,900300,7,528,2,98,22.79,21903393,11470756,96002224,21903393,22.79,190.95,22.82,22.82,11710992559,23.10,23.10,11710992559 +지씨지놈,340450,8,11950,2,1450,13.81,21862556,0,23650793,21862556,13.81,0.00,92.44,92.44,294437533680,104.18,104.18,294437533680 +대성파인텍,104040,9,1255,2,170,15.67,21738697,305529,47224987,21738697,15.67,7115.10,46.03,46.03,27922196858,47.11,47.11,27922196858 +KODEX 코스닥150레버리지,233740,10,8225,2,340,4.31,21148939,31289968,253800000,21148939,4.31,67.59,8.33,8.33,171689847968,8.22,8.22,171689847968 +메디콕스,054180,11,208,2,7,3.48,21138203,55559136,82878283,21138203,3.48,38.05,25.51,25.51,4587049467,26.61,26.61,4587049467 +헝셩그룹,900270,12,250,2,13,5.49,18915907,27517744,176282336,18915907,5.49,68.74,10.73,10.73,4752333764,10.78,10.78,4752333764 +KODEX 2차전지산업레버리지,462330,13,788,2,16,2.07,17577653,23796412,255000000,17577653,2.07,73.87,6.89,6.89,13977514483,6.96,6.96,13977514483 +다날,064260,14,6160,2,230,3.88,15993065,34304428,68949040,15993065,3.88,46.62,23.20,23.20,97735574270,23.01,23.01,97735574270 +KODEX 코스닥150선물인버스,251340,15,3610,5,-75,-2.04,15344163,22693432,64900000,15344163,-2.04,67.61,23.64,23.64,55734919808,23.79,23.79,55734919808 +KODEX 레버리지,122630,16,20290,2,335,1.68,14616840,26317112,119550000,14616840,1.68,55.54,12.23,12.23,296802372203,12.24,12.24,296802372203 +더즌,462860,17,3485,2,155,4.65,14505199,15235131,71413257,14505199,4.65,95.21,20.31,20.31,50227673442,20.18,20.18,50227673442 +우리기술,032820,18,2365,2,40,1.72,10316654,10336967,164677432,10316654,1.72,99.80,6.26,6.26,24452057580,6.28,6.28,24452057580 +두산에너빌리티,034020,19,50700,2,2700,5.62,10298731,12176419,640561146,10298731,5.62,84.58,1.61,1.61,517457354100,1.59,1.59,517457354100 +한화솔루션,009830,20,35700,2,4600,14.79,10286930,1860024,171892536,10286930,14.79,553.05,5.98,5.98,356933233625,5.82,5.82,356933233625 +미투온,201490,21,2575,2,85,3.41,10205976,15967532,30390092,10205976,3.41,63.92,33.58,33.58,26559360826,33.94,33.94,26559360826 +우리기술투자,041190,22,10060,2,610,6.46,10172668,14288920,84000000,10172668,6.46,71.19,12.11,12.11,101463921530,12.01,12.01,101463921530 +케이씨티,089150,23,4775,2,420,9.64,8877518,2534395,17150000,8877518,9.64,350.28,51.76,51.76,42104280806,51.41,51.41,42104280806 +미스터블루,207760,24,1871,2,7,0.38,8823164,77956232,83079783,8823164,0.38,11.32,10.62,10.62,16712789470,10.75,10.75,16712789470 +SDN,099220,25,1504,2,53,3.65,8761382,1433914,64944350,8761382,3.65,611.01,13.49,13.49,13360347311,13.68,13.68,13360347311 +제넨바이오,072520,26,43,2,22,104.76,8559142,9739695,74163194,8559142,104.76,87.88,11.54,11.54,289931381,9.09,9.09,289931381 +엠에프엠코리아,323230,27,17,5,-2,-10.53,8296479,21033258,43274492,8296479,-10.53,39.44,19.17,19.17,131868174,17.92,17.92,131868174 +형지I&C,011080,28,974,2,33,3.51,8219309,5875148,42313608,8219309,3.51,139.90,19.42,19.42,8308352212,20.16,20.16,8308352212 +아톤,158430,29,7780,2,850,12.27,7645646,3983454,24798851,7645646,12.27,191.94,30.83,30.83,56041855410,29.05,29.05,56041855410 +티사이언티픽,057680,30,1074,2,134,14.26,6740390,3047718,71248501,6740390,14.26,221.16,9.46,9.46,7056343787,9.22,9.22,7056343787 diff --git a/top30/20250611/top30-av-20250611-113000.csv b/top30/20250611/top30-av-20250611-113000.csv new file mode 100644 index 000000000000..15aaf6a9cc85 --- /dev/null +++ b/top30/20250611/top30-av-20250611-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,65,2,10,18.18,201330018,223184000,642650588,201330018,18.18,90.21,31.33,31.33,12618822126,30.21,30.21,12618822126 +KODEX 200선물인버스2X,252670,2,1640,5,-25,-1.50,174278271,313219360,778300000,174278271,-1.50,55.64,22.39,22.39,285149136985,22.34,22.34,285149136985 +씨엑스아이,900120,3,69,2,8,13.11,44136895,37989024,300577845,44136895,13.11,116.18,14.68,14.68,3076769258,14.84,14.84,3076769258 +한국정보인증,053300,4,9210,2,1510,19.61,26899571,10492827,42441361,26899571,19.61,256.36,63.38,63.38,234194411740,59.91,59.91,234194411740 +KODEX 인버스,114800,5,3887,5,-28,-0.72,25617090,34610932,152600000,25617090,-0.72,74.01,16.79,16.79,99507123931,16.78,16.78,99507123931 +파루,043200,6,1560,2,272,21.12,24107717,1249551,41804315,24107717,21.12,1929.31,57.67,57.67,38242174062,58.64,58.64,38242174062 +지씨지놈,340450,7,11930,2,1430,13.62,22178622,0,23650793,22178622,13.62,0.00,93.78,93.78,298207639405,105.69,105.69,298207639405 +오가닉티코스메틱,900300,8,522,2,92,21.40,22068654,11470756,96002224,22068654,21.40,192.39,22.99,22.99,11797723754,23.54,23.54,11797723754 +대성파인텍,104040,9,1240,2,155,14.29,22062150,305529,47224987,22062150,14.29,7220.97,46.72,46.72,28324486952,48.37,48.37,28324486952 +KODEX 코스닥150레버리지,233740,10,8220,2,335,4.25,21491619,31289968,253800000,21491619,4.25,68.69,8.47,8.47,174507176851,8.36,8.36,174507176851 +메디콕스,054180,11,207,2,6,2.99,21322561,55559136,82878283,21322561,2.99,38.38,25.73,25.73,4625159656,26.96,26.96,4625159656 +헝셩그룹,900270,12,248,2,11,4.64,19058191,27517744,176282336,19058191,4.64,69.26,10.81,10.81,4787738294,10.95,10.95,4787738294 +KODEX 2차전지산업레버리지,462330,13,788,2,16,2.07,17774521,23796412,255000000,17774521,2.07,74.69,6.97,6.97,14132410621,7.03,7.03,14132410621 +다날,064260,14,6190,2,260,4.38,16122925,34304428,68949040,16122925,4.38,47.00,23.38,23.38,98537281540,23.09,23.09,98537281540 +KODEX 코스닥150선물인버스,251340,15,3610,5,-75,-2.04,15557134,22693432,64900000,15557134,-2.04,68.55,23.97,23.97,56503453102,24.12,24.12,56503453102 +KODEX 레버리지,122630,16,20270,2,315,1.58,14872581,26317112,119550000,14872581,1.58,56.51,12.44,12.44,301984336793,12.46,12.46,301984336793 +더즌,462860,17,3485,2,155,4.65,14586299,15235131,71413257,14586299,4.65,95.74,20.43,20.43,50509882127,20.30,20.30,50509882127 +두산에너빌리티,034020,18,50650,2,2650,5.52,10611594,12176419,640561146,10611594,5.52,87.15,1.66,1.66,533241596000,1.64,1.64,533241596000 +한화솔루션,009830,19,35450,2,4350,13.99,10489055,1860024,171892536,10489055,13.99,563.92,6.10,6.10,364133580500,5.98,5.98,364133580500 +우리기술,032820,20,2370,2,45,1.94,10412691,10336967,164677432,10412691,1.94,100.73,6.32,6.32,24679197460,6.32,6.32,24679197460 +미투온,201490,21,2560,2,70,2.81,10313600,15967532,30390092,10313600,2.81,64.59,33.94,33.94,26836265891,34.49,34.49,26836265891 +우리기술투자,041190,22,10100,2,650,6.88,10240060,14288920,84000000,10240060,6.88,71.66,12.19,12.19,102141213125,12.04,12.04,102141213125 +아톤,158430,23,7720,2,790,11.40,9623346,3983454,24798851,9623346,11.40,241.58,38.81,38.81,71412050775,37.30,37.30,71412050775 +미스터블루,207760,24,1884,2,20,1.07,9081333,77956232,83079783,9081333,1.07,11.65,10.93,10.93,17198611899,10.99,10.99,17198611899 +케이씨티,089150,25,4755,2,400,9.18,9014587,2534395,17150000,9014587,9.18,355.69,52.56,52.56,42757417545,52.43,52.43,42757417545 +SDN,099220,26,1508,2,57,3.93,8780050,1433914,64944350,8780050,3.93,612.31,13.52,13.52,13388457412,13.67,13.67,13388457412 +제넨바이오,072520,27,43,2,22,104.76,8559142,9739695,74163194,8559142,104.76,87.88,11.54,11.54,289931381,9.09,9.09,289931381 +엠에프엠코리아,323230,28,17,5,-2,-10.53,8296479,21033258,43274492,8296479,-10.53,39.44,19.17,19.17,131868174,17.92,17.92,131868174 +형지I&C,011080,29,982,2,41,4.36,8288748,5875148,42313608,8288748,4.36,141.08,19.59,19.59,8375966403,20.16,20.16,8375966403 +라이콤,388790,30,2905,2,470,19.30,7584126,74574,30590343,7584126,19.30,9999.99,24.79,24.79,21836940104,24.57,24.57,21836940104 diff --git a/top30/20250611/top30-av-20250611-114000.csv b/top30/20250611/top30-av-20250611-114000.csv new file mode 100644 index 000000000000..9a5b64250320 --- /dev/null +++ b/top30/20250611/top30-av-20250611-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,64,2,9,16.36,203652576,223184000,642650588,203652576,16.36,91.25,31.69,31.69,12769120332,31.05,31.05,12769120332 +KODEX 200선물인버스2X,252670,2,1635,5,-30,-1.80,178686115,313219360,778300000,178686115,-1.80,57.05,22.96,22.96,292356949206,22.97,22.97,292356949206 +씨엑스아이,900120,3,71,2,10,16.39,44965480,37989024,300577845,44965480,16.39,118.36,14.96,14.96,3135284500,14.69,14.69,3135284500 +한국정보인증,053300,4,9240,2,1540,20.00,27191082,10492827,42441361,27191082,20.00,259.14,64.07,64.07,236881574425,60.40,60.40,236881574425 +KODEX 인버스,114800,5,3880,5,-35,-0.89,26442978,34610932,152600000,26442978,-0.89,76.40,17.33,17.33,102715006265,17.35,17.35,102715006265 +파루,043200,6,1594,2,306,23.76,24387062,1249551,41804315,24387062,23.76,1951.67,58.34,58.34,38682949347,58.05,58.05,38682949347 +지씨지놈,340450,7,11830,2,1330,12.67,22503919,0,23650793,22503919,12.67,0.00,95.15,95.15,302064319360,107.96,107.96,302064319360 +대성파인텍,104040,8,1231,2,146,13.46,22254901,305529,47224987,22254901,13.46,7284.05,47.13,47.13,28562264385,49.13,49.13,28562264385 +오가닉티코스메틱,900300,9,526,2,96,22.33,22183925,11470756,96002224,22183925,22.33,193.40,23.11,23.11,11858252658,23.48,23.48,11858252658 +KODEX 코스닥150레버리지,233740,10,8225,2,340,4.31,21861667,31289968,253800000,21861667,4.31,69.87,8.61,8.61,177552114154,8.51,8.51,177552114154 +메디콕스,054180,11,206,2,5,2.49,21439591,55559136,82878283,21439591,2.49,38.59,25.87,25.87,4649271978,27.23,27.23,4649271978 +헝셩그룹,900270,12,249,2,12,5.06,19118055,27517744,176282336,19118055,5.06,69.48,10.85,10.85,4802642958,10.94,10.94,4802642958 +KODEX 2차전지산업레버리지,462330,13,791,2,19,2.46,18001273,23796412,255000000,18001273,2.46,75.65,7.06,7.06,14311375975,7.10,7.10,14311375975 +다날,064260,14,6160,2,230,3.88,16377073,34304428,68949040,16377073,3.88,47.74,23.75,23.75,100112142790,23.57,23.57,100112142790 +더즌,462860,15,3530,2,200,6.01,16072847,15235131,71413257,16072847,6.01,105.50,22.51,22.51,55781125151,22.13,22.13,55781125151 +KODEX 코스닥150선물인버스,251340,16,3610,5,-75,-2.04,15666129,22693432,64900000,15666129,-2.04,69.03,24.14,24.14,56896614673,24.28,24.28,56896614673 +KODEX 레버리지,122630,17,20320,2,365,1.83,15254286,26317112,119550000,15254286,1.83,57.96,12.76,12.76,309735946067,12.75,12.75,309735946067 +미스터블루,207760,18,1917,2,53,2.84,12619886,77956232,83079783,12619886,2.84,16.19,15.19,15.19,23984710814,15.06,15.06,23984710814 +엠에프엠코리아,323230,19,24,2,5,26.32,12125089,21033258,43274492,12125089,26.32,57.65,28.02,28.02,223754814,21.54,21.54,223754814 +제넨바이오,072520,20,37,2,16,76.19,11685654,9739695,74163194,11685654,76.19,119.98,15.76,15.76,405612325,14.78,14.78,405612325 +아톤,158430,21,7900,2,970,14.00,11058388,3983454,24798851,11058388,14.00,277.61,44.59,44.59,82521453165,42.12,42.12,82521453165 +한화솔루션,009830,22,35650,2,4550,14.63,10759490,1860024,171892536,10759490,14.63,578.46,6.26,6.26,373731294350,6.10,6.10,373731294350 +두산에너빌리티,034020,23,50700,2,2700,5.62,10661163,12176419,640561146,10661163,5.62,87.56,1.66,1.66,535753258100,1.65,1.65,535753258100 +우리기술,032820,24,2370,2,45,1.94,10476105,10336967,164677432,10476105,1.94,101.35,6.36,6.36,24829221822,6.36,6.36,24829221822 +미투온,201490,25,2555,2,65,2.61,10409407,15967532,30390092,10409407,2.61,65.19,34.25,34.25,27081712203,34.88,34.88,27081712203 +우리기술투자,041190,26,10110,2,660,6.98,10334090,14288920,84000000,10334090,6.98,72.32,12.30,12.30,103094677940,12.14,12.14,103094677940 +케이씨티,089150,27,4665,2,310,7.12,9282950,2534395,17150000,9282950,7.12,366.28,54.13,54.13,44013449200,55.01,55.01,44013449200 +SDN,099220,28,1505,2,54,3.72,8868392,1433914,64944350,8868392,3.72,618.47,13.66,13.66,13521131093,13.83,13.83,13521131093 +위니아,071460,29,37,5,-3,-7.50,8528028,15417220,35967295,8528028,-7.50,55.31,23.71,23.71,290502438,21.83,21.83,290502438 +형지I&C,011080,30,985,2,44,4.68,8361801,5875148,42313608,8361801,4.68,142.32,19.76,19.76,8447615117,20.27,20.27,8447615117 diff --git a/top30/20250611/top30-av-20250611-115000.csv b/top30/20250611/top30-av-20250611-115000.csv new file mode 100644 index 000000000000..e3c36d3cbd1b --- /dev/null +++ b/top30/20250611/top30-av-20250611-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,65,2,10,18.18,205376496,223184000,642650588,205376496,18.18,92.02,31.96,31.96,12880895302,30.84,30.84,12880895302 +KODEX 200선물인버스2X,252670,2,1640,5,-25,-1.50,182071512,313219360,778300000,182071512,-1.50,58.13,23.39,23.39,297900057515,23.34,23.34,297900057515 +씨엑스아이,900120,3,72,2,11,18.03,46600629,37989024,300577845,46600629,18.03,122.67,15.50,15.50,3251482761,15.02,15.02,3251482761 +한국정보인증,053300,4,9160,2,1460,18.96,27452605,10492827,42441361,27452605,18.96,261.63,64.68,64.68,239278418100,61.55,61.55,239278418100 +KODEX 인버스,114800,5,3890,5,-25,-0.64,27175529,34610932,152600000,27175529,-0.64,78.52,17.81,17.81,105560788603,17.78,17.78,105560788603 +파루,043200,6,1593,2,305,23.68,25251719,1249551,41804315,25251719,23.68,2020.86,60.40,60.40,40063106411,60.16,60.16,40063106411 +지씨지놈,340450,7,11900,2,1400,13.33,23022467,0,23650793,23022467,13.33,0.00,97.34,97.34,308154876915,109.49,109.49,308154876915 +오가닉티코스메틱,900300,8,530,2,100,23.26,22381954,11470756,96002224,22381954,23.26,195.12,23.31,23.31,11962223725,23.51,23.51,11962223725 +대성파인텍,104040,9,1237,2,152,14.01,22365253,305529,47224987,22365253,14.01,7320.17,47.36,47.36,28698496408,49.13,49.13,28698496408 +KODEX 코스닥150레버리지,233740,10,8205,2,320,4.06,22150161,31289968,253800000,22150161,4.06,70.79,8.73,8.73,179923072184,8.64,8.64,179923072184 +메디콕스,054180,11,205,2,4,1.99,21615381,55559136,82878283,21615381,1.99,38.91,26.08,26.08,4685439583,27.58,27.58,4685439583 +헝셩그룹,900270,12,250,2,13,5.49,19195015,27517744,176282336,19195015,5.49,69.76,10.89,10.89,4821800110,10.94,10.94,4821800110 +KODEX 2차전지산업레버리지,462330,13,789,2,17,2.20,18257957,23796412,255000000,18257957,2.20,76.73,7.16,7.16,14513663637,7.21,7.21,14513663637 +다날,064260,14,6180,2,250,4.22,16468637,34304428,68949040,16468637,4.22,48.01,23.89,23.89,100676092310,23.63,23.63,100676092310 +더즌,462860,15,3530,2,200,6.01,16436989,15235131,71413257,16436989,6.01,107.89,23.02,23.02,57070032253,22.64,22.64,57070032253 +KODEX 코스닥150선물인버스,251340,16,3615,5,-70,-1.90,15801287,22693432,64900000,15801287,-1.90,69.63,24.35,24.35,57384547416,24.46,24.46,57384547416 +KODEX 레버리지,122630,17,20260,2,305,1.53,15487715,26317112,119550000,15487715,1.53,58.85,12.96,12.96,314472456139,12.98,12.98,314472456139 +미스터블루,207760,18,1888,2,24,1.29,13371281,77956232,83079783,13371281,1.29,17.15,16.09,16.09,25413417626,16.20,16.20,25413417626 +엠에프엠코리아,323230,19,24,2,5,26.32,12125089,21033258,43274492,12125089,26.32,57.65,28.02,28.02,223754814,21.54,21.54,223754814 +아톤,158430,20,7710,2,780,11.26,12027547,3983454,24798851,12027547,11.26,301.94,48.50,48.50,90094109045,47.12,47.12,90094109045 +제넨바이오,072520,21,37,2,16,76.19,11685654,9739695,74163194,11685654,76.19,119.98,15.76,15.76,405612325,14.78,14.78,405612325 +한화솔루션,009830,22,35900,2,4800,15.43,10928043,1860024,171892536,10928043,15.43,587.52,6.36,6.36,379767716000,6.15,6.15,379767716000 +두산에너빌리티,034020,23,51000,2,3000,6.25,10787150,12176419,640561146,10787150,6.25,88.59,1.68,1.68,542152029200,1.66,1.66,542152029200 +우리기술,032820,24,2380,2,55,2.37,10693091,10336967,164677432,10693091,2.37,103.45,6.49,6.49,25343622070,6.47,6.47,25343622070 +우리기술투자,041190,25,10200,2,750,7.94,10622206,14288920,84000000,10622206,7.94,74.34,12.65,12.65,106040395190,12.38,12.38,106040395190 +미투온,201490,26,2540,2,50,2.01,10501750,15967532,30390092,10501750,2.01,65.77,34.56,34.56,27317117023,35.39,35.39,27317117023 +SGA솔루션즈,184230,27,635,2,134,26.75,9510188,361250,65717223,9510188,26.75,2632.58,14.47,14.47,5546779154,13.29,13.29,5546779154 +케이씨티,089150,28,4635,2,280,6.43,9393435,2534395,17150000,9393435,6.43,370.64,54.77,54.77,44528182014,56.02,56.02,44528182014 +SDN,099220,29,1509,2,58,4.00,8914175,1433914,64944350,8914175,4.00,621.67,13.73,13.73,13590139479,13.87,13.87,13590139479 +라이콤,388790,30,2805,2,370,15.20,8633322,74574,30590343,8633322,15.20,9999.99,28.22,28.22,24834182722,28.94,28.94,24834182722 diff --git a/top30/20250611/top30-av-20250611-120000.csv b/top30/20250611/top30-av-20250611-120000.csv new file mode 100644 index 000000000000..93bc0fa1b7bb --- /dev/null +++ b/top30/20250611/top30-av-20250611-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,65,2,10,18.18,207130695,223184000,642650588,207130695,18.18,92.81,32.23,32.23,12994555799,31.11,31.11,12994555799 +KODEX 200선물인버스2X,252670,2,1637,5,-28,-1.68,183234575,313219360,778300000,183234575,-1.68,58.50,23.54,23.54,299806193123,23.53,23.53,299806193123 +씨엑스아이,900120,3,71,2,10,16.39,48721303,37989024,300577845,48721303,16.39,128.25,16.21,16.21,3402984462,15.95,15.95,3402984462 +한국정보인증,053300,4,9260,2,1560,20.26,27786335,10492827,42441361,27786335,20.26,264.81,65.47,65.47,242334357780,61.66,61.66,242334357780 +KODEX 인버스,114800,5,3880,5,-35,-0.89,27575550,34610932,152600000,27575550,-0.89,79.67,18.07,18.07,107114955814,18.09,18.09,107114955814 +파루,043200,6,1608,2,320,24.84,25913709,1249551,41804315,25913709,24.84,2073.84,61.99,61.99,41127048986,61.18,61.18,41127048986 +지씨지놈,340450,7,11940,2,1440,13.71,23300402,0,23650793,23300402,13.71,0.00,98.52,98.52,311459898000,110.29,110.29,311459898000 +대성파인텍,104040,8,1244,2,159,14.65,22731350,305529,47224987,22731350,14.65,7440.00,48.13,48.13,29155623902,49.63,49.63,29155623902 +오가닉티코스메틱,900300,9,525,2,95,22.09,22477318,11470756,96002224,22477318,22.09,195.95,23.41,23.41,12012530236,23.83,23.83,12012530236 +KODEX 코스닥150레버리지,233740,10,8210,2,325,4.12,22433833,31289968,253800000,22433833,4.12,71.70,8.84,8.84,182251948586,8.75,8.75,182251948586 +메디콕스,054180,11,204,2,3,1.49,21955860,55559136,82878283,21955860,1.49,39.52,26.49,26.49,4755129885,28.12,28.12,4755129885 +헝셩그룹,900270,12,248,2,11,4.64,19368490,27517744,176282336,19368490,4.64,70.39,10.99,10.99,4864958406,11.13,11.13,4864958406 +KODEX 2차전지산업레버리지,462330,13,789,2,17,2.20,18443021,23796412,255000000,18443021,2.20,77.50,7.23,7.23,14659576969,7.29,7.29,14659576969 +더즌,462860,14,3510,2,180,5.41,16676562,15235131,71413257,16676562,5.41,109.46,23.35,23.35,57911231786,23.10,23.10,57911231786 +다날,064260,15,6220,2,290,4.89,16570624,34304428,68949040,16570624,4.89,48.30,24.03,24.03,101306642955,23.62,23.62,101306642955 +KODEX 코스닥150선물인버스,251340,16,3612,5,-73,-1.98,15854504,22693432,64900000,15854504,-1.98,69.86,24.43,24.43,57576885815,24.56,24.56,57576885815 +KODEX 레버리지,122630,17,20280,2,325,1.63,15643164,26317112,119550000,15643164,1.63,59.44,13.09,13.09,317624151164,13.10,13.10,317624151164 +미스터블루,207760,18,1877,2,13,0.70,13682728,77956232,83079783,13682728,0.70,17.55,16.47,16.47,25999673575,16.67,16.67,25999673575 +아톤,158430,19,7700,2,770,11.11,12370385,3983454,24798851,12370385,11.11,310.54,49.88,49.88,92725595245,48.56,48.56,92725595245 +SGA솔루션즈,184230,20,651,1,150,29.94,12159455,361250,65717223,12159455,29.94,3365.94,18.50,18.50,7255397933,16.96,16.96,7255397933 +엠에프엠코리아,323230,21,24,2,5,26.32,12125089,21033258,43274492,12125089,26.32,57.65,28.02,28.02,223754814,21.54,21.54,223754814 +제넨바이오,072520,22,37,2,16,76.19,11685654,9739695,74163194,11685654,76.19,119.98,15.76,15.76,405612325,14.78,14.78,405612325 +한화솔루션,009830,23,36350,2,5250,16.88,11581667,1860024,171892536,11581667,16.88,622.66,6.74,6.74,403487693100,6.46,6.46,403487693100 +두산에너빌리티,034020,24,50750,2,2750,5.73,10873601,12176419,640561146,10873601,5.73,89.30,1.70,1.70,546547038250,1.68,1.68,546547038250 +우리기술,032820,25,2375,2,50,2.15,10812631,10336967,164677432,10812631,2.15,104.60,6.57,6.57,25627385722,6.55,6.55,25627385722 +우리기술투자,041190,26,10090,2,640,6.77,10711278,14288920,84000000,10711278,6.77,74.96,12.75,12.75,106944101715,12.62,12.62,106944101715 +미투온,201490,27,2550,2,60,2.41,10585773,15967532,30390092,10585773,2.41,66.30,34.83,34.83,27530423429,35.53,35.53,27530423429 +케이씨티,089150,28,4730,2,375,8.61,9515014,2534395,17150000,9515014,8.61,375.44,55.48,55.48,45097825484,55.59,55.59,45097825484 +SDN,099220,29,1518,2,67,4.62,9113476,1433914,64944350,9113476,4.62,635.57,14.03,14.03,13893073183,14.09,14.09,13893073183 +라이콤,388790,30,2805,2,370,15.20,8877440,74574,30590343,8877440,15.20,9999.99,29.02,29.02,25517383301,29.74,29.74,25517383301 diff --git a/top30/20250611/top30-av-20250611-121000.csv b/top30/20250611/top30-av-20250611-121000.csv new file mode 100644 index 000000000000..5e9844232965 --- /dev/null +++ b/top30/20250611/top30-av-20250611-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,64,2,9,16.36,207646581,223184000,642650588,207646581,16.36,93.04,32.31,32.31,13027682938,31.67,31.67,13027682938 +KODEX 200선물인버스2X,252670,2,1634,5,-31,-1.86,186067181,313219360,778300000,186067181,-1.86,59.40,23.91,23.91,304440543740,23.94,23.94,304440543740 +씨엑스아이,900120,3,71,2,10,16.39,49308356,37989024,300577845,49308356,16.39,129.80,16.40,16.40,3444167128,16.14,16.14,3444167128 +KODEX 인버스,114800,4,3880,5,-35,-0.89,28670201,34610932,152600000,28670201,-0.89,82.84,18.79,18.79,111365393249,18.81,18.81,111365393249 +한국정보인증,053300,5,9170,2,1470,19.09,27954558,10492827,42441361,27954558,19.09,266.42,65.87,65.87,243878750100,62.66,62.66,243878750100 +파루,043200,6,1593,2,305,23.68,26196009,1249551,41804315,26196009,23.68,2096.43,62.66,62.66,41578771832,62.44,62.44,41578771832 +지씨지놈,340450,7,11740,2,1240,11.81,23598029,0,23650793,23598029,11.81,0.00,99.78,99.78,315008319525,113.45,113.45,315008319525 +대성파인텍,104040,8,1239,2,154,14.19,22803570,305529,47224987,22803570,14.19,7463.64,48.29,48.29,29245186768,49.98,49.98,29245186768 +KODEX 코스닥150레버리지,233740,9,8230,2,345,4.38,22746310,31289968,253800000,22746310,4.38,72.70,8.96,8.96,184821813388,8.85,8.85,184821813388 +오가닉티코스메틱,900300,10,527,2,97,22.56,22571253,11470756,96002224,22571253,22.56,196.77,23.51,23.51,12061981854,23.84,23.84,12061981854 +메디콕스,054180,11,207,2,6,2.99,22203809,55559136,82878283,22203809,2.99,39.96,26.79,26.79,4805885926,28.01,28.01,4805885926 +미스터블루,207760,12,1940,2,76,4.08,20334781,77956232,83079783,20334781,4.08,26.08,24.48,24.48,39018646242,24.21,24.21,39018646242 +헝셩그룹,900270,13,250,2,13,5.49,19503647,27517744,176282336,19503647,5.49,70.88,11.06,11.06,4898518448,11.12,11.12,4898518448 +KODEX 2차전지산업레버리지,462330,14,789,2,17,2.20,18734383,23796412,255000000,18734383,2.20,78.73,7.35,7.35,14889560350,7.40,7.40,14889560350 +더즌,462860,15,3505,2,175,5.26,16859047,15235131,71413257,16859047,5.26,110.66,23.61,23.61,58548289691,23.39,23.39,58548289691 +다날,064260,16,6210,2,280,4.72,16749052,34304428,68949040,16749052,4.72,48.82,24.29,24.29,102416211995,23.92,23.92,102416211995 +엠에프엠코리아,323230,17,25,2,6,31.58,16458179,21033258,43274492,16458179,31.58,78.25,38.03,38.03,332082064,30.70,30.70,332082064 +KODEX 코스닥150선물인버스,251340,18,3610,5,-75,-2.04,16255495,22693432,64900000,16255495,-2.04,71.63,25.05,25.05,59024461681,25.19,25.19,59024461681 +KODEX 레버리지,122630,19,20330,2,375,1.88,15927947,26317112,119550000,15927947,1.88,60.52,13.32,13.32,323408418353,13.31,13.31,323408418353 +SGA솔루션즈,184230,20,615,2,114,22.75,14691716,361250,65717223,14691716,22.75,4066.91,22.36,22.36,8853872136,21.91,21.91,8853872136 +제넨바이오,072520,21,44,2,23,109.52,13844672,9739695,74163194,13844672,109.52,142.15,18.67,18.67,500609117,15.34,15.34,500609117 +아톤,158430,22,7660,2,730,10.53,12818688,3983454,24798851,12818688,10.53,321.80,51.69,51.69,96134637090,50.61,50.61,96134637090 +한화솔루션,009830,23,36850,2,5750,18.49,12158278,1860024,171892536,12158278,18.49,653.66,7.07,7.07,424511780325,6.70,6.70,424511780325 +두산에너빌리티,034020,24,50800,2,2800,5.83,10967618,12176419,640561146,10967618,5.83,90.07,1.71,1.71,551323514850,1.69,1.69,551323514850 +우리기술,032820,25,2370,2,45,1.94,10915721,10336967,164677432,10915721,1.94,105.60,6.63,6.63,25871765409,6.63,6.63,25871765409 +우리기술투자,041190,26,10110,2,660,6.98,10763171,14288920,84000000,10763171,6.98,75.33,12.81,12.81,107469219985,12.65,12.65,107469219985 +미투온,201490,27,2555,2,65,2.61,10667831,15967532,30390092,10667831,2.61,66.81,35.10,35.10,27739113216,35.72,35.72,27739113216 +위니아,071460,28,41,2,1,2.50,10314605,15417220,35967295,10314605,2.50,66.90,28.68,28.68,363752095,24.67,24.67,363752095 +케이씨티,089150,29,4690,2,335,7.69,9645054,2534395,17150000,9645054,7.69,380.57,56.24,56.24,45705534464,56.82,56.82,45705534464 +한송네오텍,226440,30,52,3,0,0.00,9279323,25414224,65739186,9279323,0.00,36.51,14.12,14.12,417802905,12.22,12.22,417802905 diff --git a/top30/20250611/top30-av-20250611-122000.csv b/top30/20250611/top30-av-20250611-122000.csv new file mode 100644 index 000000000000..59392cce41ca --- /dev/null +++ b/top30/20250611/top30-av-20250611-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,65,2,10,18.18,208839679,223184000,642650588,208839679,18.18,93.57,32.50,32.50,13104505942,31.37,31.37,13104505942 +KODEX 200선물인버스2X,252670,2,1640,5,-25,-1.50,190004333,313219360,778300000,190004333,-1.50,60.66,24.41,24.41,310895412398,24.36,24.36,310895412398 +씨엑스아이,900120,3,71,2,10,16.39,49993736,37989024,300577845,49993736,16.39,131.60,16.63,16.63,3492845219,16.37,16.37,3492845219 +KODEX 인버스,114800,4,3890,5,-25,-0.64,29134807,34610932,152600000,29134807,-0.64,84.18,19.09,19.09,113169741206,19.06,19.06,113169741206 +한국정보인증,053300,5,9210,2,1510,19.61,28137524,10492827,42441361,28137524,19.61,268.16,66.30,66.30,245564895420,62.82,62.82,245564895420 +파루,043200,6,1588,2,300,23.29,26451358,1249551,41804315,26451358,23.29,2116.87,63.27,63.27,41983494918,63.24,63.24,41983494918 +지씨지놈,340450,7,11810,2,1310,12.48,23768930,0,23650793,23768930,12.48,0.00,100.50,100.50,317021631965,113.50,113.50,317021631965 +KODEX 코스닥150레버리지,233740,8,8230,2,345,4.38,22961778,31289968,253800000,22961778,4.38,73.38,9.05,9.05,186594082215,8.93,8.93,186594082215 +대성파인텍,104040,9,1237,2,152,14.01,22864031,305529,47224987,22864031,14.01,7483.42,48.42,48.42,29319997558,50.19,50.19,29319997558 +오가닉티코스메틱,900300,10,525,2,95,22.09,22638867,11470756,96002224,22638867,22.09,197.36,23.58,23.58,12097467894,24.00,24.00,12097467894 +메디콕스,054180,11,206,2,5,2.49,22344388,55559136,82878283,22344388,2.49,40.22,26.96,26.96,4834999858,28.32,28.32,4834999858 +미스터블루,207760,12,1916,2,52,2.79,21599582,77956232,83079783,21599582,2.79,27.71,26.00,26.00,41452938989,26.04,26.04,41452938989 +헝셩그룹,900270,13,250,2,13,5.49,19592071,27517744,176282336,19592071,5.49,71.20,11.11,11.11,4920565227,11.17,11.17,4920565227 +KODEX 2차전지산업레버리지,462330,14,788,2,16,2.07,18838660,23796412,255000000,18838660,2.07,79.17,7.39,7.39,14971801182,7.45,7.45,14971801182 +더즌,462860,15,3585,2,255,7.66,18401015,15235131,71413257,18401015,7.66,120.78,25.77,25.77,64059503589,25.02,25.02,64059503589 +다날,064260,16,6190,2,260,4.38,16815044,34304428,68949040,16815044,4.38,49.02,24.39,24.39,102825037545,24.09,24.09,102825037545 +KODEX 코스닥150선물인버스,251340,17,3610,5,-75,-2.04,16494035,22693432,64900000,16494035,-2.04,72.68,25.41,25.41,59885589056,25.56,25.56,59885589056 +엠에프엠코리아,323230,18,25,2,6,31.58,16458179,21033258,43274492,16458179,31.58,78.25,38.03,38.03,332082064,30.70,30.70,332082064 +KODEX 레버리지,122630,19,20260,2,305,1.53,16236798,26317112,119550000,16236798,1.53,61.70,13.58,13.58,329669819361,13.61,13.61,329669819361 +SGA솔루션즈,184230,20,624,2,123,24.55,15447180,361250,65717223,15447180,24.55,4276.04,23.51,23.51,9324103530,22.74,22.74,9324103530 +제넨바이오,072520,21,44,2,23,109.52,13844672,9739695,74163194,13844672,109.52,142.15,18.67,18.67,500609117,15.34,15.34,500609117 +아톤,158430,22,7670,2,740,10.68,13214916,3983454,24798851,13214916,10.68,331.75,53.29,53.29,99175866645,52.14,52.14,99175866645 +한화솔루션,009830,23,36500,2,5400,17.36,12649918,1860024,171892536,12649918,17.36,680.09,7.36,7.36,442439984175,7.05,7.05,442439984175 +두산에너빌리티,034020,24,50700,2,2700,5.62,11035440,12176419,640561146,11035440,5.62,90.63,1.72,1.72,554762790600,1.71,1.71,554762790600 +우리기술,032820,25,2370,2,45,1.94,10995465,10336967,164677432,10995465,1.94,106.37,6.68,6.68,26061006336,6.68,6.68,26061006336 +우리기술투자,041190,26,10040,2,590,6.24,10845051,14288920,84000000,10845051,6.24,75.90,12.91,12.91,108293426815,12.84,12.84,108293426815 +미투온,201490,27,2555,2,65,2.61,10730499,15967532,30390092,10730499,2.61,67.20,35.31,35.31,27899366422,35.93,35.93,27899366422 +위니아,071460,28,41,2,1,2.50,10314605,15417220,35967295,10314605,2.50,66.90,28.68,28.68,363752095,24.67,24.67,363752095 +케이씨티,089150,29,4665,2,310,7.12,9773316,2534395,17150000,9773316,7.12,385.63,56.99,56.99,46308408098,57.88,57.88,46308408098 +한송네오텍,226440,30,52,3,0,0.00,9279323,25414224,65739186,9279323,0.00,36.51,14.12,14.12,417802905,12.22,12.22,417802905 diff --git a/top30/20250611/top30-av-20250611-123000.csv b/top30/20250611/top30-av-20250611-123000.csv new file mode 100644 index 000000000000..8b8bfebb0e6e --- /dev/null +++ b/top30/20250611/top30-av-20250611-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,65,2,10,18.18,209860595,223184000,642650588,209860595,18.18,94.03,32.66,32.66,13170054311,31.53,31.53,13170054311 +KODEX 200선물인버스2X,252670,2,1638,5,-27,-1.62,192234823,313219360,778300000,192234823,-1.62,61.37,24.70,24.70,314548238502,24.67,24.67,314548238502 +씨엑스아이,900120,3,70,2,9,14.75,50574744,37989024,300577845,50574744,14.75,133.13,16.83,16.83,3534091195,16.80,16.80,3534091195 +KODEX 인버스,114800,4,3882,5,-33,-0.84,29186597,34610932,152600000,29186597,-0.84,84.33,19.13,19.13,113370973341,19.14,19.14,113370973341 +한국정보인증,053300,5,9180,2,1480,19.22,28272441,10492827,42441361,28272441,19.22,269.45,66.62,66.62,246805815505,63.35,63.35,246805815505 +파루,043200,6,1590,2,302,23.45,26622125,1249551,41804315,26622125,23.45,2130.54,63.68,63.68,42254478097,63.57,63.57,42254478097 +지씨지놈,340450,7,11810,2,1310,12.48,23935685,0,23650793,23935685,12.48,0.00,101.20,101.20,318993850595,114.21,114.21,318993850595 +KODEX 코스닥150레버리지,233740,8,8240,2,355,4.50,23530675,31289968,253800000,23530675,4.50,75.20,9.27,9.27,191281648842,9.15,9.15,191281648842 +대성파인텍,104040,9,1238,2,153,14.10,22896680,305529,47224987,22896680,14.10,7494.11,48.48,48.48,29360370095,50.22,50.22,29360370095 +오가닉티코스메틱,900300,10,525,2,95,22.09,22678666,11470756,96002224,22678666,22.09,197.71,23.62,23.62,12118400557,24.04,24.04,12118400557 +미스터블루,207760,11,1918,2,54,2.90,22480935,77956232,83079783,22480935,2.90,28.84,27.06,27.06,43147084983,27.08,27.08,43147084983 +메디콕스,054180,12,207,2,6,2.99,22426100,55559136,82878283,22426100,2.99,40.36,27.06,27.06,4851941371,28.28,28.28,4851941371 +헝셩그룹,900270,13,250,2,13,5.49,19800142,27517744,176282336,19800142,5.49,71.95,11.23,11.23,4972898572,11.28,11.28,4972898572 +더즌,462860,14,3560,2,230,6.91,19072739,15235131,71413257,19072739,6.91,125.19,26.71,26.71,66460626038,26.14,26.14,66460626038 +KODEX 2차전지산업레버리지,462330,15,787,2,15,1.94,19067122,23796412,255000000,19067122,1.94,80.13,7.48,7.48,15151910804,7.55,7.55,15151910804 +KODEX 코스닥150선물인버스,251340,16,3605,5,-80,-2.17,16978116,22693432,64900000,16978116,-2.17,74.82,26.16,26.16,61630700215,26.34,26.34,61630700215 +다날,064260,17,6170,2,240,4.05,16933773,34304428,68949040,16933773,4.05,49.36,24.56,24.56,103557561655,24.34,24.34,103557561655 +KODEX 레버리지,122630,18,20285,2,330,1.65,16459190,26317112,119550000,16459190,1.65,62.54,13.77,13.77,334180757733,13.78,13.78,334180757733 +엠에프엠코리아,323230,19,25,2,6,31.58,16458179,21033258,43274492,16458179,31.58,78.25,38.03,38.03,332082064,30.70,30.70,332082064 +SGA솔루션즈,184230,20,630,2,129,25.75,16010165,361250,65717223,16010165,25.75,4431.88,24.36,24.36,9677278397,23.37,23.37,9677278397 +제넨바이오,072520,21,44,2,23,109.52,13844672,9739695,74163194,13844672,109.52,142.15,18.67,18.67,500609117,15.34,15.34,500609117 +아톤,158430,22,7570,2,640,9.24,13413121,3983454,24798851,13413121,9.24,336.72,54.09,54.09,100685529785,53.63,53.63,100685529785 +한화솔루션,009830,23,36450,2,5350,17.20,12866091,1860024,171892536,12866091,17.20,691.72,7.48,7.48,450299460325,7.19,7.19,450299460325 +두산에너빌리티,034020,24,50700,2,2700,5.62,11076486,12176419,640561146,11076486,5.62,90.97,1.73,1.73,556845191600,1.71,1.71,556845191600 +우리기술,032820,25,2375,2,50,2.15,11050596,10336967,164677432,11050596,2.15,106.90,6.71,6.71,26191858236,6.70,6.70,26191858236 +우리기술투자,041190,26,10030,2,580,6.14,10985116,14288920,84000000,10985116,6.14,76.88,13.08,13.08,109696324020,13.02,13.02,109696324020 +미투온,201490,27,2560,2,70,2.81,10762723,15967532,30390092,10762723,2.81,67.40,35.42,35.42,27981521097,35.97,35.97,27981521097 +위니아,071460,28,41,2,1,2.50,10314605,15417220,35967295,10314605,2.50,66.90,28.68,28.68,363752095,24.67,24.67,363752095 +케이씨티,089150,29,4640,2,285,6.54,9831320,2534395,17150000,9831320,6.54,387.92,57.33,57.33,46578043916,58.53,58.53,46578043916 +티사이언티픽,057680,30,1117,2,177,18.83,9525790,3047718,71248501,9525790,18.83,312.55,13.37,13.37,10157297406,12.76,12.76,10157297406 diff --git a/top30/20250611/top30-av-20250611-124000.csv b/top30/20250611/top30-av-20250611-124000.csv new file mode 100644 index 000000000000..d78ee18a0e3d --- /dev/null +++ b/top30/20250611/top30-av-20250611-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,64,2,9,16.36,213705965,223184000,642650588,213705965,16.36,95.75,33.25,33.25,13413710112,32.61,32.61,13413710112 +KODEX 200선물인버스2X,252670,2,1636,5,-29,-1.74,194099302,313219360,778300000,194099302,-1.74,61.97,24.94,24.94,317599834219,24.94,24.94,317599834219 +씨엑스아이,900120,3,70,2,9,14.75,50872550,37989024,300577845,50872550,14.75,133.91,16.92,16.92,3555041649,16.90,16.90,3555041649 +KODEX 인버스,114800,4,3885,5,-30,-0.77,29290336,34610932,152600000,29290336,-0.77,84.63,19.19,19.19,113773568639,19.19,19.19,113773568639 +한국정보인증,053300,5,9300,2,1600,20.78,28518876,10492827,42441361,28518876,20.78,271.79,67.20,67.20,249079243590,63.11,63.11,249079243590 +파루,043200,6,1605,2,317,24.61,27255055,1249551,41804315,27255055,24.61,2181.19,65.20,65.20,43270745492,64.49,64.49,43270745492 +지씨지놈,340450,7,11770,2,1270,12.10,24104405,0,23650793,24104405,12.10,0.00,101.92,101.92,320976777390,115.31,115.31,320976777390 +KODEX 코스닥150레버리지,233740,8,8240,2,355,4.50,23768414,31289968,253800000,23768414,4.50,75.96,9.37,9.37,193241318519,9.24,9.24,193241318519 +미스터블루,207760,9,1906,2,42,2.25,23112785,77956232,83079783,23112785,2.25,29.65,27.82,27.82,44352833757,28.01,28.01,44352833757 +대성파인텍,104040,10,1239,2,154,14.19,22948885,305529,47224987,22948885,14.19,7511.20,48.59,48.59,29425166311,50.29,50.29,29425166311 +오가닉티코스메틱,900300,11,525,2,95,22.09,22886775,11470756,96002224,22886775,22.09,199.52,23.84,23.84,12227468531,24.26,24.26,12227468531 +메디콕스,054180,12,208,2,7,3.48,22489037,55559136,82878283,22489037,3.48,40.48,27.14,27.14,4864990616,28.22,28.22,4864990616 +더즌,462860,13,3685,2,355,10.66,21036022,15235131,71413257,21036022,10.66,138.08,29.46,29.46,73596971264,27.97,27.97,73596971264 +헝셩그룹,900270,14,249,2,12,5.06,19899098,27517744,176282336,19899098,5.06,72.31,11.29,11.29,4997630569,11.39,11.39,4997630569 +KODEX 2차전지산업레버리지,462330,15,789,2,17,2.20,19354713,23796412,255000000,19354713,2.20,81.33,7.59,7.59,15378930927,7.64,7.64,15378930927 +엠에프엠코리아,323230,16,25,2,6,31.58,19260180,21033258,43274492,19260180,31.58,91.57,44.51,44.51,402132089,37.17,37.17,402132089 +제넨바이오,072520,17,54,2,33,157.14,17229131,9739695,74163194,17229131,157.14,176.90,23.23,23.23,683369903,17.06,17.06,683369903 +KODEX 코스닥150선물인버스,251340,18,3605,5,-80,-2.17,17100048,22693432,64900000,17100048,-2.17,75.35,26.35,26.35,62070124070,26.53,26.53,62070124070 +다날,064260,19,6150,2,220,3.71,17096438,34304428,68949040,17096438,3.71,49.84,24.80,24.80,104556950035,24.66,24.66,104556950035 +KODEX 레버리지,122630,20,20305,2,350,1.75,16619191,26317112,119550000,16619191,1.75,63.15,13.90,13.90,337428495791,13.90,13.90,337428495791 +SGA솔루션즈,184230,21,622,2,121,24.15,16509723,361250,65717223,16509723,24.15,4570.17,25.12,25.12,9990245456,24.44,24.44,9990245456 +아톤,158430,22,7560,2,630,9.09,13669392,3983454,24798851,13669392,9.09,343.15,55.12,55.12,102617933295,54.74,54.74,102617933295 +한화솔루션,009830,23,36650,2,5550,17.85,13185222,1860024,171892536,13185222,17.85,708.87,7.67,7.67,461998095750,7.33,7.33,461998095750 +위니아,071460,24,39,5,-1,-2.50,11653685,15417220,35967295,11653685,-2.50,75.59,32.40,32.40,415976215,29.65,29.65,415976215 +두산에너빌리티,034020,25,50800,2,2800,5.83,11158982,12176419,640561146,11158982,5.83,91.64,1.74,1.74,561036143250,1.72,1.72,561036143250 +우리기술,032820,26,2370,2,45,1.94,11154802,10336967,164677432,11154802,1.94,107.91,6.77,6.77,26438780531,6.77,6.77,26438780531 +우리기술투자,041190,27,10110,2,660,6.98,11052185,14288920,84000000,11052185,6.98,77.35,13.16,13.16,110372159600,13.00,13.00,110372159600 +미투온,201490,28,2565,2,75,3.01,10804393,15967532,30390092,10804393,3.01,67.66,35.55,35.55,28088624087,36.03,36.03,28088624087 +한송네오텍,226440,29,48,5,-4,-7.69,10131448,25414224,65739186,10131448,-7.69,39.87,15.41,15.41,458704905,14.54,14.54,458704905 +케이씨티,089150,30,4675,2,320,7.35,9916635,2534395,17150000,9916635,7.35,391.28,57.82,57.82,46973356494,58.59,58.59,46973356494 diff --git a/top30/20250611/top30-av-20250611-125000.csv b/top30/20250611/top30-av-20250611-125000.csv new file mode 100644 index 000000000000..4649149d2180 --- /dev/null +++ b/top30/20250611/top30-av-20250611-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,64,2,9,16.36,216080746,223184000,642650588,216080746,16.36,96.82,33.62,33.62,13563393125,32.98,32.98,13563393125 +KODEX 200선물인버스2X,252670,2,1638,5,-27,-1.62,196879516,313219360,778300000,196879516,-1.62,62.86,25.30,25.30,322147784988,25.27,25.27,322147784988 +씨엑스아이,900120,3,71,2,10,16.39,51755982,37989024,300577845,51755982,16.39,136.24,17.22,17.22,3616986609,16.95,16.95,3616986609 +한국정보인증,053300,4,9300,2,1600,20.78,29530688,10492827,42441361,29530688,20.78,281.44,69.58,69.58,258561822700,65.51,65.51,258561822700 +KODEX 인버스,114800,5,3885,5,-30,-0.77,29322856,34610932,152600000,29322856,-0.77,84.72,19.22,19.22,113899879964,19.21,19.21,113899879964 +파루,043200,6,1642,2,354,27.48,28258280,1249551,41804315,28258280,27.48,2261.47,67.60,67.60,44908504138,65.42,65.42,44908504138 +더즌,462860,7,3685,2,355,10.66,25551939,15235131,71413257,25551939,10.66,167.72,35.78,35.78,90438656130,34.37,34.37,90438656130 +지씨지놈,340450,8,11690,2,1190,11.33,24409361,0,23650793,24409361,11.33,0.00,103.21,103.21,324537905410,117.38,117.38,324537905410 +KODEX 코스닥150레버리지,233740,9,8225,2,340,4.31,24191402,31289968,253800000,24191402,4.31,77.31,9.53,9.53,196725321280,9.42,9.42,196725321280 +미스터블루,207760,10,1922,2,58,3.11,23608430,77956232,83079783,23608430,3.11,30.28,28.42,28.42,45298551587,28.37,28.37,45298551587 +대성파인텍,104040,11,1248,2,163,15.02,23204494,305529,47224987,23204494,15.02,7594.86,49.14,49.14,29742174204,50.46,50.46,29742174204 +오가닉티코스메틱,900300,12,522,2,92,21.40,23029340,11470756,96002224,23029340,21.40,200.77,23.99,23.99,12301937876,24.55,24.55,12301937876 +메디콕스,054180,13,206,2,5,2.49,22773327,55559136,82878283,22773327,2.49,40.99,27.48,27.48,4923522717,28.84,28.84,4923522717 +헝셩그룹,900270,14,248,2,11,4.64,20158644,27517744,176282336,20158644,4.64,73.26,11.44,11.44,5062018334,11.58,11.58,5062018334 +KODEX 2차전지산업레버리지,462330,15,790,2,18,2.33,19518078,23796412,255000000,19518078,2.33,82.02,7.65,7.65,15508013584,7.70,7.70,15508013584 +엠에프엠코리아,323230,16,25,2,6,31.58,19260180,21033258,43274492,19260180,31.58,91.57,44.51,44.51,402132089,37.17,37.17,402132089 +KODEX 코스닥150선물인버스,251340,17,3610,5,-75,-2.04,18387812,22693432,64900000,18387812,-2.04,81.03,28.33,28.33,66717212599,28.48,28.48,66717212599 +제넨바이오,072520,18,54,2,33,157.14,17229131,9739695,74163194,17229131,157.14,176.90,23.23,23.23,683369903,17.06,17.06,683369903 +다날,064260,19,6180,2,250,4.22,17190241,34304428,68949040,17190241,4.22,50.11,24.93,24.93,105135524120,24.67,24.67,105135524120 +SGA솔루션즈,184230,20,619,2,118,23.55,16894904,361250,65717223,16894904,23.55,4676.79,25.71,25.71,10231124116,25.15,25.15,10231124116 +KODEX 레버리지,122630,21,20290,2,335,1.68,16785897,26317112,119550000,16785897,1.68,63.78,14.04,14.04,340814312527,14.05,14.05,340814312527 +아톤,158430,22,7520,2,590,8.51,13897665,3983454,24798851,13897665,8.51,348.88,56.04,56.04,104355299700,55.96,55.96,104355299700 +한화솔루션,009830,23,36550,2,5450,17.52,13371031,1860024,171892536,13371031,17.52,718.86,7.78,7.78,468799052275,7.46,7.46,468799052275 +위니아,071460,24,39,5,-1,-2.50,11653685,15417220,35967295,11653685,-2.50,75.59,32.40,32.40,415976215,29.65,29.65,415976215 +우리기술,032820,25,2355,2,30,1.29,11323958,10336967,164677432,11323958,1.29,109.55,6.88,6.88,26838547022,6.92,6.92,26838547022 +두산에너빌리티,034020,26,50700,2,2700,5.62,11285493,12176419,640561146,11285493,5.62,92.68,1.76,1.76,567454242750,1.75,1.75,567454242750 +우리기술투자,041190,27,10100,2,650,6.88,11123757,14288920,84000000,11123757,6.88,77.85,13.24,13.24,111096877555,13.09,13.09,111096877555 +미투온,201490,28,2555,2,65,2.61,10843929,15967532,30390092,10843929,2.61,67.91,35.68,35.68,28190138952,36.31,36.31,28190138952 +한송네오텍,226440,29,48,5,-4,-7.69,10131448,25414224,65739186,10131448,-7.69,39.87,15.41,15.41,458704905,14.54,14.54,458704905 +케이씨티,089150,30,4675,2,320,7.35,10077808,2534395,17150000,10077808,7.35,397.64,58.76,58.76,47730540229,59.53,59.53,47730540229 diff --git a/top30/20250611/top30-av-20250611-130001.csv b/top30/20250611/top30-av-20250611-130001.csv new file mode 100644 index 000000000000..f77d9c3d4fbd --- /dev/null +++ b/top30/20250611/top30-av-20250611-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,62,2,7,12.73,219384530,223184000,642650588,219384530,12.73,98.30,34.14,34.14,13768800310,34.56,34.56,13768800310 +KODEX 200선물인버스2X,252670,2,1633,5,-32,-1.92,200890241,313219360,778300000,200890241,-1.92,64.14,25.81,25.81,328699031574,25.86,25.86,328699031574 +씨엑스아이,900120,3,69,2,8,13.11,52680437,37989024,300577845,52680437,13.11,138.67,17.53,17.53,3681076253,17.75,17.75,3681076253 +더즌,462860,4,3895,2,565,16.97,30600834,15235131,71413257,30600834,16.97,200.86,42.85,42.85,109757485380,39.46,39.46,109757485380 +한국정보인증,053300,5,9210,2,1510,19.61,30084428,10492827,42441361,30084428,19.61,286.71,70.88,70.88,263696738390,67.46,67.46,263696738390 +KODEX 인버스,114800,6,3877,5,-38,-0.97,29589211,34610932,152600000,29589211,-0.97,85.49,19.39,19.39,114933247581,19.43,19.43,114933247581 +파루,043200,7,1629,2,341,26.48,29000296,1249551,41804315,29000296,26.48,2320.86,69.37,69.37,46121322517,67.73,67.73,46121322517 +지씨지놈,340450,8,11470,2,970,9.24,24842309,0,23650793,24842309,9.24,0.00,105.04,105.04,329546304780,121.48,121.48,329546304780 +미스터블루,207760,9,1923,2,59,3.17,24497552,77956232,83079783,24497552,3.17,31.42,29.49,29.49,47011816470,29.43,29.43,47011816470 +KODEX 코스닥150레버리지,233740,10,8240,2,355,4.50,24359825,31289968,253800000,24359825,4.50,77.85,9.60,9.60,198111925782,9.47,9.47,198111925782 +오가닉티코스메틱,900300,11,514,2,84,19.53,23390560,11470756,96002224,23390560,19.53,203.91,24.36,24.36,12488779590,25.31,25.31,12488779590 +대성파인텍,104040,12,1233,2,148,13.64,23334122,305529,47224987,23334122,13.64,7637.29,49.41,49.41,29903287891,51.36,51.36,29903287891 +메디콕스,054180,13,206,2,5,2.49,22879412,55559136,82878283,22879412,2.49,41.18,27.61,27.61,4945390706,28.97,28.97,4945390706 +헝셩그룹,900270,14,247,2,10,4.22,20434362,27517744,176282336,20434362,4.22,74.26,11.59,11.59,5130218133,11.78,11.78,5130218133 +KODEX 2차전지산업레버리지,462330,15,793,2,21,2.72,20060287,23796412,255000000,20060287,2.72,84.30,7.87,7.87,15937281643,7.88,7.88,15937281643 +엠에프엠코리아,323230,16,25,2,6,31.58,19260180,21033258,43274492,19260180,31.58,91.57,44.51,44.51,402132089,37.17,37.17,402132089 +KODEX 코스닥150선물인버스,251340,17,3610,5,-75,-2.04,19159333,22693432,64900000,19159333,-2.04,84.43,29.52,29.52,69498667193,29.66,29.66,69498667193 +SGA솔루션즈,184230,18,624,2,123,24.55,17268710,361250,65717223,17268710,24.55,4780.27,26.28,26.28,10463288106,25.52,25.52,10463288106 +다날,064260,19,6150,2,220,3.71,17261810,34304428,68949040,17261810,3.71,50.32,25.04,25.04,105576017590,24.90,24.90,105576017590 +제넨바이오,072520,20,54,2,33,157.14,17229131,9739695,74163194,17229131,157.14,176.90,23.23,23.23,683369903,17.06,17.06,683369903 +KODEX 레버리지,122630,21,20340,2,385,1.93,17097571,26317112,119550000,17097571,1.93,64.97,14.30,14.30,347153631609,14.28,14.28,347153631609 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,89,2,1,1.14,15140583,40340100,1497000000,15140583,1.14,37.53,1.01,1.01,1341351803,1.01,1.01,1341351803 +아톤,158430,23,7530,2,600,8.66,14143891,3983454,24798851,14143891,8.66,355.07,57.03,57.03,106214549245,56.88,56.88,106214549245 +한화솔루션,009830,24,36500,2,5400,17.36,13521232,1860024,171892536,13521232,17.36,726.94,7.87,7.87,474274955550,7.56,7.56,474274955550 +위니아,071460,25,39,5,-1,-2.50,11653685,15417220,35967295,11653685,-2.50,75.59,32.40,32.40,415976215,29.65,29.65,415976215 +우리기술,032820,26,2365,2,40,1.72,11435434,10336967,164677432,11435434,1.72,110.63,6.94,6.94,27101942852,6.96,6.96,27101942852 +두산에너빌리티,034020,27,50700,2,2700,5.62,11351053,12176419,640561146,11351053,5.62,93.22,1.77,1.77,570773672700,1.76,1.76,570773672700 +우리기술투자,041190,28,10080,2,630,6.67,11163070,14288920,84000000,11163070,6.67,78.12,13.29,13.29,111493068945,13.17,13.17,111493068945 +미투온,201490,29,2555,2,65,2.61,10873607,15967532,30390092,10873607,2.61,68.10,35.78,35.78,28265954092,36.40,36.40,28265954092 +한송네오텍,226440,30,48,5,-4,-7.69,10131448,25414224,65739186,10131448,-7.69,39.87,15.41,15.41,458704905,14.54,14.54,458704905 diff --git a/top30/20250611/top30-av-20250611-131001.csv b/top30/20250611/top30-av-20250611-131001.csv new file mode 100644 index 000000000000..493fa4ae106a --- /dev/null +++ b/top30/20250611/top30-av-20250611-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,61,2,6,10.91,221409763,223184000,642650588,221409763,10.91,99.21,34.45,34.45,13893009219,35.44,35.44,13893009219 +KODEX 200선물인버스2X,252670,2,1628,5,-37,-2.22,207789088,313219360,778300000,207789088,-2.22,66.34,26.70,26.70,339944471152,26.83,26.83,339944471152 +씨엑스아이,900120,3,69,2,8,13.11,53846943,37989024,300577845,53846943,13.11,141.74,17.91,17.91,3760855523,18.13,18.13,3760855523 +더즌,462860,4,3870,2,540,16.22,34688260,15235131,71413257,34688260,16.22,227.69,48.57,48.57,125680633183,45.48,45.48,125680633183 +KODEX 인버스,114800,5,3872,5,-43,-1.10,30657131,34610932,152600000,30657131,-1.10,88.58,20.09,20.09,119072582698,20.15,20.15,119072582698 +한국정보인증,053300,6,9210,2,1510,19.61,30529485,10492827,42441361,30529485,19.61,290.96,71.93,71.93,267773216645,68.50,68.50,267773216645 +파루,043200,7,1631,2,343,26.63,29264982,1249551,41804315,29264982,26.63,2342.04,70.00,70.00,46552050128,68.28,68.28,46552050128 +지씨지놈,340450,8,11270,2,770,7.33,25403002,0,23650793,25403002,7.33,0.00,107.41,107.41,335945895800,126.04,126.04,335945895800 +미스터블루,207760,9,1929,2,65,3.49,25100846,77956232,83079783,25100846,3.49,32.20,30.21,30.21,48171389333,30.06,30.06,48171389333 +KODEX 코스닥150레버리지,233740,10,8245,2,360,4.57,24676070,31289968,253800000,24676070,4.57,78.86,9.72,9.72,200717971125,9.59,9.59,200717971125 +오가닉티코스메틱,900300,11,501,2,71,16.51,23820523,11470756,96002224,23820523,16.51,207.66,24.81,24.81,12705967570,26.42,26.42,12705967570 +엠에프엠코리아,323230,12,36,2,17,89.47,23478814,21033258,43274492,23478814,89.47,111.63,54.26,54.26,554002913,35.56,35.56,554002913 +대성파인텍,104040,13,1227,2,142,13.09,23459307,305529,47224987,23459307,13.09,7678.26,49.68,49.68,30057198006,51.87,51.87,30057198006 +메디콕스,054180,14,205,2,4,1.99,23114507,55559136,82878283,23114507,1.99,41.60,27.89,27.89,4993496922,29.39,29.39,4993496922 +제넨바이오,072520,15,67,2,46,219.05,21643333,9739695,74163194,21643333,219.05,222.22,29.18,29.18,979121437,19.70,19.70,979121437 +헝셩그룹,900270,16,246,2,9,3.80,20973051,27517744,176282336,20973051,3.80,76.22,11.90,11.90,5262339617,12.13,12.13,5262339617 +KODEX 2차전지산업레버리지,462330,17,795,2,23,2.98,20392375,23796412,255000000,20392375,2.98,85.70,8.00,8.00,16200832720,7.99,7.99,16200832720 +KODEX 코스닥150선물인버스,251340,18,3605,5,-80,-2.17,19849365,22693432,64900000,19849365,-2.17,87.47,30.58,30.58,71986187800,30.77,30.77,71986187800 +KODEX 레버리지,122630,19,20395,2,440,2.20,17796777,26317112,119550000,17796777,2.20,67.62,14.89,14.89,361398612823,14.82,14.82,361398612823 +SGA솔루션즈,184230,20,618,2,117,23.35,17632323,361250,65717223,17632323,23.35,4880.92,26.83,26.83,10689173738,26.32,26.32,10689173738 +다날,064260,21,6155,2,225,3.79,17370587,34304428,68949040,17370587,3.79,50.64,25.19,25.19,106245679750,25.04,25.04,106245679750 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,90,2,2,2.27,15167986,40340100,1497000000,15167986,2.27,37.60,1.01,1.01,1343790711,1.00,1.00,1343790711 +아톤,158430,23,7700,2,770,11.11,14889547,3983454,24798851,14889547,11.11,373.78,60.04,60.04,111941467300,58.62,58.62,111941467300 +한화솔루션,009830,24,36600,2,5500,17.68,13686964,1860024,171892536,13686964,17.68,735.85,7.96,7.96,480313015675,7.63,7.63,480313015675 +위니아,071460,25,44,2,4,10.00,13060380,15417220,35967295,13060380,10.00,84.71,36.31,36.31,477870795,30.20,30.20,477870795 +메이슨캐피탈,021880,26,536,2,40,8.06,11742202,8540276,152184408,11742202,8.06,137.49,7.72,7.72,6058813982,7.43,7.43,6058813982 +우리기술,032820,27,2360,2,35,1.51,11538239,10336967,164677432,11538239,1.51,111.62,7.01,7.01,27344678341,7.04,7.04,27344678341 +두산에너빌리티,034020,28,50700,2,2700,5.62,11465854,12176419,640561146,11465854,5.62,94.16,1.79,1.79,576594099550,1.78,1.78,576594099550 +한송네오텍,226440,29,52,3,0,0.00,11381180,25414224,65739186,11381180,0.00,44.78,17.31,17.31,523690969,15.32,15.32,523690969 +우리기술투자,041190,30,10090,2,640,6.77,11214816,14288920,84000000,11214816,6.77,78.49,13.35,13.35,112016775000,13.22,13.22,112016775000 diff --git a/top30/20250611/top30-av-20250611-132000.csv b/top30/20250611/top30-av-20250611-132000.csv new file mode 100644 index 000000000000..74be899659b9 --- /dev/null +++ b/top30/20250611/top30-av-20250611-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,62,2,7,12.73,227446034,223184000,642650588,227446034,12.73,101.91,35.39,35.39,14262643343,35.80,35.80,14262643343 +KODEX 200선물인버스2X,252670,2,1625,5,-40,-2.40,215911266,313219360,778300000,215911266,-2.40,68.93,27.74,27.74,353162418227,27.92,27.92,353162418227 +씨엑스아이,900120,3,69,2,8,13.11,54089910,37989024,300577845,54089910,13.11,142.38,18.00,18.00,3777433073,18.21,18.21,3777433073 +더즌,462860,4,3900,2,570,17.12,37180454,15235131,71413257,37180454,17.12,244.04,52.06,52.06,135406228270,48.62,48.62,135406228270 +KODEX 인버스,114800,5,3870,5,-45,-1.15,31452006,34610932,152600000,31452006,-1.15,90.87,20.61,20.61,122149593218,20.68,20.68,122149593218 +한국정보인증,053300,6,9190,2,1490,19.35,30721869,10492827,42441361,30721869,19.35,292.79,72.39,72.39,269541220840,69.11,69.11,269541220840 +파루,043200,7,1613,2,325,25.23,29707048,1249551,41804315,29707048,25.23,2377.42,71.06,71.06,47266802693,70.10,70.10,47266802693 +지씨지놈,340450,8,11210,2,710,6.76,25797704,0,23650793,25797704,6.76,0.00,109.08,109.08,340398513445,128.39,128.39,340398513445 +미스터블루,207760,9,1928,2,64,3.43,25742210,77956232,83079783,25742210,3.43,33.02,30.98,30.98,49408493074,30.85,30.85,49408493074 +KODEX 코스닥150레버리지,233740,10,8260,2,375,4.76,25227829,31289968,253800000,25227829,4.76,80.63,9.94,9.94,205271709554,9.79,9.79,205271709554 +오가닉티코스메틱,900300,11,518,2,88,20.47,24572775,11470756,96002224,24572775,20.47,214.22,25.60,25.60,13095720364,26.33,26.33,13095720364 +대성파인텍,104040,12,1221,2,136,12.53,23623031,305529,47224987,23623031,12.53,7731.85,50.02,50.02,30257200550,52.47,52.47,30257200550 +엠에프엠코리아,323230,13,36,2,17,89.47,23478814,21033258,43274492,23478814,89.47,111.63,54.26,54.26,554002913,35.56,35.56,554002913 +메디콕스,054180,14,203,2,2,1.00,23409809,55559136,82878283,23409809,1.00,42.13,28.25,28.25,5053702061,30.04,30.04,5053702061 +제넨바이오,072520,15,67,2,46,219.05,21643333,9739695,74163194,21643333,219.05,222.22,29.18,29.18,979121437,19.70,19.70,979121437 +헝셩그룹,900270,16,246,2,9,3.80,21116310,27517744,176282336,21116310,3.80,76.74,11.98,11.98,5297455672,12.22,12.22,5297455672 +KODEX 2차전지산업레버리지,462330,17,795,2,23,2.98,20825459,23796412,255000000,20825459,2.98,87.52,8.17,8.17,16544685686,8.16,8.16,16544685686 +KODEX 코스닥150선물인버스,251340,18,3600,5,-85,-2.31,20326986,22693432,64900000,20326986,-2.31,89.57,31.32,31.32,73705677948,31.55,31.55,73705677948 +KODEX 레버리지,122630,19,20450,2,495,2.48,18222628,26317112,119550000,18222628,2.48,69.24,15.24,15.24,370092417379,15.14,15.14,370092417379 +SGA솔루션즈,184230,20,611,2,110,21.96,18048644,361250,65717223,18048644,21.96,4996.16,27.46,27.46,10945325792,27.26,27.26,10945325792 +다날,064260,21,6170,2,240,4.05,17471804,34304428,68949040,17471804,4.05,50.93,25.34,25.34,106869017140,25.12,25.12,106869017140 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,89,2,1,1.14,15193511,40340100,1497000000,15193511,1.14,37.66,1.01,1.01,1346062437,1.01,1.01,1346062437 +아톤,158430,23,7640,2,710,10.25,15134807,3983454,24798851,15134807,10.25,379.94,61.03,61.03,113828005735,60.08,60.08,113828005735 +한화솔루션,009830,24,36450,2,5350,17.20,13813017,1860024,171892536,13813017,17.20,742.63,8.04,8.04,484908792575,7.74,7.74,484908792575 +위니아,071460,25,44,2,4,10.00,13060380,15417220,35967295,13060380,10.00,84.71,36.31,36.31,477870795,30.20,30.20,477870795 +메이슨캐피탈,021880,26,524,2,28,5.65,12745736,8540276,152184408,12745736,5.65,149.24,8.38,8.38,6588964536,8.26,8.26,6588964536 +리드코프,012700,27,6450,2,1080,20.11,12348360,1372962,26446135,12348360,20.11,899.40,46.69,46.69,75421850080,44.22,44.22,75421850080 +우리기술,032820,28,2365,2,40,1.72,11640761,10336967,164677432,11640761,1.72,112.61,7.07,7.07,27586601886,7.08,7.08,27586601886 +두산에너빌리티,034020,29,50800,2,2800,5.83,11585298,12176419,640561146,11585298,5.83,95.15,1.81,1.81,582644649550,1.79,1.79,582644649550 +한송네오텍,226440,30,52,3,0,0.00,11381180,25414224,65739186,11381180,0.00,44.78,17.31,17.31,523690969,15.32,15.32,523690969 diff --git a/top30/20250611/top30-av-20250611-133000.csv b/top30/20250611/top30-av-20250611-133000.csv new file mode 100644 index 000000000000..f9042c686e4a --- /dev/null +++ b/top30/20250611/top30-av-20250611-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,62,2,7,12.73,229215753,223184000,642650588,229215753,12.73,102.70,35.67,35.67,14371037510,36.07,36.07,14371037510 +KODEX 200선물인버스2X,252670,2,1630,5,-35,-2.10,220716966,313219360,778300000,220716966,-2.10,70.47,28.36,28.36,360978740696,28.45,28.45,360978740696 +씨엑스아이,900120,3,67,2,6,9.84,54761600,37989024,300577845,54761600,9.84,144.15,18.22,18.22,3822790541,18.98,18.98,3822790541 +더즌,462860,4,3795,2,465,13.96,40242355,15235131,71413257,40242355,13.96,264.14,56.35,56.35,147062735539,54.26,54.26,147062735539 +KODEX 인버스,114800,5,3875,5,-40,-1.02,31992716,34610932,152600000,31992716,-1.02,92.44,20.97,20.97,124242173226,21.01,21.01,124242173226 +한국정보인증,053300,6,9150,2,1450,18.83,30931425,10492827,42441361,30931425,18.83,294.79,72.88,72.88,271466348375,69.90,69.90,271466348375 +파루,043200,7,1631,2,343,26.63,29995862,1249551,41804315,29995862,26.63,2400.53,71.75,71.75,47735478384,70.01,70.01,47735478384 +지씨지놈,340450,8,11270,2,770,7.33,26217936,0,23650793,26217936,7.33,0.00,110.85,110.85,345103472770,129.47,129.47,345103472770 +미스터블루,207760,9,1923,2,59,3.17,26183429,77956232,83079783,26183429,3.17,33.59,31.52,31.52,50258268390,31.46,31.46,50258268390 +KODEX 코스닥150레버리지,233740,10,8260,2,375,4.76,25737843,31289968,253800000,25737843,4.76,82.26,10.14,10.14,209486549895,9.99,9.99,209486549895 +오가닉티코스메틱,900300,11,514,2,84,19.53,24871523,11470756,96002224,24871523,19.53,216.83,25.91,25.91,13249198630,26.85,26.85,13249198630 +대성파인텍,104040,12,1214,2,129,11.89,23748884,305529,47224987,23748884,11.89,7773.04,50.29,50.29,30409992153,53.04,53.04,30409992153 +메디콕스,054180,13,203,2,2,1.00,23494862,55559136,82878283,23494862,1.00,42.29,28.35,28.35,5071006291,30.14,30.14,5071006291 +엠에프엠코리아,323230,14,36,2,17,89.47,23478814,21033258,43274492,23478814,89.47,111.63,54.26,54.26,554002913,35.56,35.56,554002913 +제넨바이오,072520,15,67,2,46,219.05,21643333,9739695,74163194,21643333,219.05,222.22,29.18,29.18,979121437,19.70,19.70,979121437 +헝셩그룹,900270,16,247,2,10,4.22,21237433,27517744,176282336,21237433,4.22,77.18,12.05,12.05,5327165189,12.23,12.23,5327165189 +KODEX 2차전지산업레버리지,462330,17,794,2,22,2.85,21159317,23796412,255000000,21159317,2.85,88.92,8.30,8.30,16809987303,8.30,8.30,16809987303 +KODEX 코스닥150선물인버스,251340,18,3600,5,-85,-2.31,20662365,22693432,64900000,20662365,-2.31,91.05,31.84,31.84,74912932534,32.06,32.06,74912932534 +SGA솔루션즈,184230,19,593,2,92,18.36,19266238,361250,65717223,19266238,18.36,5333.21,29.32,29.32,11668071001,29.94,29.94,11668071001 +KODEX 레버리지,122630,20,20385,2,430,2.15,18602219,26317112,119550000,18602219,2.15,70.68,15.56,15.56,377849686509,15.50,15.50,377849686509 +다날,064260,21,6180,2,250,4.22,17573579,34304428,68949040,17573579,4.22,51.23,25.49,25.49,107498116155,25.23,25.23,107498116155 +아톤,158430,22,7550,2,620,8.95,15372210,3983454,24798851,15372210,8.95,385.90,61.99,61.99,115634969325,61.76,61.76,115634969325 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,89,2,1,1.14,15243511,40340100,1497000000,15243511,1.14,37.79,1.02,1.02,1350512437,1.01,1.01,1350512437 +한화솔루션,009830,24,37050,2,5950,19.13,14295369,1860024,171892536,14295369,19.13,768.56,8.32,8.32,502673663550,7.89,7.89,502673663550 +메이슨캐피탈,021880,25,519,2,23,4.64,13776497,8540276,152184408,13776497,4.64,161.31,9.05,9.05,7131608842,9.03,9.03,7131608842 +리드코프,012700,26,6360,2,990,18.44,13607372,1372962,26446135,13607372,18.44,991.10,51.45,51.45,83544931235,49.67,49.67,83544931235 +위니아,071460,27,44,2,4,10.00,13060380,15417220,35967295,13060380,10.00,84.71,36.31,36.31,477870795,30.20,30.20,477870795 +티사이언티픽,057680,28,1175,2,235,25.00,11821285,3047718,71248501,11821285,25.00,387.87,16.59,16.59,12810535202,15.30,15.30,12810535202 +우리기술,032820,29,2360,2,35,1.51,11712193,10336967,164677432,11712193,1.51,113.30,7.11,7.11,27755262469,7.14,7.14,27755262469 +두산에너빌리티,034020,30,50650,2,2650,5.52,11702659,12176419,640561146,11702659,5.52,96.11,1.83,1.83,588595966000,1.81,1.81,588595966000 diff --git a/top30/20250611/top30-av-20250611-134000.csv b/top30/20250611/top30-av-20250611-134000.csv new file mode 100644 index 000000000000..f2dd9da691b7 --- /dev/null +++ b/top30/20250611/top30-av-20250611-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,60,2,5,9.09,231625707,223184000,642650588,231625707,9.09,103.78,36.04,36.04,14518057929,37.65,37.65,14518057929 +KODEX 200선물인버스2X,252670,2,1628,5,-37,-2.22,226383992,313219360,778300000,226383992,-2.22,72.28,29.09,29.09,370215559076,29.22,29.22,370215559076 +씨엑스아이,900120,3,67,2,6,9.84,55898979,37989024,300577845,55898979,9.84,147.15,18.60,18.60,3898257021,19.36,19.36,3898257021 +더즌,462860,4,3725,2,395,11.86,41671760,15235131,71413257,41671760,11.86,273.52,58.35,58.35,152454300598,57.31,57.31,152454300598 +KODEX 인버스,114800,5,3875,5,-40,-1.02,32354790,34610932,152600000,32354790,-1.02,93.48,21.20,21.20,125645148620,21.25,21.25,125645148620 +한국정보인증,053300,6,9160,2,1460,18.96,31073928,10492827,42441361,31073928,18.96,296.14,73.22,73.22,272769405440,70.16,70.16,272769405440 +파루,043200,7,1650,2,362,28.11,30376034,1249551,41804315,30376034,28.11,2430.96,72.66,72.66,48355932168,70.10,70.10,48355932168 +엠에프엠코리아,323230,8,44,2,25,131.58,28602393,21033258,43274492,28602393,131.58,135.99,66.10,66.10,779440389,40.94,40.94,779440389 +미스터블루,207760,9,1919,2,55,2.95,26896288,77956232,83079783,26896288,2.95,34.50,32.37,32.37,51631123538,32.38,32.38,51631123538 +지씨지놈,340450,10,11200,2,700,6.67,26422755,0,23650793,26422755,6.67,0.00,111.72,111.72,347404809800,131.15,131.15,347404809800 +KODEX 코스닥150레버리지,233740,11,8280,2,395,5.01,26166259,31289968,253800000,26166259,5.01,83.63,10.31,10.31,213029277512,10.14,10.14,213029277512 +오가닉티코스메틱,900300,12,509,2,79,18.37,24956805,11470756,96002224,24956805,18.37,217.57,26.00,26.00,13292998755,27.20,27.20,13292998755 +제넨바이오,072520,13,79,2,58,276.19,24385606,9739695,74163194,24385606,276.19,250.37,32.88,32.88,1195761004,20.41,20.41,1195761004 +대성파인텍,104040,14,1220,2,135,12.44,23839535,305529,47224987,23839535,12.44,7802.71,50.48,50.48,30520450109,52.97,52.97,30520450109 +메디콕스,054180,15,204,2,3,1.49,23671507,55559136,82878283,23671507,1.49,42.61,28.56,28.56,5106927390,30.21,30.21,5106927390 +KODEX 2차전지산업레버리지,462330,16,794,2,22,2.85,21359822,23796412,255000000,21359822,2.85,89.76,8.38,8.38,16969125908,8.38,8.38,16969125908 +헝셩그룹,900270,17,247,2,10,4.22,21312543,27517744,176282336,21312543,4.22,77.45,12.09,12.09,5345627872,12.28,12.28,5345627872 +KODEX 코스닥150선물인버스,251340,18,3600,5,-85,-2.31,20719055,22693432,64900000,20719055,-2.31,91.30,31.92,31.92,75117003470,32.15,32.15,75117003470 +SGA솔루션즈,184230,19,599,2,98,19.56,19897736,361250,65717223,19897736,19.56,5508.02,30.28,30.28,12045574229,30.60,30.60,12045574229 +KODEX 레버리지,122630,20,20395,2,440,2.20,18912574,26317112,119550000,18912574,2.20,71.86,15.82,15.82,384176806629,15.76,15.76,384176806629 +다날,064260,21,6140,2,210,3.54,17738358,34304428,68949040,17738358,3.54,51.71,25.73,25.73,108510907210,25.63,25.63,108510907210 +위니아,071460,22,54,2,14,35.00,16701959,15417220,35967295,16701959,35.00,108.33,46.44,46.44,674516061,34.73,34.73,674516061 +아톤,158430,23,7560,2,630,9.09,15526583,3983454,24798851,15526583,9.09,389.78,62.61,62.61,116800971825,62.30,62.30,116800971825 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,89,2,1,1.14,15456811,40340100,1497000000,15456811,1.14,38.32,1.03,1.03,1369496137,1.03,1.03,1369496137 +한화솔루션,009830,25,36950,2,5850,18.81,14863128,1860024,171892536,14863128,18.81,799.08,8.65,8.65,523720949750,8.25,8.25,523720949750 +메이슨캐피탈,021880,26,513,2,17,3.43,14213408,8540276,152184408,14213408,3.43,166.43,9.34,9.34,7357064529,9.42,9.42,7357064529 +리드코프,012700,27,6320,2,950,17.69,14024614,1372962,26446135,14024614,17.69,1021.49,53.03,53.03,86191014980,51.57,51.57,86191014980 +한송네오텍,226440,28,59,2,7,13.46,12886284,25414224,65739186,12886284,13.46,50.71,19.60,19.60,612492105,15.79,15.79,612492105 +티사이언티픽,057680,29,1157,2,217,23.09,12407584,3047718,71248501,12407584,23.09,407.11,17.41,17.41,13489937649,16.36,16.36,13489937649 +두산에너빌리티,034020,30,50400,2,2400,5.00,11877723,12176419,640561146,11877723,5.00,97.55,1.85,1.85,597440195750,1.85,1.85,597440195750 diff --git a/top30/20250611/top30-av-20250611-135001.csv b/top30/20250611/top30-av-20250611-135001.csv new file mode 100644 index 000000000000..1e537c5542a3 --- /dev/null +++ b/top30/20250611/top30-av-20250611-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,59,2,4,7.27,240000483,223184000,642650588,240000483,7.27,107.53,37.35,37.35,15016218580,39.60,39.60,15016218580 +KODEX 200선물인버스2X,252670,2,1630,5,-35,-2.10,229254414,313219360,778300000,229254414,-2.10,73.19,29.46,29.46,374890004703,29.55,29.55,374890004703 +씨엑스아이,900120,3,65,2,4,6.56,56518315,37989024,300577845,56518315,6.56,148.78,18.80,18.80,3938877239,20.16,20.16,3938877239 +더즌,462860,4,3690,2,360,10.81,42683699,15235131,71413257,42683699,10.81,280.17,59.77,59.77,156204550388,59.28,59.28,156204550388 +KODEX 인버스,114800,5,3872,5,-43,-1.10,32458638,34610932,152600000,32458638,-1.10,93.78,21.27,21.27,126047473146,21.33,21.33,126047473146 +파루,043200,6,1674,1,386,29.97,32198737,1249551,41804315,32198737,29.97,2576.82,77.02,77.02,51400017856,73.45,73.45,51400017856 +한국정보인증,053300,7,8850,2,1150,14.94,31970423,10492827,42441361,31970423,14.94,304.69,75.33,75.33,280796482325,74.76,74.76,280796482325 +엠에프엠코리아,323230,8,44,2,25,131.58,28602393,21033258,43274492,28602393,131.58,135.99,66.10,66.10,779440389,40.94,40.94,779440389 +대성파인텍,104040,9,1287,2,202,18.62,28325042,305529,47224987,28325042,18.62,9270.82,59.98,59.98,36310996713,59.74,59.74,36310996713 +미스터블루,207760,10,1924,2,60,3.22,27187793,77956232,83079783,27187793,3.22,34.88,32.72,32.72,52190252651,32.65,32.65,52190252651 +KODEX 코스닥150레버리지,233740,11,8285,2,400,5.07,26898061,31289968,253800000,26898061,5.07,85.96,10.60,10.60,219089581979,10.42,10.42,219089581979 +지씨지놈,340450,12,11150,2,650,6.19,26651450,0,23650793,26651450,6.19,0.00,112.69,112.69,349965480230,132.71,132.71,349965480230 +오가닉티코스메틱,900300,13,519,2,89,20.70,25067631,11470756,96002224,25067631,20.70,218.54,26.11,26.11,13349988141,26.79,26.79,13349988141 +제넨바이오,072520,14,79,2,58,276.19,24385606,9739695,74163194,24385606,276.19,250.37,32.88,32.88,1195761004,20.41,20.41,1195761004 +메디콕스,054180,15,204,2,3,1.49,23816422,55559136,82878283,23816422,1.49,42.87,28.74,28.74,5136416879,30.38,30.38,5136416879 +KODEX 코스닥150선물인버스,251340,16,3595,5,-90,-2.44,21919842,22693432,64900000,21919842,-2.44,96.59,33.77,33.77,79433521574,34.05,34.05,79433521574 +KODEX 2차전지산업레버리지,462330,17,796,2,24,3.11,21684531,23796412,255000000,21684531,3.11,91.13,8.50,8.50,17227459020,8.49,8.49,17227459020 +헝셩그룹,900270,18,245,2,8,3.38,21427158,27517744,176282336,21427158,3.38,77.87,12.16,12.16,5373787630,12.44,12.44,5373787630 +SGA솔루션즈,184230,19,595,2,94,18.76,20501522,361250,65717223,20501522,18.76,5675.16,31.20,31.20,12406028311,31.73,31.73,12406028311 +KODEX 레버리지,122630,20,20390,2,435,2.18,19098728,26317112,119550000,19098728,2.18,72.57,15.98,15.98,387974196976,15.92,15.92,387974196976 +다날,064260,21,6100,2,170,2.87,17885205,34304428,68949040,17885205,2.87,52.14,25.94,25.94,109411525690,26.01,26.01,109411525690 +위니아,071460,22,54,2,14,35.00,16701959,15417220,35967295,16701959,35.00,108.33,46.44,46.44,674516061,34.73,34.73,674516061 +아톤,158430,23,7610,2,680,9.81,15690608,3983454,24798851,15690608,9.81,393.89,63.27,63.27,118040736175,62.55,62.55,118040736175 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,89,2,1,1.14,15556813,40340100,1497000000,15556813,1.14,38.56,1.04,1.04,1378396317,1.03,1.03,1378396317 +한화솔루션,009830,25,36950,2,5850,18.81,15092055,1860024,171892536,15092055,18.81,811.39,8.78,8.78,532193002575,8.38,8.38,532193002575 +메이슨캐피탈,021880,26,512,2,16,3.23,14869614,8540276,152184408,14869614,3.23,174.11,9.77,9.77,7693120873,9.87,9.87,7693120873 +리드코프,012700,27,6400,2,1030,19.18,14864042,1372962,26446135,14864042,19.18,1082.63,56.20,56.20,91525393635,54.08,54.08,91525393635 +티사이언티픽,057680,28,1184,2,244,25.96,12954406,3047718,71248501,12954406,25.96,425.05,18.18,18.18,14134348621,16.76,16.76,14134348621 +한송네오텍,226440,29,59,2,7,13.46,12886284,25414224,65739186,12886284,13.46,50.71,19.60,19.60,612492105,15.79,15.79,612492105 +우리기술,032820,30,2350,2,25,1.08,12378012,10336967,164677432,12378012,1.08,119.75,7.52,7.52,29321550510,7.58,7.58,29321550510 diff --git a/top30/20250611/top30-av-20250611-140000.csv b/top30/20250611/top30-av-20250611-140000.csv new file mode 100644 index 000000000000..c98c5e5dd14b --- /dev/null +++ b/top30/20250611/top30-av-20250611-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,59,2,4,7.27,251199122,223184000,642650588,251199122,7.27,112.55,39.09,39.09,15672121110,41.33,41.33,15672121110 +KODEX 200선물인버스2X,252670,2,1631,5,-34,-2.04,232000993,313219360,778300000,232000993,-2.04,74.07,29.81,29.81,379364243798,29.89,29.89,379364243798 +씨엑스아이,900120,3,65,2,4,6.56,57621119,37989024,300577845,57621119,6.56,151.68,19.17,19.17,4010941746,20.53,20.53,4010941746 +더즌,462860,4,3740,2,410,12.31,43767625,15235131,71413257,43767625,12.31,287.28,61.29,61.29,160235493296,59.99,59.99,160235493296 +한국정보인증,053300,5,8860,2,1160,15.06,32676396,10492827,42441361,32676396,15.06,311.42,76.99,76.99,287024972005,76.33,76.33,287024972005 +KODEX 인버스,114800,6,3875,5,-40,-1.02,32608842,34610932,152600000,32608842,-1.02,94.22,21.37,21.37,126629756684,21.41,21.41,126629756684 +파루,043200,7,1674,1,386,29.97,32245558,1249551,41804315,32245558,29.97,2580.57,77.13,77.13,51478396210,73.56,73.56,51478396210 +대성파인텍,104040,8,1274,2,189,17.42,29099926,305529,47224987,29099926,17.42,9524.44,61.62,61.62,37304334818,62.00,62.00,37304334818 +엠에프엠코리아,323230,9,44,2,25,131.58,28602393,21033258,43274492,28602393,131.58,135.99,66.10,66.10,779440389,40.94,40.94,779440389 +KODEX 코스닥150레버리지,233740,10,8300,2,415,5.26,27964295,31289968,253800000,27964295,5.26,89.37,11.02,11.02,227936634555,10.82,10.82,227936634555 +미스터블루,207760,11,1902,2,38,2.04,27526186,77956232,83079783,27526186,2.04,35.31,33.13,33.13,52837191955,33.44,33.44,52837191955 +지씨지놈,340450,12,11010,2,510,4.86,27121261,0,23650793,27121261,4.86,0.00,114.67,114.67,355166053430,136.39,136.39,355166053430 +오가닉티코스메틱,900300,13,517,2,87,20.23,25184250,11470756,96002224,25184250,20.23,219.55,26.23,26.23,13410177361,27.02,27.02,13410177361 +제넨바이오,072520,14,79,2,58,276.19,24385606,9739695,74163194,24385606,276.19,250.37,32.88,32.88,1195761004,20.41,20.41,1195761004 +메디콕스,054180,15,204,2,3,1.49,23868367,55559136,82878283,23868367,1.49,42.96,28.80,28.80,5146972538,30.44,30.44,5146972538 +KODEX 코스닥150선물인버스,251340,16,3595,5,-90,-2.44,22929226,22693432,64900000,22929226,-2.44,101.04,35.33,35.33,83058025742,35.60,35.60,83058025742 +KODEX 2차전지산업레버리지,462330,17,790,2,18,2.33,22247323,23796412,255000000,22247323,2.33,93.49,8.72,8.72,17673669968,8.77,8.77,17673669968 +헝셩그룹,900270,18,244,2,7,2.95,21606103,27517744,176282336,21606103,2.95,78.52,12.26,12.26,5417517725,12.60,12.60,5417517725 +SGA솔루션즈,184230,19,591,2,90,17.96,20793086,361250,65717223,20793086,17.96,5755.87,31.64,31.64,12577915794,32.38,32.38,12577915794 +KODEX 레버리지,122630,20,20370,2,415,2.08,19331556,26317112,119550000,19331556,2.08,73.46,16.17,16.17,392722493001,16.13,16.13,392722493001 +다날,064260,21,6070,2,140,2.36,18139465,34304428,68949040,18139465,2.36,52.88,26.31,26.31,110957745405,26.51,26.51,110957745405 +위니아,071460,22,54,2,14,35.00,16701959,15417220,35967295,16701959,35.00,108.33,46.44,46.44,674516061,34.73,34.73,674516061 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,89,2,1,1.14,15935914,40340100,1497000000,15935914,1.14,39.50,1.06,1.06,1412141306,1.06,1.06,1412141306 +리드코프,012700,24,6320,2,950,17.69,15931818,1372962,26446135,15931818,17.69,1160.40,60.24,60.24,98365816640,58.85,58.85,98365816640 +아톤,158430,25,7570,2,640,9.24,15809547,3983454,24798851,15809547,9.24,396.88,63.75,63.75,118939824635,63.36,63.36,118939824635 +메이슨캐피탈,021880,26,511,2,15,3.02,15477169,8540276,152184408,15477169,3.02,181.23,10.17,10.17,8006832935,10.30,10.30,8006832935 +한화솔루션,009830,27,36800,2,5700,18.33,15357047,1860024,171892536,15357047,18.33,825.64,8.93,8.93,541928965875,8.57,8.57,541928965875 +티사이언티픽,057680,28,1210,2,270,28.72,14253238,3047718,71248501,14253238,28.72,467.67,20.00,20.00,15692696316,18.20,18.20,15692696316 +한송네오텍,226440,29,59,2,7,13.46,12886284,25414224,65739186,12886284,13.46,50.71,19.60,19.60,612492105,15.79,15.79,612492105 +우리기술,032820,30,2360,2,35,1.51,12560202,10336967,164677432,12560202,1.51,121.51,7.63,7.63,29750994130,7.66,7.66,29750994130 diff --git a/top30/20250611/top30-av-20250611-141000.csv b/top30/20250611/top30-av-20250611-141000.csv new file mode 100644 index 000000000000..c19ab4886dae --- /dev/null +++ b/top30/20250611/top30-av-20250611-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,61,2,6,10.91,255210443,223184000,642650588,255210443,10.91,114.35,39.71,39.71,15914886566,40.60,40.60,15914886566 +KODEX 200선물인버스2X,252670,2,1627,5,-38,-2.28,237746236,313219360,778300000,237746236,-2.28,75.90,30.55,30.55,388708934318,30.70,30.70,388708934318 +씨엑스아이,900120,3,67,2,6,9.84,58619872,37989024,300577845,58619872,9.84,154.31,19.50,19.50,4077521665,20.25,20.25,4077521665 +더즌,462860,4,3690,2,360,10.81,44754839,15235131,71413257,44754839,10.81,293.76,62.67,62.67,163921012606,62.21,62.21,163921012606 +KODEX 인버스,114800,5,3870,5,-45,-1.15,33202142,34610932,152600000,33202142,-1.15,95.93,21.76,21.76,128926364183,21.83,21.83,128926364183 +한국정보인증,053300,6,8830,2,1130,14.68,33157770,10492827,42441361,33157770,14.68,316.00,78.13,78.13,291270017540,77.72,77.72,291270017540 +엠에프엠코리아,323230,7,32,2,13,68.42,32340710,21033258,43274492,32340710,68.42,153.76,74.73,74.73,899066533,64.92,64.92,899066533 +파루,043200,8,1674,1,386,29.97,32291037,1249551,41804315,32291037,29.97,2584.21,77.24,77.24,51554528056,73.67,73.67,51554528056 +대성파인텍,104040,9,1268,2,183,16.87,30045769,305529,47224987,30045769,16.87,9834.01,63.62,63.62,38505602698,64.30,64.30,38505602698 +KODEX 코스닥150레버리지,233740,10,8315,2,430,5.45,28867911,31289968,253800000,28867911,5.45,92.26,11.37,11.37,235445603978,11.16,11.16,235445603978 +제넨바이오,072520,11,60,2,39,185.71,27916761,9739695,74163194,27916761,185.71,286.63,37.64,37.64,1407630304,31.63,31.63,1407630304 +미스터블루,207760,12,1904,2,40,2.15,27682822,77956232,83079783,27682822,2.15,35.51,33.32,33.32,53135304379,33.59,33.59,53135304379 +지씨지놈,340450,13,10930,2,430,4.10,27503655,0,23650793,27503655,4.10,0.00,116.29,116.29,359353515380,139.01,139.01,359353515380 +오가닉티코스메틱,900300,14,529,2,99,23.02,25910429,11470756,96002224,25910429,23.02,225.88,26.99,26.99,13794235329,27.16,27.16,13794235329 +메디콕스,054180,15,204,2,3,1.49,24095973,55559136,82878283,24095973,1.49,43.37,29.07,29.07,5193203555,30.72,30.72,5193203555 +KODEX 코스닥150선물인버스,251340,16,3590,5,-95,-2.58,23717255,22693432,64900000,23717255,-2.58,104.51,36.54,36.54,85885629753,36.86,36.86,85885629753 +KODEX 2차전지산업레버리지,462330,17,791,2,19,2.46,22549813,23796412,255000000,22549813,2.46,94.76,8.84,8.84,17912455091,8.88,8.88,17912455091 +헝셩그룹,900270,18,245,2,8,3.38,21720479,27517744,176282336,21720479,3.38,78.93,12.32,12.32,5445560945,12.61,12.61,5445560945 +SGA솔루션즈,184230,19,580,2,79,15.77,21238958,361250,65717223,21238958,15.77,5879.30,32.32,32.32,12837646105,33.68,33.68,12837646105 +KODEX 레버리지,122630,20,20415,2,460,2.31,19768095,26317112,119550000,19768095,2.31,75.11,16.54,16.54,401636042018,16.46,16.46,401636042018 +위니아,071460,21,41,2,1,2.50,19496655,15417220,35967295,19496655,2.50,126.46,54.21,54.21,789098597,53.51,53.51,789098597 +다날,064260,22,6070,2,140,2.36,18333515,34304428,68949040,18333515,2.36,53.44,26.59,26.59,112131622015,26.79,26.79,112131622015 +리드코프,012700,23,6270,2,900,16.76,16243456,1372962,26446135,16243456,16.76,1183.10,61.42,61.42,100323186150,60.50,60.50,100323186150 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,89,2,1,1.14,16135156,40340100,1497000000,16135156,1.14,40.00,1.08,1.08,1429873844,1.07,1.07,1429873844 +아톤,158430,25,7560,2,630,9.09,15916244,3983454,24798851,15916244,9.09,399.56,64.18,64.18,119744487700,63.87,63.87,119744487700 +메이슨캐피탈,021880,26,508,2,12,2.42,15739642,8540276,152184408,15739642,2.42,184.30,10.34,10.34,8140610596,10.53,10.53,8140610596 +한화솔루션,009830,27,36700,2,5600,18.01,15530493,1860024,171892536,15530493,18.01,834.96,9.04,9.04,548309661600,8.69,8.69,548309661600 +티사이언티픽,057680,28,1203,2,263,27.98,14799818,3047718,71248501,14799818,27.98,485.60,20.77,20.77,16350999502,19.08,19.08,16350999502 +한송네오텍,226440,29,52,3,0,0.00,14778744,25414224,65739186,14778744,0.00,58.15,22.48,22.48,710900025,20.80,20.80,710900025 +우리기술,032820,30,2360,2,35,1.51,12649943,10336967,164677432,12649943,1.51,122.38,7.68,7.68,29962659628,7.71,7.71,29962659628 diff --git a/top30/20250611/top30-av-20250611-142001.csv b/top30/20250611/top30-av-20250611-142001.csv new file mode 100644 index 000000000000..a1508c648ee5 --- /dev/null +++ b/top30/20250611/top30-av-20250611-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,61,2,6,10.91,256828905,223184000,642650588,256828905,10.91,115.07,39.96,39.96,16014470921,40.85,40.85,16014470921 +KODEX 200선물인버스2X,252670,2,1623,5,-42,-2.52,250367165,313219360,778300000,250367165,-2.52,79.93,32.17,32.17,409181925358,32.39,32.39,409181925358 +씨엑스아이,900120,3,69,2,8,13.11,59430628,37989024,300577845,59430628,13.11,156.44,19.77,19.77,4132639857,19.93,19.93,4132639857 +더즌,462860,4,3665,2,335,10.06,45558942,15235131,71413257,45558942,10.06,299.04,63.80,63.80,166886507818,63.76,63.76,166886507818 +KODEX 인버스,114800,5,3870,5,-45,-1.15,35001393,34610932,152600000,35001393,-1.15,101.13,22.94,22.94,135880734992,23.01,23.01,135880734992 +한국정보인증,053300,6,8870,2,1170,15.19,33389671,10492827,42441361,33389671,15.19,318.21,78.67,78.67,293313471545,77.91,77.91,293313471545 +엠에프엠코리아,323230,7,32,2,13,68.42,32340710,21033258,43274492,32340710,68.42,153.76,74.73,74.73,899066533,64.92,64.92,899066533 +파루,043200,8,1674,1,386,29.97,32314678,1249551,41804315,32314678,29.97,2586.10,77.30,77.30,51594103090,73.73,73.73,51594103090 +대성파인텍,104040,9,1259,2,174,16.04,30329767,305529,47224987,30329767,16.04,9926.97,64.22,64.22,38863251690,65.36,65.36,38863251690 +KODEX 코스닥150레버리지,233740,10,8325,2,440,5.58,29400176,31289968,253800000,29400176,5.58,93.96,11.58,11.58,239874541100,11.35,11.35,239874541100 +제넨바이오,072520,11,60,2,39,185.71,27916761,9739695,74163194,27916761,185.71,286.63,37.64,37.64,1407630304,31.63,31.63,1407630304 +미스터블루,207760,12,1903,2,39,2.09,27885162,77956232,83079783,27885162,2.09,35.77,33.56,33.56,53521517037,33.85,33.85,53521517037 +지씨지놈,340450,13,11040,2,540,5.14,27875832,0,23650793,27875832,5.14,0.00,117.86,117.86,363447014590,139.20,139.20,363447014590 +오가닉티코스메틱,900300,14,527,2,97,22.56,26292424,11470756,96002224,26292424,22.56,229.21,27.39,27.39,13997470098,27.67,27.67,13997470098 +메디콕스,054180,15,204,2,3,1.49,24187976,55559136,82878283,24187976,1.49,43.54,29.18,29.18,5211897272,30.83,30.83,5211897272 +KODEX 코스닥150선물인버스,251340,16,3585,5,-100,-2.71,23894049,22693432,64900000,23894049,-2.71,105.29,36.82,36.82,86519590989,37.19,37.19,86519590989 +KODEX 2차전지산업레버리지,462330,17,791,2,19,2.46,22955978,23796412,255000000,22955978,2.46,96.47,9.00,9.00,18234286831,9.04,9.04,18234286831 +헝셩그룹,900270,18,245,2,8,3.38,21786204,27517744,176282336,21786204,3.38,79.17,12.36,12.36,5461764663,12.65,12.65,5461764663 +SGA솔루션즈,184230,19,570,2,69,13.77,21758828,361250,65717223,21758828,13.77,6023.20,33.11,33.11,13135036212,35.07,35.07,13135036212 +KODEX 레버리지,122630,20,20470,2,515,2.58,20792427,26317112,119550000,20792427,2.58,79.01,17.39,17.39,422615007127,17.27,17.27,422615007127 +위니아,071460,21,41,2,1,2.50,19496655,15417220,35967295,19496655,2.50,126.46,54.21,54.21,789098597,53.51,53.51,789098597 +다날,064260,22,6070,2,140,2.36,18452221,34304428,68949040,18452221,2.36,53.79,26.76,26.76,112851403360,26.96,26.96,112851403360 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,88,3,0,0.00,17537398,40340100,1497000000,17537398,0.00,43.47,1.17,1.17,1554672271,1.18,1.18,1554672271 +리드코프,012700,24,6290,2,920,17.13,16519881,1372962,26446135,16519881,17.13,1203.23,62.47,62.47,102073768010,61.36,61.36,102073768010 +아톤,158430,25,7500,2,570,8.23,16094983,3983454,24798851,16094983,8.23,404.05,64.90,64.90,121085146975,65.10,65.10,121085146975 +메이슨캐피탈,021880,26,511,2,15,3.02,15851856,8540276,152184408,15851856,3.02,185.61,10.42,10.42,8197994932,10.54,10.54,8197994932 +한화솔루션,009830,27,36800,2,5700,18.33,15705212,1860024,171892536,15705212,18.33,844.36,9.14,9.14,554723634975,8.77,8.77,554723634975 +티사이언티픽,057680,28,1191,2,251,26.70,15208292,3047718,71248501,15208292,26.70,499.01,21.35,21.35,16839990039,19.85,19.85,16839990039 +한송네오텍,226440,29,52,3,0,0.00,14778744,25414224,65739186,14778744,0.00,58.15,22.48,22.48,710900025,20.80,20.80,710900025 +위지트,036090,30,783,2,50,6.82,13250377,4057574,118392284,13250377,6.82,326.56,11.19,11.19,10378806076,11.20,11.20,10378806076 diff --git a/top30/20250611/top30-av-20250611-143001.csv b/top30/20250611/top30-av-20250611-143001.csv new file mode 100644 index 000000000000..a9e650a53826 --- /dev/null +++ b/top30/20250611/top30-av-20250611-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,61,2,6,10.91,258140275,223184000,642650588,258140275,10.91,115.66,40.17,40.17,16095202610,41.06,41.06,16095202610 +KODEX 200선물인버스2X,252670,2,1623,5,-42,-2.52,253879376,313219360,778300000,253879376,-2.52,81.05,32.62,32.62,414887792831,32.84,32.84,414887792831 +씨엑스아이,900120,3,69,2,8,13.11,59934070,37989024,300577845,59934070,13.11,157.77,19.94,19.94,4167248377,20.09,20.09,4167248377 +더즌,462860,4,3630,2,300,9.01,46259221,15235131,71413257,46259221,9.01,303.64,64.78,64.78,169441200475,65.36,65.36,169441200475 +KODEX 인버스,114800,5,3870,5,-45,-1.15,35247401,34610932,152600000,35247401,-1.15,101.84,23.10,23.10,136832744192,23.17,23.17,136832744192 +한국정보인증,053300,6,8860,2,1160,15.06,33545508,10492827,42441361,33545508,15.06,319.70,79.04,79.04,294693081405,78.37,78.37,294693081405 +엠에프엠코리아,323230,7,32,2,13,68.42,32340710,21033258,43274492,32340710,68.42,153.76,74.73,74.73,899066533,64.92,64.92,899066533 +파루,043200,8,1674,1,386,29.97,32322068,1249551,41804315,32322068,29.97,2586.69,77.32,77.32,51606473950,73.74,73.74,51606473950 +대성파인텍,104040,9,1266,2,181,16.68,30538203,305529,47224987,30538203,16.68,9995.19,64.67,64.67,39125878526,65.44,65.44,39125878526 +KODEX 코스닥150레버리지,233740,10,8320,2,435,5.52,29986121,31289968,253800000,29986121,5.52,95.83,11.81,11.81,244753759333,11.59,11.59,244753759333 +지씨지놈,340450,11,11090,2,590,5.62,28072841,0,23650793,28072841,5.62,0.00,118.70,118.70,365637652815,139.40,139.40,365637652815 +미스터블루,207760,12,1908,2,44,2.36,28044295,77956232,83079783,28044295,2.36,35.97,33.76,33.76,53824375181,33.96,33.96,53824375181 +제넨바이오,072520,13,60,2,39,185.71,27916761,9739695,74163194,27916761,185.71,286.63,37.64,37.64,1407630304,31.63,31.63,1407630304 +오가닉티코스메틱,900300,14,536,2,106,24.65,26614764,11470756,96002224,26614764,24.65,232.02,27.72,27.72,14168835625,27.54,27.54,14168835625 +메디콕스,054180,15,205,2,4,1.99,24287012,55559136,82878283,24287012,1.99,43.71,29.30,29.30,5232098154,30.80,30.80,5232098154 +KODEX 코스닥150선물인버스,251340,16,3585,5,-100,-2.71,24234871,22693432,64900000,24234871,-2.71,106.79,37.34,37.34,87741427208,37.71,37.71,87741427208 +KODEX 2차전지산업레버리지,462330,17,792,2,20,2.59,23076240,23796412,255000000,23076240,2.59,96.97,9.05,9.05,18329494922,9.08,9.08,18329494922 +SGA솔루션즈,184230,18,569,2,68,13.57,21948610,361250,65717223,21948610,13.57,6075.74,33.40,33.40,13243787042,35.42,35.42,13243787042 +헝셩그룹,900270,19,246,2,9,3.80,21851046,27517744,176282336,21851046,3.80,79.41,12.40,12.40,5477667121,12.63,12.63,5477667121 +KODEX 레버리지,122630,20,20465,2,510,2.56,21358597,26317112,119550000,21358597,2.56,81.16,17.87,17.87,434185006064,17.75,17.75,434185006064 +위니아,071460,21,41,2,1,2.50,19496655,15417220,35967295,19496655,2.50,126.46,54.21,54.21,789098597,53.51,53.51,789098597 +다날,064260,22,6060,2,130,2.19,18621532,34304428,68949040,18621532,2.19,54.28,27.01,27.01,113876713120,27.25,27.25,113876713120 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,89,2,1,1.14,17557530,40340100,1497000000,17557530,1.14,43.52,1.17,1.17,1556464019,1.17,1.17,1556464019 +리드코프,012700,24,6390,2,1020,18.99,17134858,1372962,26446135,17134858,18.99,1248.02,64.79,64.79,106017153780,62.74,62.74,106017153780 +아톤,158430,25,7630,2,700,10.10,16453170,3983454,24798851,16453170,10.10,413.04,66.35,66.35,123799279945,65.43,65.43,123799279945 +메이슨캐피탈,021880,26,514,2,18,3.63,16074025,8540276,152184408,16074025,3.63,188.21,10.56,10.56,8312190939,10.63,10.63,8312190939 +티사이언티픽,057680,27,1205,2,265,28.19,16000366,3047718,71248501,16000366,28.19,524.99,22.46,22.46,17799079947,20.73,20.73,17799079947 +한화솔루션,009830,28,37000,2,5900,18.97,15922981,1860024,171892536,15922981,18.97,856.06,9.26,9.26,562757837100,8.85,8.85,562757837100 +한송네오텍,226440,29,52,3,0,0.00,14778744,25414224,65739186,14778744,0.00,58.15,22.48,22.48,710900025,20.80,20.80,710900025 +위지트,036090,30,789,2,56,7.64,13905007,4057574,118392284,13905007,7.64,342.69,11.74,11.74,10897485258,11.67,11.67,10897485258 diff --git a/top30/20250611/top30-av-20250611-144001.csv b/top30/20250611/top30-av-20250611-144001.csv new file mode 100644 index 000000000000..d0736d63387c --- /dev/null +++ b/top30/20250611/top30-av-20250611-144001.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,252670,1,1621,5,-44,-2.64,259885892,313219360,778300000,259885892,-2.64,82.97,33.39,33.39,424620956397,33.66,33.66,424620956397 +이스트아시아홀딩스,900110,2,62,2,7,12.73,258811249,223184000,642650588,258811249,12.73,115.96,40.27,40.27,16136280080,40.50,40.50,16136280080 +씨엑스아이,900120,3,69,2,8,13.11,60190451,37989024,300577845,60190451,13.11,158.44,20.02,20.02,4184806546,20.18,20.18,4184806546 +더즌,462860,4,3620,2,290,8.71,46671787,15235131,71413257,46671787,8.71,306.34,65.35,65.35,170938269561,66.12,66.12,170938269561 +KODEX 인버스,114800,5,3865,5,-50,-1.28,35569155,34610932,152600000,35569155,-1.28,102.77,23.31,23.31,138076023071,23.41,23.41,138076023071 +엠에프엠코리아,323230,6,30,2,11,57.89,34092133,21033258,43274492,34092133,57.89,162.09,78.78,78.78,951609223,73.30,73.30,951609223 +한국정보인증,053300,7,8890,2,1190,15.45,33725275,10492827,42441361,33725275,15.45,321.41,79.46,79.46,296289902410,78.53,78.53,296289902410 +파루,043200,8,1674,1,386,29.97,32328872,1249551,41804315,32328872,29.97,2587.24,77.33,77.33,51617863846,73.76,73.76,51617863846 +대성파인텍,104040,9,1257,2,172,15.85,30900674,305529,47224987,30900674,15.85,9999.99,65.43,65.43,39584499621,66.68,66.68,39584499621 +KODEX 코스닥150레버리지,233740,10,8305,2,420,5.33,30670539,31289968,253800000,30670539,5.33,98.02,12.08,12.08,250438099704,11.88,11.88,250438099704 +제넨바이오,072520,11,61,2,40,190.48,30272712,9739695,74163194,30272712,190.48,310.82,40.82,40.82,1551343315,34.29,34.29,1551343315 +지씨지놈,340450,12,11310,2,810,7.71,28568396,0,23650793,28568396,7.71,0.00,120.79,120.79,371213656095,138.78,138.78,371213656095 +미스터블루,207760,13,1913,2,49,2.63,28214578,77956232,83079783,28214578,2.63,36.19,33.96,33.96,54149882782,34.07,34.07,54149882782 +오가닉티코스메틱,900300,14,532,2,102,23.72,26771555,11470756,96002224,26771555,23.72,233.39,27.89,27.89,14252236289,27.91,27.91,14252236289 +KODEX 코스닥150선물인버스,251340,15,3587,5,-98,-2.66,24844860,22693432,64900000,24844860,-2.66,109.48,38.28,38.28,89930827438,38.63,38.63,89930827438 +메디콕스,054180,16,203,2,2,1.00,24326524,55559136,82878283,24326524,1.00,43.78,29.35,29.35,5240159083,31.15,31.15,5240159083 +KODEX 2차전지산업레버리지,462330,17,794,2,22,2.85,23536696,23796412,255000000,23536696,2.85,98.91,9.23,9.23,18695143500,9.23,9.23,18695143500 +SGA솔루션즈,184230,18,567,2,66,13.17,22262343,361250,65717223,22262343,13.17,6162.59,33.88,33.88,13420601397,36.02,36.02,13420601397 +KODEX 레버리지,122630,19,20485,2,530,2.66,21955512,26317112,119550000,21955512,2.66,83.43,18.37,18.37,446413859756,18.23,18.23,446413859756 +헝셩그룹,900270,20,248,2,11,4.64,21903711,27517744,176282336,21903711,4.64,79.60,12.43,12.43,5490671246,12.56,12.56,5490671246 +위니아,071460,21,40,3,0,0.00,21376747,15417220,35967295,21376747,0.00,138.66,59.43,59.43,864302277,60.08,60.08,864302277 +다날,064260,22,6030,2,100,1.69,18740508,34304428,68949040,18740508,1.69,54.63,27.18,27.18,114596218560,27.56,27.56,114596218560 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,89,2,1,1.14,17580077,40340100,1497000000,17580077,1.14,43.58,1.17,1.17,1558470702,1.17,1.17,1558470702 +리드코프,012700,24,6320,2,950,17.69,17497406,1372962,26446135,17497406,17.69,1274.43,66.16,66.16,108311171610,64.80,64.80,108311171610 +아톤,158430,25,7510,2,580,8.37,16760734,3983454,24798851,16760734,8.37,420.76,67.59,67.59,126141303990,67.73,67.73,126141303990 +티사이언티픽,057680,26,1178,2,238,25.32,16423626,3047718,71248501,16423626,25.32,538.88,23.05,23.05,18304643066,21.81,21.81,18304643066 +한화솔루션,009830,27,37300,2,6200,19.94,16337002,1860024,171892536,16337002,19.94,878.32,9.50,9.50,578126151600,9.02,9.02,578126151600 +메이슨캐피탈,021880,28,512,2,16,3.23,16246724,8540276,152184408,16246724,3.23,190.24,10.68,10.68,8400477181,10.78,10.78,8400477181 +한송네오텍,226440,29,46,5,-6,-11.54,16125756,25414224,65739186,16125756,-11.54,63.45,24.53,24.53,772862577,25.56,25.56,772862577 +위지트,036090,30,777,2,44,6.00,14199144,4057574,118392284,14199144,6.00,349.94,11.99,11.99,11128034086,12.10,12.10,11128034086 diff --git a/top30/20250611/top30-av-20250611-145001.csv b/top30/20250611/top30-av-20250611-145001.csv new file mode 100644 index 000000000000..eb2b63d32f09 --- /dev/null +++ b/top30/20250611/top30-av-20250611-145001.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,252670,1,1618,5,-47,-2.82,264662733,313219360,778300000,264662733,-2.82,84.50,34.01,34.01,432356767101,34.33,34.33,432356767101 +이스트아시아홀딩스,900110,2,61,2,6,10.91,260146533,223184000,642650588,260146533,10.91,116.56,40.48,40.48,16217810956,41.37,41.37,16217810956 +씨엑스아이,900120,3,68,2,7,11.48,60691115,37989024,300577845,60691115,11.48,159.76,20.19,20.19,4218829347,20.64,20.64,4218829347 +더즌,462860,4,3615,2,285,8.56,47376306,15235131,71413257,47376306,8.56,310.97,66.34,66.34,173476872522,67.20,67.20,173476872522 +KODEX 인버스,114800,5,3860,5,-55,-1.40,36522723,34610932,152600000,36522723,-1.40,105.52,23.93,23.93,141757397060,24.07,24.07,141757397060 +한국정보인증,053300,6,9010,2,1310,17.01,34440718,10492827,42441361,34440718,17.01,328.23,81.15,81.15,302711573970,79.16,79.16,302711573970 +엠에프엠코리아,323230,7,30,2,11,57.89,34092133,21033258,43274492,34092133,57.89,162.09,78.78,78.78,951609223,73.30,73.30,951609223 +파루,043200,8,1674,1,386,29.97,32345094,1249551,41804315,32345094,29.97,2588.54,77.37,77.37,51645019474,73.80,73.80,51645019474 +KODEX 코스닥150레버리지,233740,9,8295,2,410,5.20,31376739,31289968,253800000,31376739,5.20,100.28,12.36,12.36,256296430541,12.17,12.17,256296430541 +대성파인텍,104040,10,1243,2,158,14.56,31199550,305529,47224987,31199550,14.56,9999.99,66.07,66.07,39959226059,68.07,68.07,39959226059 +제넨바이오,072520,11,61,2,40,190.48,30272712,9739695,74163194,30272712,190.48,310.82,40.82,40.82,1551343315,34.29,34.29,1551343315 +지씨지놈,340450,12,11070,2,570,5.43,28855187,0,23650793,28855187,5.43,0.00,122.01,122.01,374417205860,143.01,143.01,374417205860 +미스터블루,207760,13,1897,2,33,1.77,28539769,77956232,83079783,28539769,1.77,36.61,34.35,34.35,54768355303,34.75,34.75,54768355303 +오가닉티코스메틱,900300,14,531,2,101,23.49,27240269,11470756,96002224,27240269,23.49,237.48,28.37,28.37,14502393670,28.45,28.45,14502393670 +KODEX 코스닥150선물인버스,251340,15,3595,5,-90,-2.44,25213928,22693432,64900000,25213928,-2.44,111.11,38.85,38.85,91256494809,39.11,39.11,91256494809 +메디콕스,054180,16,204,2,3,1.49,24403034,55559136,82878283,24403034,1.49,43.92,29.44,29.44,5255751094,31.09,31.09,5255751094 +KODEX 2차전지산업레버리지,462330,17,793,2,21,2.72,23731727,23796412,255000000,23731727,2.72,99.73,9.31,9.31,18849830548,9.32,9.32,18849830548 +SGA솔루션즈,184230,18,575,2,74,14.77,22543274,361250,65717223,22543274,14.77,6240.35,34.30,34.30,13581470023,35.94,35.94,13581470023 +KODEX 레버리지,122630,19,20515,2,560,2.81,22387923,26317112,119550000,22387923,2.81,85.07,18.73,18.73,455282346418,18.56,18.56,455282346418 +헝셩그룹,900270,20,248,2,11,4.64,21996513,27517744,176282336,21996513,4.64,79.94,12.48,12.48,5513698532,12.61,12.61,5513698532 +위니아,071460,21,40,3,0,0.00,21376747,15417220,35967295,21376747,0.00,138.66,59.43,59.43,864302277,60.08,60.08,864302277 +다날,064260,22,6010,2,80,1.35,19238134,34304428,68949040,19238134,1.35,56.08,27.90,27.90,117581437535,28.38,28.38,117581437535 +리드코프,012700,23,6160,2,790,14.71,18962212,1372962,26446135,18962212,14.71,1381.12,71.70,71.70,117598011025,72.19,72.19,117598011025 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,89,2,1,1.14,17834715,40340100,1497000000,17834715,1.14,44.21,1.19,1.19,1581133484,1.19,1.19,1581133484 +티사이언티픽,057680,25,1121,2,181,19.26,17533651,3047718,71248501,17533651,19.26,575.30,24.61,24.61,19588273144,24.53,24.53,19588273144 +메이슨캐피탈,021880,26,512,2,16,3.23,16956714,8540276,152184408,16956714,3.23,198.55,11.14,11.14,8767953463,11.25,11.25,8767953463 +아톤,158430,27,7550,2,620,8.95,16943075,3983454,24798851,16943075,8.95,425.34,68.32,68.32,127510094895,68.10,68.10,127510094895 +한화솔루션,009830,28,37050,2,5950,19.13,16677738,1860024,171892536,16677738,19.13,896.64,9.70,9.70,590775233775,9.28,9.28,590775233775 +한송네오텍,226440,29,46,5,-6,-11.54,16125756,25414224,65739186,16125756,-11.54,63.45,24.53,24.53,772862577,25.56,25.56,772862577 +위지트,036090,30,770,2,37,5.05,14651116,4057574,118392284,14651116,5.05,361.08,12.38,12.38,11478036328,12.59,12.59,11478036328 diff --git a/top30/20250611/top30-av-20250611-150000.csv b/top30/20250611/top30-av-20250611-150000.csv new file mode 100644 index 000000000000..71401a400645 --- /dev/null +++ b/top30/20250611/top30-av-20250611-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1625,5,-40,-2.40,271675185,313219360,778300000,271675185,-2.40,86.74,34.91,34.91,443731287425,35.08,35.08,443731287425 +이스트아시아홀딩스,900110,2,61,2,6,10.91,262624252,223184000,642650588,262624252,10.91,117.67,40.87,40.87,16367644705,41.75,41.75,16367644705 +씨엑스아이,900120,3,67,2,6,9.84,61065437,37989024,300577845,61065437,9.84,160.74,20.32,20.32,4243941020,21.07,21.07,4243941020 +더즌,462860,4,3625,2,295,8.86,47812272,15235131,71413257,47812272,8.86,313.83,66.95,66.95,175058617817,67.62,67.62,175058617817 +KODEX 인버스,114800,5,3870,5,-45,-1.15,37369477,34610932,152600000,37369477,-1.15,107.97,24.49,24.49,145031325839,24.56,24.56,145031325839 +엠에프엠코리아,323230,6,33,2,14,73.68,36367248,21033258,43274492,36367248,73.68,172.90,84.04,84.04,1026688018,71.89,71.89,1026688018 +한국정보인증,053300,7,9000,2,1300,16.88,35547548,10492827,42441361,35547548,16.88,338.78,83.76,83.76,312773673955,81.88,81.88,312773673955 +제넨바이오,072520,8,68,2,47,223.81,32427320,9739695,74163194,32427320,223.81,332.94,43.72,43.72,1697856659,33.67,33.67,1697856659 +파루,043200,9,1674,1,386,29.97,32350788,1249551,41804315,32350788,29.97,2588.99,77.39,77.39,51654551230,73.81,73.81,51654551230 +KODEX 코스닥150레버리지,233740,10,8300,2,415,5.26,31882138,31289968,253800000,31882138,5.26,101.89,12.56,12.56,260492275253,12.37,12.37,260492275253 +대성파인텍,104040,11,1231,2,146,13.46,31446812,305529,47224987,31446812,13.46,9999.99,66.59,66.59,40264559473,69.26,69.26,40264559473 +지씨지놈,340450,12,11000,2,500,4.76,29093067,0,23650793,29093067,4.76,0.00,123.01,123.01,377047372745,144.93,144.93,377047372745 +미스터블루,207760,13,1885,2,21,1.13,28933185,77956232,83079783,28933185,1.13,37.11,34.83,34.83,55511187079,35.45,35.45,55511187079 +오가닉티코스메틱,900300,14,508,2,78,18.14,27785901,11470756,96002224,27785901,18.14,242.23,28.94,28.94,14784809013,30.32,30.32,14784809013 +KODEX 코스닥150선물인버스,251340,15,3590,5,-95,-2.58,25692564,22693432,64900000,25692564,-2.58,113.22,39.59,39.59,92974880133,39.90,39.90,92974880133 +메디콕스,054180,16,203,2,2,1.00,24640235,55559136,82878283,24640235,1.00,44.35,29.73,29.73,5303768370,31.52,31.52,5303768370 +KODEX 2차전지산업레버리지,462330,17,789,2,17,2.20,23873585,23796412,255000000,23873585,2.20,100.32,9.36,9.36,18962056777,9.42,9.42,18962056777 +SGA솔루션즈,184230,18,569,2,68,13.57,22949430,361250,65717223,22949430,13.57,6352.78,34.92,34.92,13815384501,36.95,36.95,13815384501 +KODEX 레버리지,122630,19,20420,2,465,2.33,22668130,26317112,119550000,22668130,2.33,86.13,18.96,18.96,461020430154,18.88,18.88,461020430154 +위니아,071460,20,40,3,0,0.00,22364358,15417220,35967295,22364358,0.00,145.06,62.18,62.18,903806717,62.82,62.82,903806717 +헝셩그룹,900270,21,248,2,11,4.64,22117431,27517744,176282336,22117431,4.64,80.38,12.55,12.55,5543603297,12.68,12.68,5543603297 +리드코프,012700,22,6100,2,730,13.59,19583691,1372962,26446135,19583691,13.59,1426.38,74.05,74.05,121389664140,75.25,75.25,121389664140 +다날,064260,23,6060,2,130,2.19,19463405,34304428,68949040,19463405,2.19,56.74,28.23,28.23,118943664655,28.47,28.47,118943664655 +티사이언티픽,057680,24,1191,2,251,26.70,18125713,3047718,71248501,18125713,26.70,594.73,25.44,25.44,20269505238,23.89,23.89,20269505238 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,89,2,1,1.14,17867420,40340100,1497000000,17867420,1.14,44.29,1.19,1.19,1584044229,1.19,1.19,1584044229 +메이슨캐피탈,021880,26,509,2,13,2.62,17450066,8540276,152184408,17450066,2.62,204.33,11.47,11.47,9019704748,11.64,11.64,9019704748 +아톤,158430,27,7740,2,810,11.69,17449697,3983454,24798851,17449697,11.69,438.05,70.36,70.36,131400717090,68.46,68.46,131400717090 +한화솔루션,009830,28,37000,2,5900,18.97,16818789,1860024,171892536,16818789,18.97,904.22,9.78,9.78,595997028200,9.37,9.37,595997028200 +한송네오텍,226440,29,50,5,-2,-3.85,16728687,25414224,65739186,16728687,-3.85,65.82,25.45,25.45,803009127,24.43,24.43,803009127 +위지트,036090,30,782,2,49,6.68,14777902,4057574,118392284,14777902,6.68,364.21,12.48,12.48,11576240418,12.50,12.50,11576240418 diff --git a/top30/20250611/top30-av-20250611-151000.csv b/top30/20250611/top30-av-20250611-151000.csv new file mode 100644 index 000000000000..f09eaf773831 --- /dev/null +++ b/top30/20250611/top30-av-20250611-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1623,5,-42,-2.52,273982326,313219360,778300000,273982326,-2.52,87.47,35.20,35.20,447477521049,35.42,35.42,447477521049 +이스트아시아홀딩스,900110,2,61,2,6,10.91,266134953,223184000,642650588,266134953,10.91,119.24,41.41,41.41,16579707437,42.29,42.29,16579707437 +씨엑스아이,900120,3,66,2,5,8.20,63566560,37989024,300577845,63566560,8.20,167.33,21.15,21.15,4407599386,22.22,22.22,4407599386 +더즌,462860,4,3632,2,302,9.07,48105977,15235131,71413257,48105977,9.07,315.76,67.36,67.36,176124947542,67.90,67.90,176124947542 +KODEX 인버스,114800,5,3867,5,-48,-1.23,37456473,34610932,152600000,37456473,-1.23,108.22,24.55,24.55,145367844210,24.63,24.63,145367844210 +엠에프엠코리아,323230,6,33,2,14,73.68,36367248,21033258,43274492,36367248,73.68,172.90,84.04,84.04,1026688018,71.89,71.89,1026688018 +한국정보인증,053300,7,8900,2,1200,15.58,35933334,10492827,42441361,35933334,15.58,342.46,84.67,84.67,316224052785,83.72,83.72,316224052785 +KODEX 코스닥150레버리지,233740,8,8275,2,390,4.95,32454365,31289968,253800000,32454365,4.95,103.72,12.79,12.79,265230216174,12.63,12.63,265230216174 +제넨바이오,072520,9,68,2,47,223.81,32427320,9739695,74163194,32427320,223.81,332.94,43.72,43.72,1697856659,33.67,33.67,1697856659 +파루,043200,10,1674,1,386,29.97,32372206,1249551,41804315,32372206,29.97,2590.71,77.44,77.44,51690404962,73.86,73.86,51690404962 +대성파인텍,104040,11,1232,2,147,13.55,31679606,305529,47224987,31679606,13.55,9999.99,67.08,67.08,40551311441,69.70,69.70,40551311441 +지씨지놈,340450,12,11090,2,590,5.62,29286747,0,23650793,29286747,5.62,0.00,123.83,123.83,379193271950,144.57,144.57,379193271950 +미스터블루,207760,13,1887,2,23,1.23,29111326,77956232,83079783,29111326,1.23,37.34,35.04,35.04,55846863228,35.62,35.62,55846863228 +오가닉티코스메틱,900300,14,501,2,71,16.51,28612402,11470756,96002224,28612402,16.51,249.44,29.80,29.80,15197051839,31.60,31.60,15197051839 +KODEX 코스닥150선물인버스,251340,15,3595,5,-90,-2.44,28202718,22693432,64900000,28202718,-2.44,124.28,43.46,43.46,101998053695,43.72,43.72,101998053695 +메디콕스,054180,16,203,2,2,1.00,24833407,55559136,82878283,24833407,1.00,44.70,29.96,29.96,5342800876,31.76,31.76,5342800876 +KODEX 2차전지산업레버리지,462330,17,792,2,20,2.59,24019867,23796412,255000000,24019867,2.59,100.94,9.42,9.42,19077770130,9.45,9.45,19077770130 +SGA솔루션즈,184230,18,550,2,49,9.78,23258792,361250,65717223,23258792,9.78,6438.42,35.39,35.39,13988360672,38.70,38.70,13988360672 +KODEX 레버리지,122630,19,20460,2,505,2.53,22846933,26317112,119550000,22846933,2.53,86.81,19.11,19.11,464676887795,19.00,19.00,464676887795 +위니아,071460,20,40,3,0,0.00,22364358,15417220,35967295,22364358,0.00,145.06,62.18,62.18,903806717,62.82,62.82,903806717 +헝셩그룹,900270,21,247,2,10,4.22,22308934,27517744,176282336,22308934,4.22,81.07,12.66,12.66,5590876002,12.84,12.84,5590876002 +아톤,158430,22,7820,2,890,12.84,20655311,3983454,24798851,20655311,12.84,518.53,83.29,83.29,157012833680,80.96,80.96,157012833680 +리드코프,012700,23,6060,2,690,12.85,19845172,1372962,26446135,19845172,12.85,1445.43,75.04,75.04,122978815490,76.74,76.74,122978815490 +다날,064260,24,6010,2,80,1.35,19673618,34304428,68949040,19673618,1.35,57.35,28.53,28.53,120210525900,29.01,29.01,120210525900 +티사이언티픽,057680,25,1144,2,204,21.70,18654602,3047718,71248501,18654602,21.70,612.08,26.18,26.18,20881712225,25.62,25.62,20881712225 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,88,3,0,0.00,17881473,40340100,1497000000,17881473,0.00,44.33,1.19,1.19,1585293946,1.20,1.20,1585293946 +메이슨캐피탈,021880,27,504,2,8,1.61,17582660,8540276,152184408,17582660,1.61,205.88,11.55,11.55,9086987963,11.85,11.85,9086987963 +한화솔루션,009830,28,37500,2,6400,20.58,17392422,1860024,171892536,17392422,20.58,935.06,10.12,10.12,617415433875,9.58,9.58,617415433875 +한송네오텍,226440,29,50,5,-2,-3.85,16728687,25414224,65739186,16728687,-3.85,65.82,25.45,25.45,803009127,24.43,24.43,803009127 +위지트,036090,30,771,2,38,5.18,15030470,4057574,118392284,15030470,5.18,370.43,12.70,12.70,11771621116,12.90,12.90,11771621116 diff --git a/top30/20250611/top30-av-20250611-152000.csv b/top30/20250611/top30-av-20250611-152000.csv new file mode 100644 index 000000000000..eaf6c7a77d0d --- /dev/null +++ b/top30/20250611/top30-av-20250611-152000.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,252670,1,1621,5,-44,-2.64,280093043,313219360,778300000,280093043,-2.64,89.42,35.99,35.99,457396058051,36.25,36.25,457396058051 +이스트아시아홀딩스,900110,2,60,2,5,9.09,268040946,223184000,642650588,268040946,9.09,120.10,41.71,41.71,16695169336,43.30,43.30,16695169336 +씨엑스아이,900120,3,65,2,4,6.56,63999921,37989024,300577845,63999921,6.56,168.47,21.29,21.29,4436040300,22.71,22.71,4436040300 +더즌,462860,4,3640,2,310,9.31,48539960,15235131,71413257,48539960,9.31,318.61,67.97,67.97,177704576767,68.36,68.36,177704576767 +KODEX 인버스,114800,5,3865,5,-50,-1.28,38129028,34610932,152600000,38129028,-1.28,110.16,24.99,24.99,147968075940,25.09,25.09,147968075940 +한국정보인증,053300,6,8860,2,1160,15.06,36367508,10492827,42441361,36367508,15.06,346.59,85.69,85.69,320089049120,85.12,85.12,320089049120 +엠에프엠코리아,323230,7,33,2,14,73.68,36367248,21033258,43274492,36367248,73.68,172.90,84.04,84.04,1026688018,71.89,71.89,1026688018 +KODEX 코스닥150레버리지,233740,8,8290,2,405,5.14,33521483,31289968,253800000,33521483,5.14,107.13,13.21,13.21,274055951156,13.03,13.03,274055951156 +제넨바이오,072520,9,68,2,47,223.81,32427320,9739695,74163194,32427320,223.81,332.94,43.72,43.72,1697856659,33.67,33.67,1697856659 +파루,043200,10,1674,1,386,29.97,32381985,1249551,41804315,32381985,29.97,2591.49,77.46,77.46,51706775008,73.89,73.89,51706775008 +대성파인텍,104040,11,1234,2,149,13.73,32050465,305529,47224987,32050465,13.73,9999.99,67.87,67.87,41008356591,70.37,70.37,41008356591 +KODEX 코스닥150선물인버스,251340,12,3592,5,-93,-2.52,30039033,22693432,64900000,30039033,-2.52,132.37,46.29,46.29,108595374365,46.58,46.58,108595374365 +지씨지놈,340450,13,11080,2,580,5.52,29604798,0,23650793,29604798,5.52,0.00,125.17,125.17,382703059650,146.04,146.04,382703059650 +미스터블루,207760,14,1900,2,36,1.93,29448293,77956232,83079783,29448293,1.93,37.78,35.45,35.45,56483969568,35.78,35.78,56483969568 +오가닉티코스메틱,900300,15,500,2,70,16.28,28978391,11470756,96002224,28978391,16.28,252.63,30.19,30.19,15379199780,32.04,32.04,15379199780 +메디콕스,054180,16,203,2,2,1.00,25240236,55559136,82878283,25240236,1.00,45.43,30.45,30.45,5424850656,32.24,32.24,5424850656 +KODEX 2차전지산업레버리지,462330,17,794,2,22,2.85,24209202,23796412,255000000,24209202,2.85,101.73,9.49,9.49,19227895522,9.50,9.50,19227895522 +SGA솔루션즈,184230,18,551,2,50,9.98,23563401,361250,65717223,23563401,9.98,6522.74,35.86,35.86,14156764237,39.10,39.10,14156764237 +KODEX 레버리지,122630,19,20470,2,515,2.58,23188725,26317112,119550000,23188725,2.58,88.11,19.40,19.40,471669920984,19.27,19.27,471669920984 +헝셩그룹,900270,20,248,2,11,4.64,22734917,27517744,176282336,22734917,4.64,82.62,12.90,12.90,5695824363,13.03,13.03,5695824363 +위니아,071460,21,40,3,0,0.00,22364358,15417220,35967295,22364358,0.00,145.06,62.18,62.18,903806717,62.82,62.82,903806717 +아톤,158430,22,7700,2,770,11.11,21580830,3983454,24798851,21580830,11.11,541.76,87.02,87.02,164190654980,85.99,85.99,164190654980 +리드코프,012700,23,6060,2,690,12.85,20176080,1372962,26446135,20176080,12.85,1469.53,76.29,76.29,124974117605,77.98,77.98,124974117605 +다날,064260,24,6010,2,80,1.35,19918119,34304428,68949040,19918119,1.35,58.06,28.89,28.89,121682285175,29.36,29.36,121682285175 +티사이언티픽,057680,25,1121,2,181,19.26,19079632,3047718,71248501,19079632,19.26,626.03,26.78,26.78,21360944168,26.74,26.74,21360944168 +한화솔루션,009830,26,38250,2,7150,22.99,18428956,1860024,171892536,18428956,22.99,990.79,10.72,10.72,656734404800,9.99,9.99,656734404800 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,89,2,1,1.14,18133180,40340100,1497000000,18133180,1.14,44.95,1.21,1.21,1607694369,1.21,1.21,1607694369 +메이슨캐피탈,021880,28,506,2,10,2.02,17684045,8540276,152184408,17684045,2.02,207.07,11.62,11.62,9138190773,11.87,11.87,9138190773 +PS일렉트로닉스,332570,29,3590,1,825,29.84,17651751,615202,44176320,17651751,29.84,2869.26,39.96,39.96,59826642444,37.72,37.72,59826642444 +한송네오텍,226440,30,50,5,-2,-3.85,16728687,25414224,65739186,16728687,-3.85,65.82,25.45,25.45,803009127,24.43,24.43,803009127 diff --git a/top30/20250611/top30-av-20250611-153000.csv b/top30/20250611/top30-av-20250611-153000.csv new file mode 100644 index 000000000000..eaf6c7a77d0d --- /dev/null +++ b/top30/20250611/top30-av-20250611-153000.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,252670,1,1621,5,-44,-2.64,280093043,313219360,778300000,280093043,-2.64,89.42,35.99,35.99,457396058051,36.25,36.25,457396058051 +이스트아시아홀딩스,900110,2,60,2,5,9.09,268040946,223184000,642650588,268040946,9.09,120.10,41.71,41.71,16695169336,43.30,43.30,16695169336 +씨엑스아이,900120,3,65,2,4,6.56,63999921,37989024,300577845,63999921,6.56,168.47,21.29,21.29,4436040300,22.71,22.71,4436040300 +더즌,462860,4,3640,2,310,9.31,48539960,15235131,71413257,48539960,9.31,318.61,67.97,67.97,177704576767,68.36,68.36,177704576767 +KODEX 인버스,114800,5,3865,5,-50,-1.28,38129028,34610932,152600000,38129028,-1.28,110.16,24.99,24.99,147968075940,25.09,25.09,147968075940 +한국정보인증,053300,6,8860,2,1160,15.06,36367508,10492827,42441361,36367508,15.06,346.59,85.69,85.69,320089049120,85.12,85.12,320089049120 +엠에프엠코리아,323230,7,33,2,14,73.68,36367248,21033258,43274492,36367248,73.68,172.90,84.04,84.04,1026688018,71.89,71.89,1026688018 +KODEX 코스닥150레버리지,233740,8,8290,2,405,5.14,33521483,31289968,253800000,33521483,5.14,107.13,13.21,13.21,274055951156,13.03,13.03,274055951156 +제넨바이오,072520,9,68,2,47,223.81,32427320,9739695,74163194,32427320,223.81,332.94,43.72,43.72,1697856659,33.67,33.67,1697856659 +파루,043200,10,1674,1,386,29.97,32381985,1249551,41804315,32381985,29.97,2591.49,77.46,77.46,51706775008,73.89,73.89,51706775008 +대성파인텍,104040,11,1234,2,149,13.73,32050465,305529,47224987,32050465,13.73,9999.99,67.87,67.87,41008356591,70.37,70.37,41008356591 +KODEX 코스닥150선물인버스,251340,12,3592,5,-93,-2.52,30039033,22693432,64900000,30039033,-2.52,132.37,46.29,46.29,108595374365,46.58,46.58,108595374365 +지씨지놈,340450,13,11080,2,580,5.52,29604798,0,23650793,29604798,5.52,0.00,125.17,125.17,382703059650,146.04,146.04,382703059650 +미스터블루,207760,14,1900,2,36,1.93,29448293,77956232,83079783,29448293,1.93,37.78,35.45,35.45,56483969568,35.78,35.78,56483969568 +오가닉티코스메틱,900300,15,500,2,70,16.28,28978391,11470756,96002224,28978391,16.28,252.63,30.19,30.19,15379199780,32.04,32.04,15379199780 +메디콕스,054180,16,203,2,2,1.00,25240236,55559136,82878283,25240236,1.00,45.43,30.45,30.45,5424850656,32.24,32.24,5424850656 +KODEX 2차전지산업레버리지,462330,17,794,2,22,2.85,24209202,23796412,255000000,24209202,2.85,101.73,9.49,9.49,19227895522,9.50,9.50,19227895522 +SGA솔루션즈,184230,18,551,2,50,9.98,23563401,361250,65717223,23563401,9.98,6522.74,35.86,35.86,14156764237,39.10,39.10,14156764237 +KODEX 레버리지,122630,19,20470,2,515,2.58,23188725,26317112,119550000,23188725,2.58,88.11,19.40,19.40,471669920984,19.27,19.27,471669920984 +헝셩그룹,900270,20,248,2,11,4.64,22734917,27517744,176282336,22734917,4.64,82.62,12.90,12.90,5695824363,13.03,13.03,5695824363 +위니아,071460,21,40,3,0,0.00,22364358,15417220,35967295,22364358,0.00,145.06,62.18,62.18,903806717,62.82,62.82,903806717 +아톤,158430,22,7700,2,770,11.11,21580830,3983454,24798851,21580830,11.11,541.76,87.02,87.02,164190654980,85.99,85.99,164190654980 +리드코프,012700,23,6060,2,690,12.85,20176080,1372962,26446135,20176080,12.85,1469.53,76.29,76.29,124974117605,77.98,77.98,124974117605 +다날,064260,24,6010,2,80,1.35,19918119,34304428,68949040,19918119,1.35,58.06,28.89,28.89,121682285175,29.36,29.36,121682285175 +티사이언티픽,057680,25,1121,2,181,19.26,19079632,3047718,71248501,19079632,19.26,626.03,26.78,26.78,21360944168,26.74,26.74,21360944168 +한화솔루션,009830,26,38250,2,7150,22.99,18428956,1860024,171892536,18428956,22.99,990.79,10.72,10.72,656734404800,9.99,9.99,656734404800 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,89,2,1,1.14,18133180,40340100,1497000000,18133180,1.14,44.95,1.21,1.21,1607694369,1.21,1.21,1607694369 +메이슨캐피탈,021880,28,506,2,10,2.02,17684045,8540276,152184408,17684045,2.02,207.07,11.62,11.62,9138190773,11.87,11.87,9138190773 +PS일렉트로닉스,332570,29,3590,1,825,29.84,17651751,615202,44176320,17651751,29.84,2869.26,39.96,39.96,59826642444,37.72,37.72,59826642444 +한송네오텍,226440,30,50,5,-2,-3.85,16728687,25414224,65739186,16728687,-3.85,65.82,25.45,25.45,803009127,24.43,24.43,803009127 diff --git a/top30/20250611/top30-av-20250611-154000.csv b/top30/20250611/top30-av-20250611-154000.csv new file mode 100644 index 000000000000..d637ff5d8b8c --- /dev/null +++ b/top30/20250611/top30-av-20250611-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1619,5,-46,-2.76,284294530,313219360,778300000,284294530,-2.76,90.77,36.53,36.53,464198265504,36.84,36.84,464198265504 +이스트아시아홀딩스,900110,2,61,2,6,10.91,268981064,223184000,642650588,268981064,10.91,120.52,41.85,41.85,16752516534,42.73,42.73,16752516534 +씨엑스아이,900120,3,65,2,4,6.56,64242213,37989024,300577845,64242213,6.56,169.11,21.37,21.37,4451789280,22.79,22.79,4451789280 +더즌,462860,4,3630,2,300,9.01,48712324,15235131,71413257,48712324,9.01,319.74,68.21,68.21,178330258087,68.79,68.79,178330258087 +KODEX 인버스,114800,5,3860,5,-55,-1.40,38654564,34610932,152600000,38654564,-1.40,111.68,25.33,25.33,149996644900,25.46,25.46,149996644900 +엠에프엠코리아,323230,6,32,2,13,68.42,37646481,21033258,43274492,37646481,68.42,178.99,86.99,86.99,1067623474,77.10,77.10,1067623474 +한국정보인증,053300,7,8950,2,1250,16.23,36531890,10492827,42441361,36531890,16.23,348.16,86.08,86.08,321560268020,84.65,84.65,321560268020 +제넨바이오,072520,8,62,2,41,195.24,34554765,9739695,74163194,34554765,195.24,354.78,46.59,46.59,1829758249,39.79,39.79,1829758249 +KODEX 코스닥150레버리지,233740,9,8250,2,365,4.63,34173668,31289968,253800000,34173668,4.63,109.22,13.46,13.46,279436477406,13.35,13.35,279436477406 +파루,043200,10,1674,1,386,29.97,32401230,1249551,41804315,32401230,29.97,2593.03,77.51,77.51,51738991138,73.93,73.93,51738991138 +대성파인텍,104040,11,1234,2,149,13.73,32186498,305529,47224987,32186498,13.73,9999.99,68.16,68.16,41176221313,70.66,70.66,41176221313 +KODEX 코스닥150선물인버스,251340,12,3595,5,-90,-2.44,30836885,22693432,64900000,30836885,-2.44,135.88,47.51,47.51,111463652305,47.77,47.77,111463652305 +지씨지놈,340450,13,11100,2,600,5.71,29701738,0,23650793,29701738,5.71,0.00,125.58,125.58,383779093650,146.19,146.19,383779093650 +미스터블루,207760,14,1902,2,38,2.04,29665647,77956232,83079783,29665647,2.04,38.05,35.71,35.71,56897376876,36.01,36.01,56897376876 +오가닉티코스메틱,900300,15,509,2,79,18.37,29130226,11470756,96002224,29130226,18.37,253.95,30.34,30.34,15456483795,31.63,31.63,15456483795 +메디콕스,054180,16,203,2,2,1.00,25378590,55559136,82878283,25378590,1.00,45.68,30.62,30.62,5452936518,32.41,32.41,5452936518 +KODEX 2차전지산업레버리지,462330,17,791,2,19,2.46,24443574,23796412,255000000,24443574,2.46,102.72,9.59,9.59,19413283774,9.62,9.62,19413283774 +SGA솔루션즈,184230,18,556,2,55,10.98,23661699,361250,65717223,23661699,10.98,6549.95,36.01,36.01,14211417925,38.89,38.89,14211417925 +KODEX 레버리지,122630,19,20500,2,545,2.73,23593780,26317112,119550000,23593780,2.73,89.65,19.74,19.74,479973548484,19.58,19.58,479973548484 +위니아,071460,20,40,3,0,0.00,23465580,15417220,35967295,23465580,0.00,152.20,65.24,65.24,947855597,65.88,65.88,947855597 +헝셩그룹,900270,21,248,2,11,4.64,22777102,27517744,176282336,22777102,4.64,82.77,12.92,12.92,5706286243,13.05,13.05,5706286243 +아톤,158430,22,7690,2,760,10.97,21708163,3983454,24798851,21708163,10.97,544.96,87.54,87.54,165169845750,86.61,86.61,165169845750 +리드코프,012700,23,6090,2,720,13.41,20300213,1372962,26446135,20300213,13.41,1478.57,76.76,76.76,125730087575,78.07,78.07,125730087575 +다날,064260,24,6010,2,80,1.35,20088046,34304428,68949040,20088046,1.35,58.56,29.13,29.13,122703546445,29.61,29.61,122703546445 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,89,2,1,1.14,19659509,40340100,1497000000,19659509,1.14,48.73,1.31,1.31,1743537650,1.31,1.31,1743537650 +티사이언티픽,057680,26,1138,2,198,21.06,19226866,3047718,71248501,19226866,21.06,630.86,26.99,26.99,21528496460,26.55,26.55,21528496460 +한화솔루션,009830,27,38250,2,7150,22.99,18870399,1860024,171892536,18870399,22.99,1014.52,10.98,10.98,673619599550,10.25,10.25,673619599550 +한송네오텍,226440,28,59,2,7,13.46,17882281,25414224,65739186,17882281,13.46,70.36,27.20,27.20,871071173,22.46,22.46,871071173 +메이슨캐피탈,021880,29,509,2,13,2.62,17725419,8540276,152184408,17725419,2.62,207.55,11.65,11.65,9159250139,11.82,11.82,9159250139 +PS일렉트로닉스,332570,30,3590,1,825,29.84,17704734,615202,44176320,17704734,29.84,2877.87,40.08,40.08,60016851414,37.84,37.84,60016851414 diff --git a/top30/20250611/top30-av-20250611-155001.csv b/top30/20250611/top30-av-20250611-155001.csv new file mode 100644 index 000000000000..bd19173b8bde --- /dev/null +++ b/top30/20250611/top30-av-20250611-155001.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,252670,1,1619,5,-46,-2.76,284961216,313219360,778300000,284961216,-2.76,90.98,36.61,36.61,465277630138,36.92,36.92,465277630138 +이스트아시아홀딩스,900110,2,61,2,6,10.91,269116012,223184000,642650588,269116012,10.91,120.58,41.88,41.88,16760748362,42.76,42.76,16760748362 +씨엑스아이,900120,3,65,2,4,6.56,64251026,37989024,300577845,64251026,6.56,169.13,21.38,21.38,4452362125,22.79,22.79,4452362125 +더즌,462860,4,3630,2,300,9.01,48717865,15235131,71413257,48717865,9.01,319.77,68.22,68.22,178350371917,68.80,68.80,178350371917 +KODEX 인버스,114800,5,3860,5,-55,-1.40,38683474,34610932,152600000,38683474,-1.40,111.77,25.35,25.35,150108237500,25.48,25.48,150108237500 +엠에프엠코리아,323230,6,32,2,13,68.42,37715551,21033258,43274492,37715551,68.42,179.31,87.15,87.15,1069833714,77.26,77.26,1069833714 +한국정보인증,053300,7,8950,2,1250,16.23,36544779,10492827,42441361,36544779,16.23,348.28,86.11,86.11,321675624570,84.68,84.68,321675624570 +제넨바이오,072520,8,62,2,41,195.24,34640686,9739695,74163194,34640686,195.24,355.67,46.71,46.71,1835085351,39.91,39.91,1835085351 +KODEX 코스닥150레버리지,233740,9,8250,2,365,4.63,34241718,31289968,253800000,34241718,4.63,109.43,13.49,13.49,279997889906,13.37,13.37,279997889906 +파루,043200,10,1674,1,386,29.97,32401279,1249551,41804315,32401279,29.97,2593.03,77.51,77.51,51739073164,73.93,73.93,51739073164 +대성파인텍,104040,11,1234,2,149,13.73,32186737,305529,47224987,32186737,13.73,9999.99,68.16,68.16,41176516239,70.66,70.66,41176516239 +KODEX 코스닥150선물인버스,251340,12,3595,5,-90,-2.44,31143230,22693432,64900000,31143230,-2.44,137.23,47.99,47.99,112564962580,48.25,48.25,112564962580 +지씨지놈,340450,13,11100,2,600,5.71,29707281,0,23650793,29707281,5.71,0.00,125.61,125.61,383840620950,146.21,146.21,383840620950 +미스터블루,207760,14,1902,2,38,2.04,29667994,77956232,83079783,29667994,2.04,38.06,35.71,35.71,56901840870,36.01,36.01,56901840870 +오가닉티코스메틱,900300,15,509,2,79,18.37,29134903,11470756,96002224,29134903,18.37,253.99,30.35,30.35,15458864388,31.64,31.64,15458864388 +메디콕스,054180,16,203,2,2,1.00,25386217,55559136,82878283,25386217,1.00,45.69,30.63,30.63,5454484799,32.42,32.42,5454484799 +KODEX 2차전지산업레버리지,462330,17,791,2,19,2.46,24443574,23796412,255000000,24443574,2.46,102.72,9.59,9.59,19413283774,9.62,9.62,19413283774 +SGA솔루션즈,184230,18,556,2,55,10.98,23661720,361250,65717223,23661720,10.98,6549.96,36.01,36.01,14211429601,38.89,38.89,14211429601 +위니아,071460,19,40,3,0,0.00,23645258,15417220,35967295,23645258,0.00,153.37,65.74,65.74,955042717,66.38,66.38,955042717 +KODEX 레버리지,122630,20,20500,2,545,2.73,23606950,26317112,119550000,23606950,2.73,89.70,19.75,19.75,480243533484,19.60,19.60,480243533484 +헝셩그룹,900270,21,248,2,11,4.64,22783065,27517744,176282336,22783065,4.64,82.79,12.92,12.92,5707765067,13.06,13.06,5707765067 +아톤,158430,22,7690,2,760,10.97,21716702,3983454,24798851,21716702,10.97,545.17,87.57,87.57,165235510660,86.65,86.65,165235510660 +리드코프,012700,23,6090,2,720,13.41,20309391,1372962,26446135,20309391,13.41,1479.24,76.80,76.80,125785981595,78.10,78.10,125785981595 +다날,064260,24,6010,2,80,1.35,20089374,34304428,68949040,20089374,1.35,58.56,29.14,29.14,122711527725,29.61,29.61,122711527725 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,89,2,1,1.14,19659509,40340100,1497000000,19659509,1.14,48.73,1.31,1.31,1743537650,1.31,1.31,1743537650 +티사이언티픽,057680,26,1138,2,198,21.06,19235403,3047718,71248501,19235403,21.06,631.14,27.00,27.00,21538211566,26.56,26.56,21538211566 +한화솔루션,009830,27,38250,2,7150,22.99,18874579,1860024,171892536,18874579,22.99,1014.75,10.98,10.98,673779484550,10.25,10.25,673779484550 +한송네오텍,226440,28,59,2,7,13.46,18479018,25414224,65739186,18479018,13.46,72.71,28.11,28.11,906278656,23.37,23.37,906278656 +메이슨캐피탈,021880,29,509,2,13,2.62,17725419,8540276,152184408,17725419,2.62,207.55,11.65,11.65,9159250139,11.82,11.82,9159250139 +PS일렉트로닉스,332570,30,3590,1,825,29.84,17704994,615202,44176320,17704994,29.84,2877.92,40.08,40.08,60017784814,37.84,37.84,60017784814 diff --git a/top30/20250611/top30-av-20250611-160000.csv b/top30/20250611/top30-av-20250611-160000.csv new file mode 100644 index 000000000000..e73700f37075 --- /dev/null +++ b/top30/20250611/top30-av-20250611-160000.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,252670,1,1619,5,-46,-2.76,285037116,313219360,778300000,285037116,-2.76,91.00,36.62,36.62,465400512238,36.93,36.93,465400512238 +이스트아시아홀딩스,900110,2,61,2,6,10.91,269119874,223184000,642650588,269119874,10.91,120.58,41.88,41.88,16760983944,42.76,42.76,16760983944 +씨엑스아이,900120,3,65,2,4,6.56,64251499,37989024,300577845,64251499,6.56,169.13,21.38,21.38,4452392870,22.79,22.79,4452392870 +더즌,462860,4,3630,2,300,9.01,48726717,15235131,71413257,48726717,9.01,319.83,68.23,68.23,178382504677,68.81,68.81,178382504677 +KODEX 인버스,114800,5,3860,5,-55,-1.40,38688977,34610932,152600000,38688977,-1.40,111.78,25.35,25.35,150129479080,25.49,25.49,150129479080 +엠에프엠코리아,323230,6,32,2,13,68.42,37885803,21033258,43274492,37885803,68.42,180.12,87.55,87.55,1075281778,77.65,77.65,1075281778 +한국정보인증,053300,7,8950,2,1250,16.23,36547941,10492827,42441361,36547941,16.23,348.31,86.11,86.11,321703924470,84.69,84.69,321703924470 +제넨바이오,072520,8,62,2,41,195.24,34859284,9739695,74163194,34859284,195.24,357.91,47.00,47.00,1848638427,40.20,40.20,1848638427 +KODEX 코스닥150레버리지,233740,9,8250,2,365,4.63,34265767,31289968,253800000,34265767,4.63,109.51,13.50,13.50,280196294156,13.38,13.38,280196294156 +파루,043200,10,1674,1,386,29.97,32401780,1249551,41804315,32401780,29.97,2593.07,77.51,77.51,51739911838,73.93,73.93,51739911838 +대성파인텍,104040,11,1234,2,149,13.73,32189889,305529,47224987,32189889,13.73,9999.99,68.16,68.16,41180405807,70.66,70.66,41180405807 +KODEX 코스닥150선물인버스,251340,12,3595,5,-90,-2.44,31166774,22693432,64900000,31166774,-2.44,137.34,48.02,48.02,112649603260,48.28,48.28,112649603260 +지씨지놈,340450,13,11100,2,600,5.71,29708646,0,23650793,29708646,5.71,0.00,125.61,125.61,383855772450,146.22,146.22,383855772450 +미스터블루,207760,14,1902,2,38,2.04,29670080,77956232,83079783,29670080,2.04,38.06,35.71,35.71,56905808442,36.01,36.01,56905808442 +오가닉티코스메틱,900300,15,509,2,79,18.37,29135772,11470756,96002224,29135772,18.37,254.00,30.35,30.35,15459306709,31.64,31.64,15459306709 +메디콕스,054180,16,203,2,2,1.00,25428140,55559136,82878283,25428140,1.00,45.77,30.68,30.68,5462995168,32.47,32.47,5462995168 +KODEX 2차전지산업레버리지,462330,17,791,2,19,2.46,24444974,23796412,255000000,24444974,2.46,102.73,9.59,9.59,19414391174,9.63,9.63,19414391174 +위니아,071460,18,40,3,0,0.00,23758731,15417220,35967295,23758731,0.00,154.11,66.06,66.06,959581637,66.70,66.70,959581637 +SGA솔루션즈,184230,19,556,2,55,10.98,23662220,361250,65717223,23662220,10.98,6550.10,36.01,36.01,14211707601,38.89,38.89,14211707601 +KODEX 레버리지,122630,20,20500,2,545,2.73,23608237,26317112,119550000,23608237,2.73,89.71,19.75,19.75,480269916984,19.60,19.60,480269916984 +헝셩그룹,900270,21,248,2,11,4.64,22784078,27517744,176282336,22784078,4.64,82.80,12.92,12.92,5708016291,13.06,13.06,5708016291 +아톤,158430,22,7690,2,760,10.97,21717884,3983454,24798851,21717884,10.97,545.20,87.58,87.58,165244600240,86.65,86.65,165244600240 +리드코프,012700,23,6090,2,720,13.41,20310020,1372962,26446135,20310020,13.41,1479.28,76.80,76.80,125789812205,78.10,78.10,125789812205 +다날,064260,24,6010,2,80,1.35,20092095,34304428,68949040,20092095,1.35,58.57,29.14,29.14,122727880935,29.62,29.62,122727880935 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,89,2,1,1.14,19659509,40340100,1497000000,19659509,1.14,48.73,1.31,1.31,1743537650,1.31,1.31,1743537650 +티사이언티픽,057680,26,1138,2,198,21.06,19235482,3047718,71248501,19235482,21.06,631.14,27.00,27.00,21538301468,26.56,26.56,21538301468 +한화솔루션,009830,27,38250,2,7150,22.99,18875134,1860024,171892536,18875134,22.99,1014.78,10.98,10.98,673800713300,10.25,10.25,673800713300 +한송네오텍,226440,28,59,2,7,13.46,18576516,25414224,65739186,18576516,13.46,73.09,28.26,28.26,912031038,23.51,23.51,912031038 +메이슨캐피탈,021880,29,509,2,13,2.62,17729420,8540276,152184408,17729420,2.62,207.60,11.65,11.65,9161286648,11.83,11.83,9161286648 +PS일렉트로닉스,332570,30,3590,1,825,29.84,17712069,615202,44176320,17712069,29.84,2879.07,40.09,40.09,60043184064,37.86,37.86,60043184064 diff --git a/top30/20250611/top30-av-20250611-161000.csv b/top30/20250611/top30-av-20250611-161000.csv new file mode 100644 index 000000000000..e73700f37075 --- /dev/null +++ b/top30/20250611/top30-av-20250611-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1619,5,-46,-2.76,285037116,313219360,778300000,285037116,-2.76,91.00,36.62,36.62,465400512238,36.93,36.93,465400512238 +이스트아시아홀딩스,900110,2,61,2,6,10.91,269119874,223184000,642650588,269119874,10.91,120.58,41.88,41.88,16760983944,42.76,42.76,16760983944 +씨엑스아이,900120,3,65,2,4,6.56,64251499,37989024,300577845,64251499,6.56,169.13,21.38,21.38,4452392870,22.79,22.79,4452392870 +더즌,462860,4,3630,2,300,9.01,48726717,15235131,71413257,48726717,9.01,319.83,68.23,68.23,178382504677,68.81,68.81,178382504677 +KODEX 인버스,114800,5,3860,5,-55,-1.40,38688977,34610932,152600000,38688977,-1.40,111.78,25.35,25.35,150129479080,25.49,25.49,150129479080 +엠에프엠코리아,323230,6,32,2,13,68.42,37885803,21033258,43274492,37885803,68.42,180.12,87.55,87.55,1075281778,77.65,77.65,1075281778 +한국정보인증,053300,7,8950,2,1250,16.23,36547941,10492827,42441361,36547941,16.23,348.31,86.11,86.11,321703924470,84.69,84.69,321703924470 +제넨바이오,072520,8,62,2,41,195.24,34859284,9739695,74163194,34859284,195.24,357.91,47.00,47.00,1848638427,40.20,40.20,1848638427 +KODEX 코스닥150레버리지,233740,9,8250,2,365,4.63,34265767,31289968,253800000,34265767,4.63,109.51,13.50,13.50,280196294156,13.38,13.38,280196294156 +파루,043200,10,1674,1,386,29.97,32401780,1249551,41804315,32401780,29.97,2593.07,77.51,77.51,51739911838,73.93,73.93,51739911838 +대성파인텍,104040,11,1234,2,149,13.73,32189889,305529,47224987,32189889,13.73,9999.99,68.16,68.16,41180405807,70.66,70.66,41180405807 +KODEX 코스닥150선물인버스,251340,12,3595,5,-90,-2.44,31166774,22693432,64900000,31166774,-2.44,137.34,48.02,48.02,112649603260,48.28,48.28,112649603260 +지씨지놈,340450,13,11100,2,600,5.71,29708646,0,23650793,29708646,5.71,0.00,125.61,125.61,383855772450,146.22,146.22,383855772450 +미스터블루,207760,14,1902,2,38,2.04,29670080,77956232,83079783,29670080,2.04,38.06,35.71,35.71,56905808442,36.01,36.01,56905808442 +오가닉티코스메틱,900300,15,509,2,79,18.37,29135772,11470756,96002224,29135772,18.37,254.00,30.35,30.35,15459306709,31.64,31.64,15459306709 +메디콕스,054180,16,203,2,2,1.00,25428140,55559136,82878283,25428140,1.00,45.77,30.68,30.68,5462995168,32.47,32.47,5462995168 +KODEX 2차전지산업레버리지,462330,17,791,2,19,2.46,24444974,23796412,255000000,24444974,2.46,102.73,9.59,9.59,19414391174,9.63,9.63,19414391174 +위니아,071460,18,40,3,0,0.00,23758731,15417220,35967295,23758731,0.00,154.11,66.06,66.06,959581637,66.70,66.70,959581637 +SGA솔루션즈,184230,19,556,2,55,10.98,23662220,361250,65717223,23662220,10.98,6550.10,36.01,36.01,14211707601,38.89,38.89,14211707601 +KODEX 레버리지,122630,20,20500,2,545,2.73,23608237,26317112,119550000,23608237,2.73,89.71,19.75,19.75,480269916984,19.60,19.60,480269916984 +헝셩그룹,900270,21,248,2,11,4.64,22784078,27517744,176282336,22784078,4.64,82.80,12.92,12.92,5708016291,13.06,13.06,5708016291 +아톤,158430,22,7690,2,760,10.97,21717884,3983454,24798851,21717884,10.97,545.20,87.58,87.58,165244600240,86.65,86.65,165244600240 +리드코프,012700,23,6090,2,720,13.41,20310020,1372962,26446135,20310020,13.41,1479.28,76.80,76.80,125789812205,78.10,78.10,125789812205 +다날,064260,24,6010,2,80,1.35,20092095,34304428,68949040,20092095,1.35,58.57,29.14,29.14,122727880935,29.62,29.62,122727880935 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,89,2,1,1.14,19659509,40340100,1497000000,19659509,1.14,48.73,1.31,1.31,1743537650,1.31,1.31,1743537650 +티사이언티픽,057680,26,1138,2,198,21.06,19235482,3047718,71248501,19235482,21.06,631.14,27.00,27.00,21538301468,26.56,26.56,21538301468 +한화솔루션,009830,27,38250,2,7150,22.99,18875134,1860024,171892536,18875134,22.99,1014.78,10.98,10.98,673800713300,10.25,10.25,673800713300 +한송네오텍,226440,28,59,2,7,13.46,18576516,25414224,65739186,18576516,13.46,73.09,28.26,28.26,912031038,23.51,23.51,912031038 +메이슨캐피탈,021880,29,509,2,13,2.62,17729420,8540276,152184408,17729420,2.62,207.60,11.65,11.65,9161286648,11.83,11.83,9161286648 +PS일렉트로닉스,332570,30,3590,1,825,29.84,17712069,615202,44176320,17712069,29.84,2879.07,40.09,40.09,60043184064,37.86,37.86,60043184064 diff --git a/top30/20250611/top30-av-20250611-162000.csv b/top30/20250611/top30-av-20250611-162000.csv new file mode 100644 index 000000000000..ab3dbbbd622a --- /dev/null +++ b/top30/20250611/top30-av-20250611-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1619,5,-46,-2.76,285246886,313219360,778300000,285246886,-2.76,91.07,36.65,36.65,465739920098,36.96,36.96,465739920098 +이스트아시아홀딩스,900110,2,61,2,6,10.91,269119975,223184000,642650588,269119975,10.91,120.58,41.88,41.88,16760990206,42.76,42.76,16760990206 +씨엑스아이,900120,3,65,2,4,6.56,64258399,37989024,300577845,64258399,6.56,169.15,21.38,21.38,4452841370,22.79,22.79,4452841370 +더즌,462860,4,3630,2,300,9.01,48738914,15235131,71413257,48738914,9.01,319.91,68.25,68.25,178426413877,68.83,68.83,178426413877 +KODEX 인버스,114800,5,3860,5,-55,-1.40,38710906,34610932,152600000,38710906,-1.40,111.85,25.37,25.37,150214125020,25.50,25.50,150214125020 +엠에프엠코리아,323230,6,32,2,13,68.42,37885803,21033258,43274492,37885803,68.42,180.12,87.55,87.55,1075281778,77.65,77.65,1075281778 +한국정보인증,053300,7,8950,2,1250,16.23,36555206,10492827,42441361,36555206,16.23,348.38,86.13,86.13,321768800920,84.71,84.71,321768800920 +제넨바이오,072520,8,62,2,41,195.24,34859284,9739695,74163194,34859284,195.24,357.91,47.00,47.00,1848638427,40.20,40.20,1848638427 +KODEX 코스닥150레버리지,233740,9,8250,2,365,4.63,34278735,31289968,253800000,34278735,4.63,109.55,13.51,13.51,280303409836,13.39,13.39,280303409836 +파루,043200,10,1674,1,386,29.97,32401830,1249551,41804315,32401830,29.97,2593.08,77.51,77.51,51739995538,73.93,73.93,51739995538 +대성파인텍,104040,11,1234,2,149,13.73,32208535,305529,47224987,32208535,13.73,9999.99,68.20,68.20,41203396325,70.70,70.70,41203396325 +KODEX 코스닥150선물인버스,251340,12,3595,5,-90,-2.44,31207548,22693432,64900000,31207548,-2.44,137.52,48.09,48.09,112796185790,48.34,48.34,112796185790 +지씨지놈,340450,13,11100,2,600,5.71,30206654,0,23650793,30206654,5.71,0.00,127.72,127.72,389936450130,148.53,148.53,389936450130 +미스터블루,207760,14,1902,2,38,2.04,29683138,77956232,83079783,29683138,2.04,38.08,35.73,35.73,56930723106,36.03,36.03,56930723106 +오가닉티코스메틱,900300,15,509,2,79,18.37,29149968,11470756,96002224,29149968,18.37,254.12,30.36,30.36,15466532473,31.65,31.65,15466532473 +메디콕스,054180,16,203,2,2,1.00,25428739,55559136,82878283,25428739,1.00,45.77,30.68,30.68,5463116166,32.47,32.47,5463116166 +KODEX 2차전지산업레버리지,462330,17,791,2,19,2.46,24449922,23796412,255000000,24449922,2.46,102.75,9.59,9.59,19418305042,9.63,9.63,19418305042 +위니아,071460,18,40,3,0,0.00,23758731,15417220,35967295,23758731,0.00,154.11,66.06,66.06,959581637,66.70,66.70,959581637 +SGA솔루션즈,184230,19,556,2,55,10.98,23665698,361250,65717223,23665698,10.98,6551.06,36.01,36.01,14213669193,38.90,38.90,14213669193 +KODEX 레버리지,122630,20,20500,2,545,2.73,23612514,26317112,119550000,23612514,2.73,89.72,19.75,19.75,480357745179,19.60,19.60,480357745179 +헝셩그룹,900270,21,248,2,11,4.64,22784154,27517744,176282336,22784154,4.64,82.80,12.92,12.92,5708035139,13.06,13.06,5708035139 +아톤,158430,22,7690,2,760,10.97,21728295,3983454,24798851,21728295,10.97,545.46,87.62,87.62,165323827950,86.69,86.69,165323827950 +리드코프,012700,23,6090,2,720,13.41,20322174,1372962,26446135,20322174,13.41,1480.17,76.84,76.84,125864073145,78.15,78.15,125864073145 +다날,064260,24,6010,2,80,1.35,20092095,34304428,68949040,20092095,1.35,58.57,29.14,29.14,122727880935,29.62,29.62,122727880935 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,89,2,1,1.14,19659509,40340100,1497000000,19659509,1.14,48.73,1.31,1.31,1743537650,1.31,1.31,1743537650 +티사이언티픽,057680,26,1138,2,198,21.06,19243971,3047718,71248501,19243971,21.06,631.42,27.01,27.01,21548089285,26.58,26.58,21548089285 +한화솔루션,009830,27,38250,2,7150,22.99,18875134,1860024,171892536,18875134,22.99,1014.78,10.98,10.98,673800713300,10.25,10.25,673800713300 +한송네오텍,226440,28,59,2,7,13.46,18576516,25414224,65739186,18576516,13.46,73.09,28.26,28.26,912031038,23.51,23.51,912031038 +메이슨캐피탈,021880,29,509,2,13,2.62,17729427,8540276,152184408,17729427,2.62,207.60,11.65,11.65,9161290211,11.83,11.83,9161290211 +PS일렉트로닉스,332570,30,3590,1,825,29.84,17718653,615202,44176320,17718653,29.84,2880.14,40.11,40.11,60066820624,37.87,37.87,60066820624 diff --git a/top30/20250611/top30-av-20250611-163000.csv b/top30/20250611/top30-av-20250611-163000.csv new file mode 100644 index 000000000000..b68a2a7c5436 --- /dev/null +++ b/top30/20250611/top30-av-20250611-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1619,5,-46,-2.76,285350805,313219360,778300000,285350805,-2.76,91.10,36.66,36.66,465908061040,36.97,36.97,465908061040 +이스트아시아홀딩스,900110,2,61,2,6,10.91,269201304,223184000,642650588,269201304,10.91,120.62,41.89,41.89,16766032604,42.77,42.77,16766032604 +씨엑스아이,900120,3,65,2,4,6.56,64258451,37989024,300577845,64258451,6.56,169.15,21.38,21.38,4452844750,22.79,22.79,4452844750 +더즌,462860,4,3630,2,300,9.01,48763712,15235131,71413257,48763712,9.01,320.07,68.28,68.28,178515686677,68.86,68.86,178515686677 +KODEX 인버스,114800,5,3860,5,-55,-1.40,38742013,34610932,152600000,38742013,-1.40,111.94,25.39,25.39,150334353575,25.52,25.52,150334353575 +엠에프엠코리아,323230,6,32,2,13,68.42,37885803,21033258,43274492,37885803,68.42,180.12,87.55,87.55,1075281778,77.65,77.65,1075281778 +한국정보인증,053300,7,8950,2,1250,16.23,36566443,10492827,42441361,36566443,16.23,348.49,86.16,86.16,321868810220,84.74,84.74,321868810220 +제넨바이오,072520,8,62,2,41,195.24,34859284,9739695,74163194,34859284,195.24,357.91,47.00,47.00,1848638427,40.20,40.20,1848638427 +KODEX 코스닥150레버리지,233740,9,8250,2,365,4.63,34288422,31289968,253800000,34288422,4.63,109.58,13.51,13.51,280383521326,13.39,13.39,280383521326 +파루,043200,10,1674,1,386,29.97,32402188,1249551,41804315,32402188,29.97,2593.11,77.51,77.51,51740594830,73.94,73.94,51740594830 +대성파인텍,104040,11,1234,2,149,13.73,32213058,305529,47224987,32213058,13.73,9999.99,68.21,68.21,41208937000,70.71,70.71,41208937000 +KODEX 코스닥150선물인버스,251340,12,3595,5,-90,-2.44,31217675,22693432,64900000,31217675,-2.44,137.56,48.10,48.10,112832592355,48.36,48.36,112832592355 +지씨지놈,340450,13,11100,2,600,5.71,30260239,0,23650793,30260239,5.71,0.00,127.95,127.95,390544639880,148.77,148.77,390544639880 +미스터블루,207760,14,1902,2,38,2.04,29708039,77956232,83079783,29708039,2.04,38.11,35.76,35.76,56978284016,36.06,36.06,56978284016 +오가닉티코스메틱,900300,15,509,2,79,18.37,29165887,11470756,96002224,29165887,18.37,254.26,30.38,30.38,15474635244,31.67,31.67,15474635244 +메디콕스,054180,16,203,2,2,1.00,25460202,55559136,82878283,25460202,1.00,45.83,30.72,30.72,5469471692,32.51,32.51,5469471692 +KODEX 2차전지산업레버리지,462330,17,791,2,19,2.46,24453673,23796412,255000000,24453673,2.46,102.76,9.59,9.59,19421275834,9.63,9.63,19421275834 +위니아,071460,18,40,3,0,0.00,23758731,15417220,35967295,23758731,0.00,154.11,66.06,66.06,959581637,66.70,66.70,959581637 +SGA솔루션즈,184230,19,556,2,55,10.98,23671923,361250,65717223,23671923,10.98,6552.78,36.02,36.02,14217161418,38.91,38.91,14217161418 +KODEX 레버리지,122630,20,20500,2,545,2.73,23623534,26317112,119550000,23623534,2.73,89.76,19.76,19.76,480583985779,19.61,19.61,480583985779 +헝셩그룹,900270,21,248,2,11,4.64,22792164,27517744,176282336,22792164,4.64,82.83,12.93,12.93,5710021619,13.06,13.06,5710021619 +아톤,158430,22,7690,2,760,10.97,21744199,3983454,24798851,21744199,10.97,545.86,87.68,87.68,165444380270,86.75,86.75,165444380270 +리드코프,012700,23,6090,2,720,13.41,20329684,1372962,26446135,20329684,13.41,1480.72,76.87,76.87,125909809045,78.18,78.18,125909809045 +다날,064260,24,6010,2,80,1.35,20092095,34304428,68949040,20092095,1.35,58.57,29.14,29.14,122727880935,29.62,29.62,122727880935 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,89,2,1,1.14,19659525,40340100,1497000000,19659525,1.14,48.73,1.31,1.31,1743539074,1.31,1.31,1743539074 +티사이언티픽,057680,26,1138,2,198,21.06,19255551,3047718,71248501,19255551,21.06,631.80,27.03,27.03,21561325225,26.59,26.59,21561325225 +한화솔루션,009830,27,38250,2,7150,22.99,18875134,1860024,171892536,18875134,22.99,1014.78,10.98,10.98,673800713300,10.25,10.25,673800713300 +한송네오텍,226440,28,59,2,7,13.46,18576516,25414224,65739186,18576516,13.46,73.09,28.26,28.26,912031038,23.51,23.51,912031038 +메이슨캐피탈,021880,29,509,2,13,2.62,17729927,8540276,152184408,17729927,2.62,207.60,11.65,11.65,9161546211,11.83,11.83,9161546211 +PS일렉트로닉스,332570,30,3590,1,825,29.84,17729615,615202,44176320,17729615,29.84,2881.92,40.13,40.13,60106174204,37.90,37.90,60106174204 diff --git a/top30/20250611/top30-av-20250611-164000.csv b/top30/20250611/top30-av-20250611-164000.csv new file mode 100644 index 000000000000..594bf4f99ebc --- /dev/null +++ b/top30/20250611/top30-av-20250611-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1619,5,-46,-2.76,285410195,313219360,778300000,285410195,-2.76,91.12,36.67,36.67,466004094670,36.98,36.98,466004094670 +이스트아시아홀딩스,900110,2,61,2,6,10.91,269266953,223184000,642650588,269266953,10.91,120.65,41.90,41.90,16770037193,42.78,42.78,16770037193 +씨엑스아이,900120,3,65,2,4,6.56,64258471,37989024,300577845,64258471,6.56,169.15,21.38,21.38,4452846070,22.79,22.79,4452846070 +더즌,462860,4,3630,2,300,9.01,48780791,15235131,71413257,48780791,9.01,320.19,68.31,68.31,178577171077,68.89,68.89,178577171077 +KODEX 인버스,114800,5,3860,5,-55,-1.40,38798494,34610932,152600000,38798494,-1.40,112.10,25.42,25.42,150552652640,25.56,25.56,150552652640 +엠에프엠코리아,323230,6,32,2,13,68.42,38261500,21033258,43274492,38261500,68.42,181.91,88.42,88.42,1088055476,78.57,78.57,1088055476 +한국정보인증,053300,7,8950,2,1250,16.23,36579085,10492827,42441361,36579085,16.23,348.61,86.19,86.19,321980944760,84.77,84.77,321980944760 +제넨바이오,072520,8,62,2,41,195.24,35302320,9739695,74163194,35302320,195.24,362.46,47.60,47.60,1876549695,40.81,40.81,1876549695 +KODEX 코스닥150레버리지,233740,9,8250,2,365,4.63,34302797,31289968,253800000,34302797,4.63,109.63,13.52,13.52,280502546326,13.40,13.40,280502546326 +파루,043200,10,1674,1,386,29.97,32402252,1249551,41804315,32402252,29.97,2593.11,77.51,77.51,51740701966,73.94,73.94,51740701966 +대성파인텍,104040,11,1234,2,149,13.73,32241557,305529,47224987,32241557,13.73,9999.99,68.27,68.27,41243848275,70.77,70.77,41243848275 +KODEX 코스닥150선물인버스,251340,12,3595,5,-90,-2.44,31226275,22693432,64900000,31226275,-2.44,137.60,48.11,48.11,112863466355,48.37,48.37,112863466355 +지씨지놈,340450,13,11100,2,600,5.71,30326824,0,23650793,30326824,5.71,0.00,128.23,128.23,391308369830,149.06,149.06,391308369830 +미스터블루,207760,14,1902,2,38,2.04,29728097,77956232,83079783,29728097,2.04,38.13,35.78,35.78,57016594796,36.08,36.08,57016594796 +오가닉티코스메틱,900300,15,509,2,79,18.37,29176628,11470756,96002224,29176628,18.37,254.36,30.39,30.39,15480059449,31.68,31.68,15480059449 +메디콕스,054180,16,203,2,2,1.00,25466504,55559136,82878283,25466504,1.00,45.84,30.73,30.73,5470744696,32.52,32.52,5470744696 +위니아,071460,17,40,3,0,0.00,25356111,15417220,35967295,25356111,0.00,164.47,70.50,70.50,1037853257,72.14,72.14,1037853257 +KODEX 2차전지산업레버리지,462330,18,791,2,19,2.46,24461256,23796412,255000000,24461256,2.46,102.79,9.59,9.59,19427281570,9.63,9.63,19427281570 +SGA솔루션즈,184230,19,556,2,55,10.98,23676935,361250,65717223,23676935,10.98,6554.17,36.03,36.03,14219983174,38.92,38.92,14219983174 +KODEX 레버리지,122630,20,20500,2,545,2.73,23629175,26317112,119550000,23629175,2.73,89.79,19.77,19.77,480699767304,19.61,19.61,480699767304 +헝셩그룹,900270,21,248,2,11,4.64,22804089,27517744,176282336,22804089,4.64,82.87,12.94,12.94,5712955169,13.07,13.07,5712955169 +아톤,158430,22,7690,2,760,10.97,21779881,3983454,24798851,21779881,10.97,546.76,87.83,87.83,165713422550,86.90,86.90,165713422550 +리드코프,012700,23,6090,2,720,13.41,20341515,1372962,26446135,20341515,13.41,1481.58,76.92,76.92,125981268285,78.22,78.22,125981268285 +다날,064260,24,6010,2,80,1.35,20092095,34304428,68949040,20092095,1.35,58.57,29.14,29.14,122727880935,29.62,29.62,122727880935 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,89,2,1,1.14,19659525,40340100,1497000000,19659525,1.14,48.73,1.31,1.31,1743539074,1.31,1.31,1743539074 +티사이언티픽,057680,26,1138,2,198,21.06,19267729,3047718,71248501,19267729,21.06,632.20,27.04,27.04,21575220323,26.61,26.61,21575220323 +한송네오텍,226440,27,59,2,7,13.46,18918706,25414224,65739186,18918706,13.46,74.44,28.78,28.78,931193678,24.01,24.01,931193678 +한화솔루션,009830,28,38250,2,7150,22.99,18875134,1860024,171892536,18875134,22.99,1014.78,10.98,10.98,673800713300,10.25,10.25,673800713300 +메이슨캐피탈,021880,29,509,2,13,2.62,17736550,8540276,152184408,17736550,2.62,207.68,11.65,11.65,9164917318,11.83,11.83,9164917318 +PS일렉트로닉스,332570,30,3590,1,825,29.84,17732484,615202,44176320,17732484,29.84,2882.38,40.14,40.14,60116473914,37.91,37.91,60116473914 diff --git a/top30/20250611/top30-av-20250611-165000.csv b/top30/20250611/top30-av-20250611-165000.csv new file mode 100644 index 000000000000..89a98fd921ee --- /dev/null +++ b/top30/20250611/top30-av-20250611-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1619,5,-46,-2.76,285730312,313219360,778300000,285730312,-2.76,91.22,36.71,36.71,466521723859,37.02,37.02,466521723859 +이스트아시아홀딩스,900110,2,61,2,6,10.91,269328171,223184000,642650588,269328171,10.91,120.68,41.91,41.91,16773771491,42.79,42.79,16773771491 +씨엑스아이,900120,3,65,2,4,6.56,64293466,37989024,300577845,64293466,6.56,169.24,21.39,21.39,4455155740,22.80,22.80,4455155740 +더즌,462860,4,3630,2,300,9.01,48791247,15235131,71413257,48791247,9.01,320.25,68.32,68.32,178614812677,68.90,68.90,178614812677 +KODEX 인버스,114800,5,3860,5,-55,-1.40,38833017,34610932,152600000,38833017,-1.40,112.20,25.45,25.45,150686084035,25.58,25.58,150686084035 +엠에프엠코리아,323230,6,32,2,13,68.42,38261500,21033258,43274492,38261500,68.42,181.91,88.42,88.42,1088055476,78.57,78.57,1088055476 +한국정보인증,053300,7,8950,2,1250,16.23,36590644,10492827,42441361,36590644,16.23,348.72,86.21,86.21,322083473090,84.79,84.79,322083473090 +제넨바이오,072520,8,62,2,41,195.24,35302320,9739695,74163194,35302320,195.24,362.46,47.60,47.60,1876549695,40.81,40.81,1876549695 +KODEX 코스닥150레버리지,233740,9,8250,2,365,4.63,34313537,31289968,253800000,34313537,4.63,109.66,13.52,13.52,280591527226,13.40,13.40,280591527226 +파루,043200,10,1674,1,386,29.97,32402302,1249551,41804315,32402302,29.97,2593.12,77.51,77.51,51740785666,73.94,73.94,51740785666 +대성파인텍,104040,11,1234,2,149,13.73,32251696,305529,47224987,32251696,13.73,9999.99,68.29,68.29,41256268550,70.80,70.80,41256268550 +KODEX 코스닥150선물인버스,251340,12,3595,5,-90,-2.44,31234099,22693432,64900000,31234099,-2.44,137.63,48.13,48.13,112891593635,48.39,48.39,112891593635 +지씨지놈,340450,13,11100,2,600,5.71,30397111,0,23650793,30397111,5.71,0.00,128.52,128.52,392130024860,149.37,149.37,392130024860 +미스터블루,207760,14,1902,2,38,2.04,29753197,77956232,83079783,29753197,2.04,38.17,35.81,35.81,57064284796,36.11,36.11,57064284796 +오가닉티코스메틱,900300,15,509,2,79,18.37,29184238,11470756,96002224,29184238,18.37,254.42,30.40,30.40,15483879669,31.69,31.69,15483879669 +메디콕스,054180,16,203,2,2,1.00,25486331,55559136,82878283,25486331,1.00,45.87,30.75,30.75,5474749750,32.54,32.54,5474749750 +위니아,071460,17,40,3,0,0.00,25356111,15417220,35967295,25356111,0.00,164.47,70.50,70.50,1037853257,72.14,72.14,1037853257 +KODEX 2차전지산업레버리지,462330,18,791,2,19,2.46,24461820,23796412,255000000,24461820,2.46,102.80,9.59,9.59,19427728822,9.63,9.63,19427728822 +SGA솔루션즈,184230,19,556,2,55,10.98,23677906,361250,65717223,23677906,10.98,6554.44,36.03,36.03,14220529847,38.92,38.92,14220529847 +KODEX 레버리지,122630,20,20500,2,545,2.73,23633941,26317112,119550000,23633941,2.73,89.80,19.77,19.77,480797613284,19.62,19.62,480797613284 +헝셩그룹,900270,21,248,2,11,4.64,22808091,27517744,176282336,22808091,4.64,82.89,12.94,12.94,5713943663,13.07,13.07,5713943663 +아톤,158430,22,7690,2,760,10.97,21794525,3983454,24798851,21794525,10.97,547.13,87.89,87.89,165823984750,86.95,86.95,165823984750 +리드코프,012700,23,6090,2,720,13.41,20345353,1372962,26446135,20345353,13.41,1481.86,76.93,76.93,126004526565,78.24,78.24,126004526565 +다날,064260,24,6010,2,80,1.35,20092095,34304428,68949040,20092095,1.35,58.57,29.14,29.14,122727880935,29.62,29.62,122727880935 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,89,2,1,1.14,19670025,40340100,1497000000,19670025,1.14,48.76,1.31,1.31,1744473574,1.31,1.31,1744473574 +티사이언티픽,057680,26,1138,2,198,21.06,19287577,3047718,71248501,19287577,21.06,632.85,27.07,27.07,21597827195,26.64,26.64,21597827195 +한송네오텍,226440,27,59,2,7,13.46,18918706,25414224,65739186,18918706,13.46,74.44,28.78,28.78,931193678,24.01,24.01,931193678 +한화솔루션,009830,28,38250,2,7150,22.99,18875134,1860024,171892536,18875134,22.99,1014.78,10.98,10.98,673800713300,10.25,10.25,673800713300 +메이슨캐피탈,021880,29,509,2,13,2.62,17738226,8540276,152184408,17738226,2.62,207.70,11.66,11.66,9165772078,11.83,11.83,9165772078 +PS일렉트로닉스,332570,30,3590,1,825,29.84,17736521,615202,44176320,17736521,29.84,2883.04,40.15,40.15,60130966744,37.92,37.92,60130966744 diff --git a/top30/20250611/top30-avtr-20250611-090001.csv b/top30/20250611/top30-avtr-20250611-090001.csv new file mode 100644 index 000000000000..6a3206331b29 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위세아이텍,065370,1,9860,5,-50,-0.50,15381,4365824,7383954,15381,-0.50,0.35,0.21,0.21,152416500,0.21,0.21,152416500 +화천기공,000850,2,32750,3,0,0.00,1710,4599,2200000,1710,0.00,37.18,0.08,0.08,56002500,0.08,0.08,56002500 +한국정보인증,053300,3,7700,3,0,0.00,30776,10492827,42441361,30776,0.00,0.29,0.07,0.07,236975200,0.07,0.07,236975200 +LS마린솔루션,060370,4,27900,5,-600,-2.11,22658,2548416,32668854,22658,-2.11,0.89,0.07,0.07,631987250,0.07,0.07,631987250 +헥토파이낸셜,234340,5,21650,3,0,0.00,6457,2694743,9453000,6457,0.00,0.24,0.07,0.07,139794050,0.07,0.07,139794050 +TIGER 200 건설,139220,6,4300,5,-15,-0.35,5020,1340788,8840000,5020,-0.35,0.37,0.06,0.06,21586000,0.06,0.06,21586000 +한국수출포장,002200,7,3020,3,0,0.00,22500,93544,40000000,22500,0.00,24.05,0.06,0.06,67950000,0.06,0.06,67950000 +한컴라이프케어,372910,8,3045,3,0,0.00,15000,98797,27674406,15000,0.00,15.18,0.05,0.05,45675000,0.05,0.05,45675000 +녹십자홀딩스2우,005257,9,49000,3,0,0.00,397,62047,845990,397,0.00,0.64,0.05,0.05,19453000,0.05,0.05,19453000 +갤럭시아에스엠,011420,10,2670,3,0,0.00,12567,4349316,27549644,12567,0.00,0.29,0.05,0.05,33553890,0.05,0.05,33553890 +위더스제약,330350,11,8190,3,0,0.00,5273,401194,13202139,5273,0.00,1.31,0.04,0.04,43185870,0.04,0.04,43185870 +핑거,163730,12,13850,3,0,0.00,2814,830360,9365608,2814,0.00,0.34,0.03,0.03,38973900,0.03,0.03,38973900 +와이즈넛,096250,13,19090,5,-160,-0.83,3883,792941,13096536,3883,-0.83,0.49,0.03,0.03,74044970,0.03,0.03,74044970 +엠에프엠코리아,323230,14,19,3,0,0.00,11387,21033258,43274492,11387,0.00,0.05,0.03,0.03,216353,0.03,0.03,216353 +인벤티지랩,389470,15,40650,3,0,0.00,2457,533763,10684434,2457,0.00,0.46,0.02,0.02,99877050,0.02,0.02,99877050 +아톤,158430,16,6930,3,0,0.00,5693,3983454,24798851,5693,0.00,0.14,0.02,0.02,39452490,0.02,0.02,39452490 +삼목에스폼,018310,17,23900,3,0,0.00,3342,30242,14700000,3342,0.00,11.05,0.02,0.02,79873800,0.02,0.02,79873800 +태웅,044490,18,29300,3,0,0.00,4376,6371541,20007381,4376,0.00,0.07,0.02,0.02,128216800,0.02,0.02,128216800 +로보티즈,108490,19,60500,2,1300,2.20,2888,642307,13212660,2888,2.20,0.45,0.02,0.02,174701900,0.02,0.02,174701900 +삼성 S&P500 ETN,Q530112,20,14940,2,35,0.23,200,4967,1000000,200,0.23,4.03,0.02,0.02,2988000,0.02,0.02,2988000 +제이에스티나,026040,21,3275,3,0,0.00,2969,4819284,16503790,2969,0.00,0.06,0.02,0.02,9723475,0.02,0.02,9723475 +우듬지팜,403490,22,2160,3,0,0.00,7794,77310136,45212464,7794,0.00,0.01,0.02,0.02,16835040,0.02,0.02,16835040 +뉴파워프라즈마,144960,23,5370,2,20,0.37,7436,732345,43692624,7436,0.37,1.02,0.02,0.02,39873170,0.02,0.02,39873170 +오가노이드사이언스,476040,24,35850,3,0,0.00,1113,2953406,6540975,1113,0.00,0.04,0.02,0.02,39901050,0.02,0.02,39901050 +에코프로머티,450080,25,44250,2,400,0.91,11812,356043,69932424,11812,0.91,3.32,0.02,0.02,522106300,0.02,0.02,522106300 +바이오비쥬,489460,26,17490,3,0,0.00,2268,594820,15044430,2268,0.00,0.38,0.02,0.02,39667320,0.02,0.02,39667320 +한성기업,003680,27,5320,3,0,0.00,900,26868,6209515,900,0.00,3.35,0.01,0.01,4788000,0.01,0.01,4788000 +위지트,036090,28,733,3,0,0.00,16704,4057574,118392284,16704,0.00,0.41,0.01,0.01,12244032,0.01,0.01,12244032 +신성통상,005390,29,4065,3,0,0.00,19781,12027614,143708390,19781,0.00,0.16,0.01,0.01,80409765,0.01,0.01,80409765 +국전약품,307750,30,3810,3,0,0.00,5937,462444,49966130,5937,0.00,1.28,0.01,0.01,22619970,0.01,0.01,22619970 diff --git a/top30/20250611/top30-avtr-20250611-091001.csv b/top30/20250611/top30-avtr-20250611-091001.csv new file mode 100644 index 000000000000..420dcc48c838 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,14310,2,3810,36.29,8109345,0,23650793,8109345,36.29,0.00,34.29,34.29,118053254355,34.88,34.88,118053254355 +파루,043200,2,1638,2,350,27.17,10445253,1249551,41804315,10445253,27.17,835.92,24.99,24.99,16726140985,24.43,24.43,16726140985 +미투온,201490,3,2545,2,55,2.21,4488457,15967532,30390092,4488457,2.21,28.11,14.77,14.77,11831479745,15.30,15.30,11831479745 +메디콕스,054180,4,217,2,16,7.96,9973510,55559136,82878283,9973510,7.96,17.95,12.03,12.03,2225974076,12.38,12.38,2225974076 +대성파인텍,104040,5,1278,2,193,17.79,5176564,305529,47224987,5176564,17.79,1694.30,10.96,10.96,6438523098,10.67,10.67,6438523098 +오가닉티코스메틱,900300,6,500,2,70,16.28,10026800,11470756,96002224,10026800,16.28,87.41,10.44,10.44,5350524477,11.15,11.15,5350524477 +티와이홀딩스우,36328K,7,6000,2,20,0.33,121251,1615953,1243014,121251,0.33,7.50,9.75,9.75,683036775,9.16,9.16,683036775 +형지I&C,011080,8,1005,2,64,6.80,3774993,5875148,42313608,3774993,6.80,64.25,8.92,8.92,3897705509,9.17,9.17,3897705509 +상지건설,042940,9,12150,2,240,2.02,608666,1292053,6828712,608666,2.02,47.11,8.91,8.91,7613735840,9.18,9.18,7613735840 +TIMEFOLIO 미국배당다우존스액티브,0036D0,10,10005,2,105,1.06,133867,181710,1550000,133867,1.06,73.67,8.64,8.64,1342279626,8.66,8.66,1342279626 +애드바이오텍,179530,11,4195,1,965,29.88,846033,222314,11359544,846033,29.88,380.56,7.45,7.45,3549107470,7.45,7.45,3549107470 +링크솔루션,474650,12,24600,5,-1650,-6.29,387622,14173687,5579032,387622,-6.29,2.73,6.95,6.95,9760158950,7.11,7.11,9760158950 +지엔코,065060,13,1851,2,157,9.27,713481,2098153,10800804,713481,9.27,34.01,6.61,6.61,1339723900,6.70,6.70,1339723900 +SDN,099220,14,1525,2,74,5.10,4169506,1433914,64944350,4169506,5.10,290.78,6.42,6.42,6398358704,6.46,6.46,6398358704 +KODEX 철강,117680,15,10215,2,215,2.15,92165,148198,1610000,92165,2.15,62.19,5.72,5.72,942587235,5.73,5.73,942587235 +KODEX 코스닥150선물인버스,251340,16,3640,5,-45,-1.22,3697488,22693432,64900000,3697488,-1.22,16.29,5.70,5.70,13505352815,5.72,5.72,13505352815 +TIGER 200 철강소재,139240,17,10100,2,225,2.28,21736,70656,400000,21736,2.28,30.76,5.43,5.43,219379245,5.43,5.43,219379245 +에이럭스,475580,18,13440,2,1800,15.46,700590,153537,13624900,700590,15.46,456.30,5.14,5.14,9162467275,5.00,5.00,9162467275 +정원엔시스,045510,19,1192,2,43,3.74,1640673,1301002,32209292,1640673,3.74,126.11,5.09,5.09,2025074220,5.27,5.27,2025074220 +대명에너지,389260,20,33650,2,5050,17.66,843672,465733,17050000,843672,17.66,181.15,4.95,4.95,28067691400,4.89,4.89,28067691400 +RISE 미국휴머노이드로봇,0036R0,21,11695,2,155,1.34,43298,114769,900000,43298,1.34,37.73,4.81,4.81,506772130,4.81,4.81,506772130 +미스터블루,207760,22,1916,2,52,2.79,3907701,77956232,83079783,3907701,2.79,5.01,4.70,4.70,7409303846,4.65,4.65,7409303846 +다날,064260,23,5900,5,-30,-0.51,2985807,34304428,68949040,2985807,-0.51,8.70,4.33,4.33,17685172075,4.35,4.35,17685172075 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,24,10155,5,-25,-0.25,88629,202297,2050000,88629,-0.25,43.81,4.32,4.32,900593715,4.33,4.33,900593715 +PLUS 차이나AI테크TOP10,0047N0,25,10015,2,75,0.75,46658,369743,1100000,46658,0.75,12.62,4.24,4.24,466934355,4.24,4.24,466934355 +TIGER K방산&우주,463250,26,26165,5,-160,-0.61,223744,1044577,5400000,223744,-0.61,21.42,4.14,4.14,5898102388,4.17,4.17,5898102388 +이스트아시아홀딩스,900110,27,58,2,3,5.45,26256992,223184000,642650588,26256992,5.45,11.76,4.09,4.09,1470525678,3.95,3.95,1470525678 +PLUS 태양광&ESS,457990,28,15650,2,320,2.09,29860,108536,750000,29860,2.09,27.51,3.98,3.98,469285995,4.00,4.00,469285995 +HD현대에너지솔루션,322000,29,52000,2,4250,8.90,433828,427054,11200000,433828,8.90,101.59,3.87,3.87,22687185000,3.90,3.90,22687185000 +한투 인버스 2X 은 선물 ETN,Q570062,30,6320,5,-10,-0.16,38717,208007,1000000,38717,-0.16,18.61,3.87,3.87,244523555,3.87,3.87,244523555 diff --git a/top30/20250611/top30-avtr-20250611-092001.csv b/top30/20250611/top30-avtr-20250611-092001.csv new file mode 100644 index 000000000000..82149d6a3e33 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,13710,2,3210,30.57,10782376,0,23650793,10782376,30.57,0.00,45.59,45.59,155811202180,48.05,48.05,155811202180 +파루,043200,2,1536,2,248,19.25,13950276,1249551,41804315,13950276,19.25,1116.42,33.37,33.37,22265853874,34.68,34.68,22265853874 +티와이홀딩스우,36328K,3,5720,5,-260,-4.35,237688,1615953,1243014,237688,-4.35,14.71,19.12,19.12,1400825845,19.70,19.70,1400825845 +미투온,201490,4,2550,2,60,2.41,5665559,15967532,30390092,5665559,2.41,35.48,18.64,18.64,14806549885,19.11,19.11,14806549885 +대성파인텍,104040,5,1244,2,159,14.65,7986237,305529,47224987,7986237,14.65,2613.90,16.91,16.91,9971409965,16.97,16.97,9971409965 +메디콕스,054180,6,215,2,14,6.97,12369769,55559136,82878283,12369769,6.97,22.26,14.93,14.93,2742118998,15.39,15.39,2742118998 +오가닉티코스메틱,900300,7,554,2,124,28.84,13862812,11470756,96002224,13862812,28.84,120.85,14.44,14.44,7390476645,13.90,13.90,7390476645 +한국정보인증,053300,8,8000,2,300,3.90,5218807,10492827,42441361,5218807,3.90,49.74,12.30,12.30,42554184175,12.53,12.53,42554184175 +형지I&C,011080,9,988,2,47,4.99,5163092,5875148,42313608,5163092,4.99,87.88,12.20,12.20,5285381906,12.64,12.64,5285381906 +KODEX 철강,117680,10,10195,2,195,1.95,184272,148198,1610000,184272,1.95,124.34,11.45,11.45,1884013311,11.48,11.48,1884013311 +상지건설,042940,11,12030,2,120,1.01,754230,1292053,6828712,754230,1.01,58.37,11.04,11.04,9355312585,11.39,11.39,9355312585 +TIMEFOLIO 미국배당다우존스액티브,0036D0,12,10005,2,105,1.06,167507,181710,1550000,167507,1.06,92.18,10.81,10.81,1678846921,10.83,10.83,1678846921 +링크솔루션,474650,13,24300,5,-1950,-7.43,595593,14173687,5579032,595593,-7.43,4.20,10.68,10.68,14831563350,10.94,10.94,14831563350 +다날,064260,14,6030,2,100,1.69,6478428,34304428,68949040,6478428,1.69,18.89,9.40,9.40,38938026215,9.37,9.37,38938026215 +에이럭스,475580,15,12650,2,1010,8.68,1259152,153537,13624900,1259152,8.68,820.10,9.24,9.24,16383582955,9.51,9.51,16383582955 +지엔코,065060,16,1762,2,68,4.01,976721,2098153,10800804,976721,4.01,46.55,9.04,9.04,1809400586,9.51,9.51,1809400586 +그린생명과학,114450,17,3772,2,642,20.51,1717440,1197161,20000000,1717440,20.51,143.46,8.59,8.59,6171414389,8.18,8.18,6171414389 +RISE 미국휴머노이드로봇,0036R0,18,11690,2,150,1.30,73922,114769,900000,73922,1.30,64.41,8.21,8.21,864797785,8.22,8.22,864797785 +SDN,099220,19,1497,2,46,3.17,5323308,1433914,64944350,5323308,3.17,371.24,8.20,8.20,8142590687,8.38,8.38,8142590687 +애드바이오텍,179530,20,4195,1,965,29.88,904848,222314,11359544,904848,29.88,407.01,7.97,7.97,3795836395,7.97,7.97,3795836395 +KODEX 코스닥150선물인버스,251340,21,3635,5,-50,-1.36,5084651,22693432,64900000,5084651,-1.36,22.41,7.83,7.83,18546282566,7.86,7.86,18546282566 +로킷헬스케어,376900,22,18210,2,980,5.69,1177129,12518775,15417639,1177129,5.69,9.40,7.63,7.63,20808719185,7.41,7.41,20808719185 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,23,10130,5,-50,-0.49,152538,202297,2050000,152538,-0.49,75.40,7.44,7.44,1549259928,7.46,7.46,1549259928 +이스트아시아홀딩스,900110,24,57,2,2,3.64,44832484,223184000,642650588,44832484,3.64,20.09,6.98,6.98,2522086185,6.89,6.89,2522086185 +미스터블루,207760,25,1889,2,25,1.34,5571664,77956232,83079783,5571664,1.34,7.15,6.71,6.71,10577146384,6.74,6.74,10577146384 +KODEX 200선물인버스2X,252670,26,1630,5,-35,-2.10,51674190,313219360,778300000,51674190,-2.10,16.50,6.64,6.64,84892461376,6.69,6.69,84892461376 +대명에너지,389260,27,32300,2,3700,12.94,1118001,465733,17050000,1118001,12.94,240.05,6.56,6.56,37084207925,6.73,6.73,37084207925 +케이씨티,089150,28,4415,2,60,1.38,1118978,2534395,17150000,1118978,1.38,44.15,6.52,6.52,4967352323,6.56,6.56,4967352323 +KIWOOM 200선물레버리지,253250,29,18520,2,405,2.24,32323,126082,500000,32323,2.24,25.64,6.46,6.46,592502227,6.40,6.40,592502227 +KIWOOM 코스닥150선물인버스,291620,30,6480,5,-120,-1.82,32787,7500,510000,32787,-1.82,437.16,6.43,6.43,212938755,6.44,6.44,212938755 diff --git a/top30/20250611/top30-avtr-20250611-093001.csv b/top30/20250611/top30-avtr-20250611-093001.csv new file mode 100644 index 000000000000..a638ef1d3c3d --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,12970,2,2470,23.52,13618634,0,23650793,13618634,23.52,0.00,57.58,57.58,192941161345,62.90,62.90,192941161345 +파루,043200,2,1535,2,247,19.18,15623969,1249551,41804315,15623969,19.18,1250.37,37.37,37.37,24856686742,38.74,38.74,24856686742 +대성파인텍,104040,3,1344,2,259,23.87,14520662,305529,47224987,14520662,23.87,4752.63,30.75,30.75,18653051180,29.39,29.39,18653051180 +미투온,201490,4,2535,2,45,1.81,6454274,15967532,30390092,6454274,1.81,40.42,21.24,21.24,16839181253,21.86,21.86,16839181253 +티와이홀딩스우,36328K,5,5580,5,-400,-6.69,257982,1615953,1243014,257982,-6.69,15.96,20.75,20.75,1515623465,21.85,21.85,1515623465 +메디콕스,054180,6,210,2,9,4.48,15132963,55559136,82878283,15132963,4.48,27.24,18.26,18.26,3327064339,19.12,19.12,3327064339 +로킷헬스케어,376900,7,17550,2,320,1.86,2584244,12518775,15417639,2584244,1.86,20.64,16.76,16.76,46551171130,17.20,17.20,46551171130 +오가닉티코스메틱,900300,8,538,2,108,25.12,15951273,11470756,96002224,15951273,25.12,139.06,16.62,16.62,8527668698,16.51,16.51,8527668698 +한국정보인증,053300,9,7980,2,280,3.64,6329585,10492827,42441361,6329585,3.64,60.32,14.91,14.91,51394227220,15.17,15.17,51394227220 +그린생명과학,114450,10,3750,2,620,19.81,2810692,1197161,20000000,2810692,19.81,234.78,14.05,14.05,10220920837,13.63,13.63,10220920837 +형지I&C,011080,11,992,2,51,5.42,5776176,5875148,42313608,5776176,5.42,98.32,13.65,13.65,5889481754,14.03,14.03,5889481754 +다날,064260,12,6090,2,160,2.70,8890818,34304428,68949040,8890818,2.70,25.92,12.89,12.89,53751858390,12.80,12.80,53751858390 +링크솔루션,474650,13,24200,5,-2050,-7.81,688744,14173687,5579032,688744,-7.81,4.86,12.35,12.35,17092026450,12.66,12.66,17092026450 +상지건설,042940,14,11910,3,0,0.00,820402,1292053,6828712,820402,0.00,63.50,12.01,12.01,10143553785,12.47,12.47,10143553785 +KODEX 철강,117680,15,10200,2,200,2.00,187902,148198,1610000,187902,2.00,126.79,11.67,11.67,1920979106,11.70,11.70,1920979106 +이스트아시아홀딩스,900110,16,63,2,8,14.55,71603040,223184000,642650588,71603040,14.55,32.08,11.14,11.14,4129421858,10.20,10.20,4129421858 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,10005,2,105,1.06,169846,181710,1550000,169846,1.06,93.47,10.96,10.96,1702241031,10.98,10.98,1702241031 +에이럭스,475580,18,12490,2,850,7.30,1361648,153537,13624900,1361648,7.30,886.85,9.99,9.99,17670902970,10.38,10.38,17670902970 +RISE 플랫폼테마,427120,19,8880,5,-15,-0.17,52334,178426,540000,52334,-0.17,29.33,9.69,9.69,462844095,9.65,9.65,462844095 +지엔코,065060,20,1720,2,26,1.53,1030884,2098153,10800804,1030884,1.53,49.13,9.54,9.54,1904220018,10.25,10.25,1904220018 +RISE 미국휴머노이드로봇,0036R0,21,11690,2,150,1.30,85789,114769,900000,85789,1.30,74.75,9.53,9.53,1003143130,9.53,9.53,1003143130 +KODEX 200선물인버스2X,252670,22,1623,5,-42,-2.52,71785109,313219360,778300000,71785109,-2.52,22.92,9.22,9.22,117620008062,9.31,9.31,117620008062 +KODEX 코스닥150선물인버스,251340,23,3640,5,-45,-1.22,5873815,22693432,64900000,5873815,-1.22,25.88,9.05,9.05,21414917392,9.07,9.07,21414917392 +SDN,099220,24,1510,2,59,4.07,5836310,1433914,64944350,5836310,4.07,407.02,8.99,8.99,8914591036,9.09,9.09,8914591036 +애드바이오텍,179530,25,4195,1,965,29.88,920249,222314,11359544,920249,29.88,413.94,8.10,8.10,3860443590,8.10,8.10,3860443590 +KIWOOM 코스닥150선물인버스,291620,26,6480,5,-120,-1.82,40849,7500,510000,40849,-1.82,544.65,8.01,8.01,265261065,8.03,8.03,265261065 +PLUS 차이나AI테크TOP10,0047N0,27,10000,2,60,0.60,87603,369743,1100000,87603,0.60,23.69,7.96,7.96,875460190,7.96,7.96,875460190 +ACE 엔비디아밸류체인액티브,483320,28,8925,2,140,1.59,2205785,3649917,27700000,2205785,1.59,60.43,7.96,7.96,19698196238,7.97,7.97,19698196238 +한투 인버스 2X 은 선물 ETN,Q570062,29,6305,5,-25,-0.39,78718,208007,1000000,78718,-0.39,37.84,7.87,7.87,496729865,7.88,7.88,496729865 +케이씨티,089150,30,4350,5,-5,-0.11,1323996,2534395,17150000,1323996,-0.11,52.24,7.72,7.72,5863790337,7.86,7.86,5863790337 diff --git a/top30/20250611/top30-avtr-20250611-094001.csv b/top30/20250611/top30-avtr-20250611-094001.csv new file mode 100644 index 000000000000..00fc9a4761e6 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,12840,2,2340,22.29,14733700,0,23650793,14733700,22.29,0.00,62.30,62.30,207368440425,68.29,68.29,207368440425 +파루,043200,2,1595,2,307,23.84,17757402,1249551,41804315,17757402,23.84,1421.10,42.48,42.48,28207908176,42.30,42.30,28207908176 +대성파인텍,104040,3,1309,2,224,20.65,17003367,305529,47224987,17003367,20.65,5565.22,36.01,36.01,21906044276,35.44,35.44,21906044276 +티와이홀딩스우,36328K,4,5520,5,-460,-7.69,295318,1615953,1243014,295318,-7.69,18.28,23.76,23.76,1727993120,25.18,25.18,1727993120 +미투온,201490,5,2585,2,95,3.82,6821167,15967532,30390092,6821167,3.82,42.72,22.45,22.45,17782138797,22.64,22.64,17782138797 +메디콕스,054180,6,209,2,8,3.98,15793940,55559136,82878283,15793940,3.98,28.43,19.06,19.06,3465377474,20.01,20.01,3465377474 +로킷헬스케어,376900,7,17320,2,90,0.52,2916217,12518775,15417639,2916217,0.52,23.29,18.91,18.91,52292089280,19.58,19.58,52292089280 +이스트아시아홀딩스,900110,8,68,2,13,23.64,116818399,223184000,642650588,116818399,23.64,52.34,18.18,18.18,7156649663,16.38,16.38,7156649663 +오가닉티코스메틱,900300,9,538,2,108,25.12,17329617,11470756,96002224,17329617,25.12,151.08,18.05,18.05,9268708938,17.95,17.95,9268708938 +그린생명과학,114450,10,3540,2,410,13.10,3307789,1197161,20000000,3307789,13.10,276.30,16.54,16.54,12017312314,16.97,16.97,12017312314 +한국정보인증,053300,11,8060,2,360,4.68,6815534,10492827,42441361,6815534,4.68,64.95,16.06,16.06,55283218470,16.16,16.16,55283218470 +형지I&C,011080,12,1004,2,63,6.70,6423049,5875148,42313608,6423049,6.70,109.33,15.18,15.18,6539802552,15.39,15.39,6539802552 +링크솔루션,474650,13,24050,5,-2200,-8.38,836314,14173687,5579032,836314,-8.38,5.90,14.99,14.99,20620554125,15.37,15.37,20620554125 +다날,064260,14,6080,2,150,2.53,9569268,34304428,68949040,9569268,2.53,27.90,13.88,13.88,57884622935,13.81,13.81,57884622935 +수젠텍,253840,15,8080,2,680,9.19,2186141,551261,16743200,2186141,9.19,396.57,13.06,13.06,17846252075,13.19,13.19,17846252075 +상지건설,042940,16,12140,2,230,1.93,872587,1292053,6828712,872587,1.93,67.53,12.78,12.78,10770073540,12.99,12.99,10770073540 +KODEX 철강,117680,17,10190,2,190,1.90,190740,148198,1610000,190740,1.90,128.71,11.85,11.85,1949923360,11.89,11.89,1949923360 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9992,2,92,0.93,179822,181710,1550000,179822,0.93,98.96,11.60,11.60,1802000998,11.64,11.64,1802000998 +KODEX 200선물인버스2X,252670,19,1625,5,-40,-2.40,87807272,313219360,778300000,87807272,-2.40,28.03,11.28,11.28,143616332071,11.36,11.36,143616332071 +에이럭스,475580,20,12410,2,770,6.62,1421171,153537,13624900,1421171,6.62,925.62,10.43,10.43,18411788160,10.89,10.89,18411788160 +더즌,462860,21,3455,2,125,3.75,7426479,15235131,71413257,7426479,3.75,48.75,10.40,10.40,25484871589,10.33,10.33,25484871589 +지엔코,065060,22,1712,2,18,1.06,1096158,2098153,10800804,1096158,1.06,52.24,10.15,10.15,2015901271,10.90,10.90,2015901271 +RISE 플랫폼테마,427120,23,8920,2,25,0.28,52773,178426,540000,52773,0.28,29.58,9.77,9.77,466758138,9.69,9.69,466758138 +KODEX 코스닥150선물인버스,251340,24,3635,5,-50,-1.36,6328238,22693432,64900000,6328238,-1.36,27.89,9.75,9.75,23066169368,9.78,9.78,23066169368 +SDN,099220,25,1514,2,63,4.34,6251551,1433914,64944350,6251551,4.34,435.98,9.63,9.63,9543444520,9.71,9.71,9543444520 +RISE 미국휴머노이드로봇,0036R0,26,11670,2,130,1.13,86076,114769,900000,86076,1.13,75.00,9.56,9.56,1006493445,9.58,9.58,1006493445 +케이사인,192250,27,12930,1,2980,29.95,637298,97544,7067125,637298,29.95,653.34,9.02,9.02,7641353475,8.36,8.36,7641353475 +케이씨티,089150,28,4395,2,40,0.92,1452107,2534395,17150000,1452107,0.92,57.30,8.47,8.47,6424167337,8.52,8.52,6424167337 +미스터블루,207760,29,1890,2,26,1.39,6854925,77956232,83079783,6854925,1.39,8.79,8.25,8.25,13013200801,8.29,8.29,13013200801 +애드바이오텍,179530,30,4195,1,965,29.88,930806,222314,11359544,930806,29.88,418.69,8.19,8.19,3904730205,8.19,8.19,3904730205 diff --git a/top30/20250611/top30-avtr-20250611-095001.csv b/top30/20250611/top30-avtr-20250611-095001.csv new file mode 100644 index 000000000000..d1c88fa568be --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,12180,2,1680,16.00,16350408,0,23650793,16350408,16.00,0.00,69.13,69.13,227352380005,78.92,78.92,227352380005 +파루,043200,2,1592,2,304,23.60,19472007,1249551,41804315,19472007,23.60,1558.32,46.58,46.58,30934523973,46.48,46.48,30934523973 +대성파인텍,104040,3,1280,2,195,17.97,18432643,305529,47224987,18432643,17.97,6033.03,39.03,39.03,23742356508,39.28,39.28,23742356508 +한국정보인증,053300,4,8520,2,820,10.65,10632478,10492827,42441361,10632478,10.65,101.33,25.05,25.05,87412384905,24.17,24.17,87412384905 +티와이홀딩스우,36328K,5,5720,5,-260,-4.35,308773,1615953,1243014,308773,-4.35,19.11,24.84,24.84,1803954190,25.37,25.37,1803954190 +미투온,201490,6,2550,2,60,2.41,7118047,15967532,30390092,7118047,2.41,44.58,23.42,23.42,18540404230,23.92,23.92,18540404230 +메디콕스,054180,7,211,2,10,4.98,17631817,55559136,82878283,17631817,4.98,31.74,21.27,21.27,3856161746,22.05,22.05,3856161746 +이스트아시아홀딩스,900110,8,67,2,12,21.82,132933202,223184000,642650588,132933202,21.82,59.56,20.69,20.69,8256192635,19.17,19.17,8256192635 +로킷헬스케어,376900,9,17260,2,30,0.17,3025800,12518775,15417639,3025800,0.17,24.17,19.63,19.63,54182078670,20.36,20.36,54182078670 +오가닉티코스메틱,900300,10,539,2,109,25.35,18463461,11470756,96002224,18463461,25.35,160.96,19.23,19.23,9883630365,19.10,19.10,9883630365 +그린생명과학,114450,11,3510,2,380,12.14,3634805,1197161,20000000,3634805,12.14,303.62,18.17,18.17,13167310228,18.76,18.76,13167310228 +링크솔루션,474650,12,23800,5,-2450,-9.33,898498,14173687,5579032,898498,-9.33,6.34,16.10,16.10,22112279875,16.65,16.65,22112279875 +형지I&C,011080,13,995,2,54,5.74,6653049,5875148,42313608,6653049,5.74,113.24,15.72,15.72,6769842032,16.08,16.08,6769842032 +다날,064260,14,6070,2,140,2.36,9962389,34304428,68949040,9962389,2.36,29.04,14.45,14.45,60273940560,14.40,14.40,60273940560 +수젠텍,253840,15,8090,2,690,9.32,2395982,551261,16743200,2395982,9.32,434.64,14.31,14.31,19533112260,14.42,14.42,19533112260 +상지건설,042940,16,12020,2,110,0.92,910719,1292053,6828712,910719,0.92,70.49,13.34,13.34,11229806430,13.68,13.68,11229806430 +더즌,462860,17,3510,2,180,5.41,9012888,15235131,71413257,9012888,5.41,59.16,12.62,12.62,30983960040,12.36,12.36,30983960040 +KODEX 200선물인버스2X,252670,18,1624,5,-41,-2.46,96492342,313219360,778300000,96492342,-2.46,30.81,12.40,12.40,157709461161,12.48,12.48,157709461161 +KODEX 철강,117680,19,10195,2,195,1.95,192619,148198,1610000,192619,1.95,129.97,11.96,11.96,1969082682,12.00,12.00,1969082682 +KODEX 코스닥150선물인버스,251340,20,3625,5,-60,-1.63,7648572,22693432,64900000,7648572,-1.63,33.70,11.79,11.79,27850827686,11.84,11.84,27850827686 +TIMEFOLIO 미국배당다우존스액티브,0036D0,21,9990,2,90,0.91,179990,181710,1550000,179990,0.91,99.05,11.61,11.61,1803679174,11.65,11.65,1803679174 +PLUS 차이나AI테크TOP10,0047N0,22,9995,2,55,0.55,127292,369743,1100000,127292,0.55,34.43,11.57,11.57,1272406562,11.57,11.57,1272406562 +에이럭스,475580,23,12420,2,780,6.70,1469821,153537,13624900,1469821,6.70,957.31,10.79,10.79,19015331120,11.24,11.24,19015331120 +지엔코,065060,24,1724,2,30,1.77,1121506,2098153,10800804,1121506,1.77,53.45,10.38,10.38,2059274604,11.06,11.06,2059274604 +SDN,099220,25,1526,2,75,5.17,6589634,1433914,64944350,6589634,5.17,459.56,10.15,10.15,10057066621,10.15,10.15,10057066621 +ACE 엔비디아밸류체인액티브,483320,26,8910,2,125,1.42,2795863,3649917,27700000,2795863,1.42,76.60,10.09,10.09,24959018572,10.11,10.11,24959018572 +RISE 플랫폼테마,427120,27,8950,2,55,0.62,53119,178426,540000,53119,0.62,29.77,9.84,9.84,469852613,9.72,9.72,469852613 +SOL 미국원자력SMR,0051G0,28,11520,5,-315,-2.66,563640,1736727,5750000,563640,-2.66,32.45,9.80,9.80,6471016179,9.77,9.77,6471016179 +케이사인,192250,29,12930,1,2980,29.95,690998,97544,7067125,690998,29.95,708.40,9.78,9.78,8335694475,9.12,9.12,8335694475 +RISE 미국휴머노이드로봇,0036R0,30,11670,2,130,1.13,87577,114769,900000,87577,1.13,76.31,9.73,9.73,1024011625,9.75,9.75,1024011625 diff --git a/top30/20250611/top30-avtr-20250611-100001.csv b/top30/20250611/top30-avtr-20250611-100001.csv new file mode 100644 index 000000000000..8812e51508ce --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,12190,2,1690,16.10,17951546,0,23650793,17951546,16.10,0.00,75.90,75.90,246601109950,85.54,85.54,246601109950 +파루,043200,2,1586,2,298,23.14,20810803,1249551,41804315,20810803,23.14,1665.46,49.78,49.78,33078505213,49.89,49.89,33078505213 +대성파인텍,104040,3,1271,2,186,17.14,19182980,305529,47224987,19182980,17.14,6278.61,40.62,40.62,24701212281,41.15,41.15,24701212281 +한국정보인증,053300,4,8800,2,1100,14.29,13688606,10492827,42441361,13688606,14.29,130.46,32.25,32.25,114017980185,30.53,30.53,114017980185 +티와이홀딩스우,36328K,5,5880,5,-100,-1.67,321864,1615953,1243014,321864,-1.67,19.92,25.89,25.89,1880153140,25.72,25.72,1880153140 +미투온,201490,6,2570,2,80,3.21,7631632,15967532,30390092,7631632,3.21,47.79,25.11,25.11,19871165657,25.44,25.44,19871165657 +이스트아시아홀딩스,900110,7,65,2,10,18.18,148197661,223184000,642650588,148197661,18.18,66.40,23.06,23.06,9253552253,22.15,22.15,9253552253 +메디콕스,054180,8,209,2,8,3.98,18568273,55559136,82878283,18568273,3.98,33.42,22.40,22.40,4053276814,23.40,23.40,4053276814 +TIGER 의료기기,307510,9,17100,2,215,1.27,100258,278672,450000,100258,1.27,35.98,22.28,22.28,1713317975,22.27,22.27,1713317975 +케이사인,192250,10,12930,1,2980,29.95,1527137,97544,7067125,1527137,29.95,1565.59,21.61,21.61,19041902355,20.84,20.84,19041902355 +로킷헬스케어,376900,11,17110,5,-120,-0.70,3098823,12518775,15417639,3098823,-0.70,24.75,20.10,20.10,55434258230,21.01,21.01,55434258230 +오가닉티코스메틱,900300,12,531,2,101,23.49,19109494,11470756,96002224,19109494,23.49,166.59,19.91,19.91,10230381753,20.07,20.07,10230381753 +그린생명과학,114450,13,3435,2,305,9.74,3959824,1197161,20000000,3959824,9.74,330.77,19.80,19.80,14285211726,20.79,20.79,14285211726 +PLUS 차이나AI테크TOP10,0047N0,14,10000,2,60,0.60,215261,369743,1100000,215261,0.60,58.22,19.57,19.57,2152032915,19.56,19.56,2152032915 +링크솔루션,474650,15,23800,5,-2450,-9.33,951586,14173687,5579032,951586,-9.33,6.71,17.06,17.06,23379009675,17.61,17.61,23379009675 +형지I&C,011080,16,997,2,56,5.95,7023784,5875148,42313608,7023784,5.95,119.55,16.60,16.60,7140388914,16.93,16.93,7140388914 +다날,064260,17,6180,2,250,4.22,10705474,34304428,68949040,10705474,4.22,31.21,15.53,15.53,64828730450,15.21,15.21,64828730450 +수젠텍,253840,18,8040,2,640,8.65,2505289,551261,16743200,2505289,8.65,454.47,14.96,14.96,20409588480,15.16,15.16,20409588480 +더즌,462860,19,3535,2,205,6.16,10294117,15235131,71413257,10294117,6.16,67.57,14.41,14.41,35474413144,14.05,14.05,35474413144 +KODEX 코스닥150선물인버스,251340,20,3630,5,-55,-1.49,9173717,22693432,64900000,9173717,-1.49,40.42,14.14,14.14,33381780020,14.17,14.17,33381780020 +상지건설,042940,21,11910,3,0,0.00,959507,1292053,6828712,959507,0.00,74.26,14.05,14.05,11812415335,14.52,14.52,11812415335 +KODEX 200선물인버스2X,252670,22,1629,5,-36,-2.16,105205310,313219360,778300000,105205310,-2.16,33.59,13.52,13.52,171882949906,13.56,13.56,171882949906 +라온시큐어,042510,23,11560,2,1460,14.46,1510084,67130,11205174,1510084,14.46,2249.49,13.48,13.48,17205927550,13.28,13.28,17205927550 +SOL 의료기기소부장Fn,464610,24,12815,2,215,1.71,126157,307920,1000000,126157,1.71,40.97,12.62,12.62,1607158280,12.54,12.54,1607158280 +한투 인버스 2X 은 선물 ETN,Q570062,25,6290,5,-40,-0.63,125873,208007,1000000,125873,-0.63,60.51,12.59,12.59,793337985,12.61,12.61,793337985 +KODEX 철강,117680,26,10165,2,165,1.65,195639,148198,1610000,195639,1.65,132.01,12.15,12.15,1999832244,12.22,12.22,1999832244 +SDN,099220,27,1521,2,70,4.82,7621694,1433914,64944350,7621694,4.82,531.53,11.74,11.74,11643178965,11.79,11.79,11643178965 +SOL 미국원자력SMR,0051G0,28,11520,5,-315,-2.66,670526,1736727,5750000,670526,-2.66,38.61,11.66,11.66,7702407989,11.63,11.63,7702407989 +TIMEFOLIO 미국배당다우존스액티브,0036D0,29,10000,2,100,1.01,180055,181710,1550000,180055,1.01,99.09,11.62,11.62,1804329174,11.64,11.64,1804329174 +에이럭스,475580,30,12410,2,770,6.62,1484388,153537,13624900,1484388,6.62,966.79,10.89,10.89,19196012380,11.35,11.35,19196012380 diff --git a/top30/20250611/top30-avtr-20250611-101001.csv b/top30/20250611/top30-avtr-20250611-101001.csv new file mode 100644 index 000000000000..94070f5f8f76 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11960,2,1460,13.90,19205899,0,23650793,19205899,13.90,0.00,81.21,81.21,262084053370,92.65,92.65,262084053370 +파루,043200,2,1570,2,282,21.89,21316487,1249551,41804315,21316487,21.89,1705.93,50.99,50.99,33876997038,51.62,51.62,33876997038 +대성파인텍,104040,3,1263,2,178,16.41,19758240,305529,47224987,19758240,16.41,6466.90,41.84,41.84,25426623709,42.63,42.63,25426623709 +TIGER 의료기기,307510,4,17100,2,215,1.27,169628,278672,450000,169628,1.27,60.87,37.70,37.70,2899577390,37.68,37.68,2899577390 +한국정보인증,053300,5,8520,2,820,10.65,14816896,10492827,42441361,14816896,10.65,141.21,34.91,34.91,123753003140,34.22,34.22,123753003140 +티와이홀딩스우,36328K,6,5860,5,-120,-2.01,357768,1615953,1243014,357768,-2.01,22.14,28.78,28.78,2097756570,28.80,28.80,2097756570 +미투온,201490,7,2580,2,90,3.61,7904395,15967532,30390092,7904395,3.61,49.50,26.01,26.01,20574902819,26.24,26.24,20574902819 +이스트아시아홀딩스,900110,8,63,2,8,14.55,161330952,223184000,642650588,161330952,14.55,72.29,25.10,25.10,10092978506,24.93,24.93,10092978506 +메디콕스,054180,9,207,2,6,2.99,19356408,55559136,82878283,19356408,2.99,34.84,23.36,23.36,4217178084,24.58,24.58,4217178084 +케이사인,192250,10,12930,1,2980,29.95,1547913,97544,7067125,1547913,29.95,1586.89,21.90,21.90,19310536035,21.13,21.13,19310536035 +그린생명과학,114450,11,3480,2,350,11.18,4146505,1197161,20000000,4146505,11.18,346.36,20.73,20.73,14934257303,21.46,21.46,14934257303 +오가닉티코스메틱,900300,12,524,2,94,21.86,19869323,11470756,96002224,19869323,21.86,173.22,20.70,20.70,10629385301,21.13,21.13,10629385301 +로킷헬스케어,376900,13,17100,5,-130,-0.75,3154016,12518775,15417639,3154016,-0.75,25.19,20.46,20.46,56378386105,21.38,21.38,56378386105 +PLUS 차이나AI테크TOP10,0047N0,14,9995,2,55,0.55,215640,369743,1100000,215640,0.55,58.32,19.60,19.60,2155822290,19.61,19.61,2155822290 +수젠텍,253840,15,8360,2,960,12.97,3077989,551261,16743200,3077989,12.97,558.35,18.38,18.38,25155635420,17.97,17.97,25155635420 +링크솔루션,474650,16,23800,5,-2450,-9.33,1006843,14173687,5579032,1006843,-9.33,7.10,18.05,18.05,24690953375,18.60,18.60,24690953375 +KODEX 코스닥150선물인버스,251340,17,3625,5,-60,-1.63,11709524,22693432,64900000,11709524,-1.63,51.60,18.04,18.04,42578020785,18.10,18.10,42578020785 +형지I&C,011080,18,985,2,44,4.68,7279141,5875148,42313608,7279141,4.68,123.90,17.20,17.20,7393397445,17.74,17.74,7393397445 +더즌,462860,19,3535,2,205,6.16,11906900,15235131,71413257,11906900,6.16,78.15,16.67,16.67,41150938985,16.30,16.30,41150938985 +다날,064260,20,6140,2,210,3.54,11187182,34304428,68949040,11187182,3.54,32.61,16.23,16.23,67779265575,16.01,16.01,67779265575 +KODEX 200선물인버스2X,252670,21,1638,5,-27,-1.62,123262601,313219360,778300000,123262601,-1.62,39.35,15.84,15.84,201395090742,15.80,15.80,201395090742 +라온시큐어,042510,22,11770,2,1670,16.53,1720659,67130,11205174,1720659,16.53,2563.17,15.36,15.36,19648991840,14.90,14.90,19648991840 +상지건설,042940,23,11890,5,-20,-0.17,992521,1292053,6828712,992521,-0.17,76.82,14.53,14.53,12204720675,15.03,15.03,12204720675 +SOL 의료기기소부장Fn,464610,24,12805,2,205,1.63,143928,307920,1000000,143928,1.63,46.74,14.39,14.39,1834678420,14.33,14.33,1834678420 +한투 인버스 2X 은 선물 ETN,Q570062,25,6290,5,-40,-0.63,125873,208007,1000000,125873,-0.63,60.51,12.59,12.59,793337985,12.61,12.61,793337985 +KODEX 철강,117680,26,10135,2,135,1.35,198835,148198,1610000,198835,1.35,134.17,12.35,12.35,2032268174,12.45,12.45,2032268174 +SDN,099220,27,1510,2,59,4.07,7967130,1433914,64944350,7967130,4.07,555.62,12.27,12.27,12166534406,12.41,12.41,12166534406 +SOL 미국원자력SMR,0051G0,28,11505,5,-330,-2.79,702831,1736727,5750000,702831,-2.79,40.47,12.22,12.22,8074270164,12.21,12.21,8074270164 +TIMEFOLIO 미국배당다우존스액티브,0036D0,29,9995,2,95,0.96,182419,181710,1550000,182419,0.96,100.39,11.77,11.77,1827957354,11.80,11.80,1827957354 +케이씨티,089150,30,4470,2,115,2.64,1973808,2534395,17150000,1973808,2.64,77.88,11.51,11.51,8755105717,11.42,11.42,8755105717 diff --git a/top30/20250611/top30-avtr-20250611-102002.csv b/top30/20250611/top30-avtr-20250611-102002.csv new file mode 100644 index 000000000000..7a20bdeeacb8 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,12210,2,1710,16.29,19927027,0,23650793,19927027,16.29,0.00,84.26,84.26,270889649535,93.81,93.81,270889649535 +파루,043200,2,1554,2,266,20.65,21923031,1249551,41804315,21923031,20.65,1754.47,52.44,52.44,34822836716,53.60,53.60,34822836716 +TIGER 의료기기,307510,3,17055,2,170,1.01,202754,278672,450000,202754,1.01,72.76,45.06,45.06,3465727355,45.16,45.16,3465727355 +대성파인텍,104040,4,1260,2,175,16.13,20265580,305529,47224987,20265580,16.13,6632.95,42.91,42.91,26067171416,43.81,43.81,26067171416 +한국정보인증,053300,5,8510,2,810,10.52,15293811,10492827,42441361,15293811,10.52,145.75,36.04,36.04,127805493095,35.39,35.39,127805493095 +티와이홀딩스우,36328K,6,5970,5,-10,-0.17,386410,1615953,1243014,386410,-0.17,23.91,31.09,31.09,2271099065,30.60,30.60,2271099065 +미투온,201490,7,2580,2,90,3.61,8653513,15967532,30390092,8653513,3.61,54.19,28.47,28.47,22526151426,28.73,28.73,22526151426 +이스트아시아홀딩스,900110,8,64,2,9,16.36,176434900,223184000,642650588,176434900,16.36,79.05,27.45,27.45,11037002828,26.83,26.83,11037002828 +메디콕스,054180,9,208,2,7,3.48,19606290,55559136,82878283,19606290,3.48,35.29,23.66,23.66,4269018892,24.76,24.76,4269018892 +라온시큐어,042510,10,12690,2,2590,25.64,2584830,67130,11205174,2584830,25.64,3850.48,23.07,23.07,30114388830,21.18,21.18,30114388830 +케이사인,192250,11,12930,1,2980,29.95,1559301,97544,7067125,1559301,29.95,1598.56,22.06,22.06,19457782875,21.29,21.29,19457782875 +수젠텍,253840,12,8410,2,1010,13.65,3593571,551261,16743200,3593571,13.65,651.88,21.46,21.46,29487233125,20.94,20.94,29487233125 +그린생명과학,114450,13,3485,2,355,11.34,4261340,1197161,20000000,4261340,11.34,355.95,21.31,21.31,15336185433,22.00,22.00,15336185433 +오가닉티코스메틱,900300,14,536,2,106,24.65,20354056,11470756,96002224,20354056,24.65,177.44,21.20,21.20,10886077577,21.16,21.16,10886077577 +로킷헬스케어,376900,15,17120,5,-110,-0.64,3179290,12518775,15417639,3179290,-0.64,25.40,20.62,20.62,56811812110,21.52,21.52,56811812110 +PLUS 차이나AI테크TOP10,0047N0,16,9990,2,50,0.50,216148,369743,1100000,216148,0.50,58.46,19.65,19.65,2160896400,19.66,19.66,2160896400 +KODEX 코스닥150선물인버스,251340,17,3632,5,-53,-1.44,12254754,22693432,64900000,12254754,-1.44,54.00,18.88,18.88,44558341609,18.90,18.90,44558341609 +링크솔루션,474650,18,23950,5,-2300,-8.76,1028438,14173687,5579032,1028438,-8.76,7.26,18.43,18.43,25207414600,18.87,18.87,25207414600 +더즌,462860,19,3505,2,175,5.26,12924519,15235131,71413257,12924519,5.26,84.83,18.10,18.10,44734393684,17.87,17.87,44734393684 +케이씨티,089150,20,4850,2,495,11.37,3056829,2534395,17150000,3056829,11.37,120.61,17.82,17.82,13898900110,16.71,16.71,13898900110 +형지I&C,011080,21,982,2,41,4.36,7418234,5875148,42313608,7418234,4.36,126.26,17.53,17.53,7530327468,18.12,18.12,7530327468 +KODEX 200선물인버스2X,252670,22,1642,5,-23,-1.38,135211992,313219360,778300000,135211992,-1.38,43.17,17.37,17.37,221014737688,17.29,17.29,221014737688 +다날,064260,23,6140,2,210,3.54,11593566,34304428,68949040,11593566,3.54,33.80,16.81,16.81,70264062300,16.60,16.60,70264062300 +SOL 의료기기소부장Fn,464610,24,12740,2,140,1.11,161593,307920,1000000,161593,1.11,52.48,16.16,16.16,2060377540,16.17,16.17,2060377540 +상지건설,042940,25,11980,2,70,0.59,1060369,1292053,6828712,1060369,0.59,82.07,15.53,15.53,13020959095,15.92,15.92,13020959095 +SOL 미국원자력SMR,0051G0,26,11490,5,-345,-2.92,744193,1736727,5750000,744193,-2.92,42.85,12.94,12.94,8549739149,12.94,12.94,8549739149 +아톤,158430,27,7250,2,320,4.62,3187628,3983454,24798851,3187628,4.62,80.02,12.85,12.85,22812752695,12.69,12.69,22812752695 +KODEX 철강,117680,28,10070,2,70,0.70,202729,148198,1610000,202729,0.70,136.80,12.59,12.59,2071567649,12.78,12.78,2071567649 +웰크론한텍,076080,29,1661,2,313,23.22,2844272,22574,22594156,2844272,23.22,9999.99,12.59,12.59,4799410870,12.79,12.79,4799410870 +한투 인버스 2X 은 선물 ETN,Q570062,30,6280,5,-50,-0.79,125882,208007,1000000,125882,-0.79,60.52,12.59,12.59,793394505,12.63,12.63,793394505 diff --git a/top30/20250611/top30-avtr-20250611-103001.csv b/top30/20250611/top30-avtr-20250611-103001.csv new file mode 100644 index 000000000000..0da0b5790e06 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,12210,2,1710,16.29,20477333,0,23650793,20477333,16.29,0.00,86.58,86.58,277655351330,96.15,96.15,277655351330 +파루,043200,2,1556,2,268,20.81,22432716,1249551,41804315,22432716,20.81,1795.26,53.66,53.66,35613465184,54.75,54.75,35613465184 +TIGER 의료기기,307510,3,17050,2,165,0.98,207694,278672,450000,207694,0.98,74.53,46.15,46.15,3549976340,46.27,46.27,3549976340 +대성파인텍,104040,4,1262,2,177,16.31,20535277,305529,47224987,20535277,16.31,6721.22,43.48,43.48,26406832159,44.31,44.31,26406832159 +한국정보인증,053300,5,8900,2,1200,15.58,17097852,10492827,42441361,17097852,15.58,162.95,40.29,40.29,143568908885,38.01,38.01,143568908885 +티와이홀딩스우,36328K,6,6050,2,70,1.17,394633,1615953,1243014,394633,1.17,24.42,31.75,31.75,2320791955,30.86,30.86,2320791955 +라온시큐어,042510,7,12320,2,2220,21.98,3311977,67130,11205174,3311977,21.98,4933.68,29.56,29.56,39238416500,28.42,28.42,39238416500 +미투온,201490,8,2605,2,115,4.62,8835836,15967532,30390092,8835836,4.62,55.34,29.07,29.07,22998582441,29.05,29.05,22998582441 +이스트아시아홀딩스,900110,9,65,2,10,18.18,182422544,223184000,642650588,182422544,18.18,81.74,28.39,28.39,11421721673,27.34,27.34,11421721673 +수젠텍,253840,10,8360,2,960,12.97,4111877,551261,16743200,4111877,12.97,745.90,24.56,24.56,33849933585,24.18,24.18,33849933585 +메디콕스,054180,11,208,2,7,3.48,19821203,55559136,82878283,19821203,3.48,35.68,23.92,23.92,4313545512,25.02,25.02,4313545512 +케이씨티,089150,12,4595,2,240,5.51,4051774,2534395,17150000,4051774,5.51,159.87,23.63,23.63,18529648062,23.51,23.51,18529648062 +케이사인,192250,13,12930,1,2980,29.95,1561765,97544,7067125,1561765,29.95,1601.09,22.10,22.10,19489642395,21.33,21.33,19489642395 +그린생명과학,114450,14,3460,2,330,10.54,4348867,1197161,20000000,4348867,10.54,363.27,21.74,21.74,15640029123,22.60,22.60,15640029123 +오가닉티코스메틱,900300,15,534,2,104,24.19,20838404,11470756,96002224,20838404,24.19,181.67,21.71,21.71,11145906791,21.74,21.74,11145906791 +로킷헬스케어,376900,16,17130,5,-100,-0.58,3207401,12518775,15417639,3207401,-0.58,25.62,20.80,20.80,57293027005,21.69,21.69,57293027005 +다날,064260,17,6170,2,240,4.05,14339671,34304428,68949040,14339671,4.05,41.80,20.80,20.80,87532283390,20.58,20.58,87532283390 +PLUS 차이나AI테크TOP10,0047N0,18,10040,2,100,1.01,226886,369743,1100000,226886,1.01,61.36,20.63,20.63,2268562020,20.54,20.54,2268562020 +KODEX 코스닥150선물인버스,251340,19,3630,5,-55,-1.49,12536797,22693432,64900000,12536797,-1.49,55.24,19.32,19.32,45582206452,19.35,19.35,45582206452 +링크솔루션,474650,20,23850,5,-2400,-9.14,1061128,14173687,5579032,1061128,-9.14,7.49,19.02,19.02,25988156975,19.53,19.53,25988156975 +더즌,462860,21,3480,2,150,4.50,13340924,15235131,71413257,13340924,4.50,87.57,18.68,18.68,46181573912,18.58,18.58,46181573912 +KODEX 200선물인버스2X,252670,22,1640,5,-25,-1.50,145338052,313219360,778300000,145338052,-1.50,46.40,18.67,18.67,237667713680,18.62,18.62,237667713680 +형지I&C,011080,23,974,2,33,3.51,7658750,5875148,42313608,7658750,3.51,130.36,18.10,18.10,7765237253,18.84,18.84,7765237253 +SOL 의료기기소부장Fn,464610,24,12740,2,140,1.11,177521,307920,1000000,177521,1.11,57.65,17.75,17.75,2263478475,17.77,17.77,2263478475 +한투 인버스 2X 은 선물 ETN,Q570062,25,6270,5,-60,-0.95,168810,208007,1000000,168810,-0.95,81.16,16.88,16.88,1062553125,16.95,16.95,1062553125 +상지건설,042940,26,11940,2,30,0.25,1081078,1292053,6828712,1081078,0.25,83.67,15.83,15.83,13269413220,16.27,16.27,13269413220 +아톤,158430,27,7320,2,390,5.63,3767667,3983454,24798851,3767667,5.63,94.58,15.19,15.19,27069907210,14.91,14.91,27069907210 +SOL 미국원자력SMR,0051G0,28,11475,5,-360,-3.04,857239,1736727,5750000,857239,-3.04,49.36,14.91,14.91,9846443193,14.92,14.92,9846443193 +웰크론한텍,076080,29,1671,2,323,23.96,3069484,22574,22594156,3069484,23.96,9999.99,13.59,13.59,5175008894,13.71,13.71,5175008894 +KODEX 인버스,114800,30,3885,5,-30,-0.77,20695232,34610932,152600000,20695232,-0.77,59.79,13.56,13.56,80364416925,13.56,13.56,80364416925 diff --git a/top30/20250611/top30-avtr-20250611-104001.csv b/top30/20250611/top30-avtr-20250611-104001.csv new file mode 100644 index 000000000000..cb6bb4e9c443 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,12250,2,1750,16.67,20777295,0,23650793,20777295,16.67,0.00,87.85,87.85,281312466695,97.10,97.10,281312466695 +파루,043200,2,1553,2,265,20.57,22606571,1249551,41804315,22606571,20.57,1809.18,54.08,54.08,35883085201,55.27,55.27,35883085201 +한국정보인증,053300,3,9380,2,1680,21.82,20365014,10492827,42441361,20365014,21.82,194.09,47.98,47.98,173502120035,43.58,43.58,173502120035 +TIGER 의료기기,307510,4,17065,2,180,1.07,214262,278672,450000,214262,1.07,76.89,47.61,47.61,3662006675,47.69,47.69,3662006675 +대성파인텍,104040,5,1254,2,169,15.58,20922203,305529,47224987,20922203,15.58,6847.86,44.30,44.30,26895581024,45.42,45.42,26895581024 +케이씨티,089150,6,4995,2,640,14.70,7027889,2534395,17150000,7027889,14.70,277.30,40.98,40.98,33133234390,38.68,38.68,33133234390 +티와이홀딩스우,36328K,7,6270,2,290,4.85,416735,1615953,1243014,416735,4.85,25.79,33.53,33.53,2457594740,31.53,31.53,2457594740 +라온시큐어,042510,8,12390,2,2290,22.67,3578997,67130,11205174,3578997,22.67,5331.44,31.94,31.94,42553062405,30.65,30.65,42553062405 +미투온,201490,9,2615,2,125,5.02,9192851,15967532,30390092,9192851,5.02,57.57,30.25,30.25,23932779302,30.12,30.12,23932779302 +이스트아시아홀딩스,900110,10,63,2,8,14.55,187926001,223184000,642650588,187926001,14.55,84.20,29.24,29.24,11767853089,29.07,29.07,11767853089 +수젠텍,253840,11,8150,2,750,10.14,4389789,551261,16743200,4389789,10.14,796.32,26.22,26.22,36121059695,26.47,26.47,36121059695 +메디콕스,054180,12,209,2,8,3.98,20229562,55559136,82878283,20229562,3.98,36.41,24.41,24.41,4398553891,25.39,25.39,4398553891 +케이사인,192250,13,12930,1,2980,29.95,1568890,97544,7067125,1568890,29.95,1608.39,22.20,22.20,19581768645,21.43,21.43,19581768645 +그린생명과학,114450,14,3440,2,310,9.90,4417197,1197161,20000000,4417197,9.90,368.97,22.09,22.09,15874449968,23.07,23.07,15874449968 +오가닉티코스메틱,900300,15,533,2,103,23.95,21083745,11470756,96002224,21083745,23.95,183.80,21.96,21.96,11277389703,22.04,22.04,11277389703 +다날,064260,16,6190,2,260,4.38,15020697,34304428,68949040,15020697,4.38,43.79,21.79,21.79,91762890375,21.50,21.50,91762890375 +로킷헬스케어,376900,17,17180,5,-50,-0.29,3224346,12518775,15417639,3224346,-0.29,25.76,20.91,20.91,57583195065,21.74,21.74,57583195065 +PLUS 차이나AI테크TOP10,0047N0,18,10070,2,130,1.31,227272,369743,1100000,227272,1.31,61.47,20.66,20.66,2272439755,20.51,20.51,2272439755 +KODEX 코스닥150선물인버스,251340,19,3625,5,-60,-1.63,12942126,22693432,64900000,12942126,-1.63,57.03,19.94,19.94,47052768382,20.00,20.00,47052768382 +KODEX 200선물인버스2X,252670,20,1649,5,-16,-0.96,152472082,313219360,778300000,152472082,-0.96,48.68,19.59,19.59,249415047156,19.43,19.43,249415047156 +SOL 의료기기소부장Fn,464610,21,12730,2,130,1.03,193637,307920,1000000,193637,1.03,62.89,19.36,19.36,2468631670,19.39,19.39,2468631670 +링크솔루션,474650,22,23750,5,-2500,-9.52,1077222,14173687,5579032,1077222,-9.52,7.60,19.31,19.31,26370827525,19.90,19.90,26370827525 +아톤,158430,23,7390,2,460,6.64,4780025,3983454,24798851,4780025,6.64,120.00,19.28,19.28,34606543280,18.88,18.88,34606543280 +더즌,462860,24,3475,2,145,4.35,13637821,15235131,71413257,13637821,4.35,89.52,19.10,19.10,47212344005,19.02,19.02,47212344005 +형지I&C,011080,25,967,2,26,2.76,7891174,5875148,42313608,7891174,2.76,134.31,18.65,18.65,7990132975,19.53,19.53,7990132975 +한투 인버스 2X 은 선물 ETN,Q570062,26,6275,5,-55,-0.87,170406,208007,1000000,170406,-0.87,81.92,17.04,17.04,1072568225,17.09,17.09,1072568225 +상지건설,042940,27,11900,5,-10,-0.08,1110362,1292053,6828712,1110362,-0.08,85.94,16.26,16.26,13618278575,16.76,16.76,13618278575 +SOL 미국원자력SMR,0051G0,28,11470,5,-365,-3.08,883274,1736727,5750000,883274,-3.08,50.86,15.36,15.36,10145175193,15.38,15.38,10145175193 +RISE 플랫폼테마,427120,29,8980,2,85,0.96,79438,178426,540000,79438,0.96,44.52,14.71,14.71,706195908,14.56,14.56,706195908 +웰크론한텍,076080,30,1708,2,360,26.71,3314158,22574,22594156,3314158,26.71,9999.99,14.67,14.67,5589761268,14.48,14.48,5589761268 diff --git a/top30/20250611/top30-avtr-20250611-105001.csv b/top30/20250611/top30-avtr-20250611-105001.csv new file mode 100644 index 000000000000..fb6d99e5a595 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11990,2,1490,14.19,21092995,0,23650793,21092995,14.19,0.00,89.19,89.19,285140979870,100.55,100.55,285140979870 +파루,043200,2,1555,2,267,20.73,22809254,1249551,41804315,22809254,20.73,1825.40,54.56,54.56,36197657100,55.68,55.68,36197657100 +한국정보인증,053300,3,9330,2,1630,21.17,22788797,10492827,42441361,22788797,21.17,217.18,53.69,53.69,196301923355,49.57,49.57,196301923355 +TIGER 의료기기,307510,4,17055,2,170,1.01,230085,278672,450000,230085,1.01,82.56,51.13,51.13,3931931545,51.23,51.23,3931931545 +케이씨티,089150,5,4920,2,565,12.97,7813385,2534395,17150000,7813385,12.97,308.29,45.56,45.56,37025417820,43.88,43.88,37025417820 +대성파인텍,104040,6,1258,2,173,15.94,21171151,305529,47224987,21171151,15.94,6929.34,44.83,44.83,27207183332,45.80,45.80,27207183332 +티와이홀딩스우,36328K,7,6070,2,90,1.51,469945,1615953,1243014,469945,1.51,29.08,37.81,37.81,2788683220,36.96,36.96,2788683220 +라온시큐어,042510,8,12380,2,2280,22.57,3724328,67130,11205174,3724328,22.57,5547.93,33.24,33.24,44362981740,31.98,31.98,44362981740 +미투온,201490,9,2615,2,125,5.02,9413565,15967532,30390092,9413565,5.02,58.95,30.98,30.98,24512526374,30.84,30.84,24512526374 +이스트아시아홀딩스,900110,10,64,2,9,16.36,192154689,223184000,642650588,192154689,16.36,86.10,29.90,29.90,12034470564,29.26,29.26,12034470564 +수젠텍,253840,11,8160,2,760,10.27,4481761,551261,16743200,4481761,10.27,813.00,26.77,26.77,36872159035,26.99,26.99,36872159035 +메디콕스,054180,12,209,2,8,3.98,20417180,55559136,82878283,20417180,3.98,36.75,24.64,24.64,4437647149,25.62,25.62,4437647149 +그린생명과학,114450,13,3495,2,365,11.66,4531251,1197161,20000000,4531251,11.66,378.50,22.66,22.66,16271792368,23.28,23.28,16271792368 +다날,064260,14,6130,2,200,3.37,15396758,34304428,68949040,15396758,3.37,44.88,22.33,22.33,94077454205,22.26,22.26,94077454205 +케이사인,192250,15,12930,1,2980,29.95,1573902,97544,7067125,1573902,29.95,1613.53,22.27,22.27,19646573805,21.50,21.50,19646573805 +오가닉티코스메틱,900300,16,532,2,102,23.72,21259335,11470756,96002224,21259335,23.72,185.34,22.14,22.14,11370703020,22.26,22.26,11370703020 +로킷헬스케어,376900,17,17430,2,200,1.16,3331359,12518775,15417639,3331359,1.16,26.61,21.61,21.61,59440172135,22.12,22.12,59440172135 +아톤,158430,18,7330,2,400,5.77,5319471,3983454,24798851,5319471,5.77,133.54,21.45,21.45,38571254310,21.22,21.22,38571254310 +SOL 의료기기소부장Fn,464610,19,12730,2,130,1.03,213955,307920,1000000,213955,1.03,69.48,21.40,21.40,2727281325,21.42,21.42,2727281325 +PLUS 차이나AI테크TOP10,0047N0,20,10130,2,190,1.91,233564,369743,1100000,233564,1.91,63.17,21.23,21.23,2335986395,20.96,20.96,2335986395 +KODEX 코스닥150선물인버스,251340,21,3620,5,-65,-1.76,13765045,22693432,64900000,13765045,-1.76,60.66,21.21,21.21,50031736859,21.30,21.30,50031736859 +KODEX 200선물인버스2X,252670,22,1641,5,-24,-1.44,156934729,313219360,778300000,156934729,-1.44,50.10,20.16,20.16,256747688217,20.10,20.10,256747688217 +링크솔루션,474650,23,23950,5,-2300,-8.76,1095490,14173687,5579032,1095490,-8.76,7.73,19.64,19.64,26806202250,20.06,20.06,26806202250 +더즌,462860,24,3485,2,155,4.65,13893396,15235131,71413257,13893396,4.65,91.19,19.45,19.45,48104619839,19.33,19.33,48104619839 +형지I&C,011080,25,969,2,28,2.98,7982514,5875148,42313608,7982514,2.98,135.87,18.87,18.87,8078673926,19.70,19.70,8078673926 +한투 인버스 2X 은 선물 ETN,Q570062,26,6310,5,-20,-0.32,170421,208007,1000000,170421,-0.32,81.93,17.04,17.04,1072662875,17.00,17.00,1072662875 +상지건설,042940,27,11900,5,-10,-0.08,1127054,1292053,6828712,1127054,-0.08,87.23,16.50,16.50,13816675695,17.00,17.00,13816675695 +SOL 미국원자력SMR,0051G0,28,11470,5,-365,-3.08,928589,1736727,5750000,928589,-3.08,53.47,16.15,16.15,10665052378,16.17,16.17,10665052378 +KODEX 인버스,114800,29,3887,5,-28,-0.72,23807495,34610932,152600000,23807495,-0.72,68.79,15.60,15.60,92481364162,15.59,15.59,92481364162 +웰크론한텍,076080,30,1739,2,391,29.01,3496599,22574,22594156,3496599,29.01,9999.99,15.48,15.48,5903607124,15.03,15.03,5903607124 diff --git a/top30/20250611/top30-avtr-20250611-110001.csv b/top30/20250611/top30-avtr-20250611-110001.csv new file mode 100644 index 000000000000..26a141309be8 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,12170,2,1670,15.90,21373641,0,23650793,21373641,15.90,0.00,90.37,90.37,288549145240,100.25,100.25,288549145240 +한국정보인증,053300,2,9040,2,1340,17.40,24026792,10492827,42441361,24026792,17.40,228.98,56.61,56.61,207659532665,54.12,54.12,207659532665 +파루,043200,3,1573,2,285,22.13,23041140,1249551,41804315,23041140,22.13,1843.95,55.12,55.12,36560221714,55.60,55.60,36560221714 +TIGER 의료기기,307510,4,17060,2,175,1.04,230086,278672,450000,230086,1.04,82.57,51.13,51.13,3931948605,51.22,51.22,3931948605 +케이씨티,089150,5,4740,2,385,8.84,8353189,2534395,17150000,8353189,8.84,329.59,48.71,48.71,39611884170,48.73,48.73,39611884170 +대성파인텍,104040,6,1266,2,181,16.68,21401042,305529,47224987,21401042,16.68,7004.59,45.32,45.32,27497140999,45.99,45.99,27497140999 +티와이홀딩스우,36328K,7,6020,2,40,0.67,479791,1615953,1243014,479791,0.67,29.69,38.60,38.60,2847601640,38.05,38.05,2847601640 +라온시큐어,042510,8,12365,2,2265,22.43,3805200,67130,11205174,3805200,22.43,5668.40,33.96,33.96,45368723230,32.74,32.74,45368723230 +미투온,201490,9,2620,2,130,5.22,9632146,15967532,30390092,9632146,5.22,60.32,31.70,31.70,25086401629,31.51,31.51,25086401629 +이스트아시아홀딩스,900110,10,63,2,8,14.55,193975997,223184000,642650588,193975997,14.55,86.91,30.18,30.18,12149890749,30.01,30.01,12149890749 +수젠텍,253840,11,8150,2,750,10.14,4542719,551261,16743200,4542719,10.14,824.06,27.13,27.13,37368727930,27.38,27.38,37368727930 +메디콕스,054180,12,208,2,7,3.48,20580533,55559136,82878283,20580533,3.48,37.04,24.83,24.83,4471583229,25.94,25.94,4471583229 +PLUS 차이나AI테크TOP10,0047N0,13,10160,2,220,2.21,271372,369743,1100000,271372,2.21,73.39,24.67,24.67,2720031897,24.34,24.34,2720031897 +그린생명과학,114450,14,3470,2,340,10.86,4659205,1197161,20000000,4659205,10.86,389.19,23.30,23.30,16721563197,24.09,24.09,16721563197 +아톤,158430,15,7230,2,300,4.33,5628470,3983454,24798851,5628470,4.33,141.30,22.70,22.70,40820889765,22.77,22.77,40820889765 +다날,064260,16,6090,2,160,2.70,15616825,34304428,68949040,15616825,2.70,45.52,22.65,22.65,95425503625,22.73,22.73,95425503625 +오가닉티코스메틱,900300,17,526,2,96,22.33,21440663,11470756,96002224,21440663,22.33,186.92,22.33,22.33,11466388523,22.71,22.71,11466388523 +케이사인,192250,18,12930,1,2980,29.95,1577208,97544,7067125,1577208,29.95,1616.92,22.32,22.32,19689320385,21.55,21.55,19689320385 +KODEX 코스닥150선물인버스,251340,19,3610,5,-75,-2.04,14215325,22693432,64900000,14215325,-2.04,62.64,21.90,21.90,51659533165,22.05,22.05,51659533165 +로킷헬스케어,376900,20,17380,2,150,0.87,3373275,12518775,15417639,3373275,0.87,26.95,21.88,21.88,60168639950,22.45,22.45,60168639950 +SOL 의료기기소부장Fn,464610,21,12770,2,170,1.35,214170,307920,1000000,214170,1.35,69.55,21.42,21.42,2730026050,21.38,21.38,2730026050 +KODEX 200선물인버스2X,252670,22,1640,5,-25,-1.50,161388132,313219360,778300000,161388132,-1.50,51.53,20.74,20.74,264048262468,20.69,20.69,264048262468 +링크솔루션,474650,23,23900,5,-2350,-8.95,1110009,14173687,5579032,1110009,-8.95,7.83,19.90,19.90,27153906975,20.36,20.36,27153906975 +더즌,462860,24,3480,2,150,4.50,14070519,15235131,71413257,14070519,4.50,92.36,19.70,19.70,48722849249,19.61,19.61,48722849249 +형지I&C,011080,25,968,2,27,2.87,8066993,5875148,42313608,8066993,2.87,137.31,19.06,19.06,8160433567,19.92,19.92,8160433567 +웰크론한텍,076080,26,1752,1,404,29.97,3875995,22574,22594156,3875995,29.97,9999.99,17.15,17.15,6566667852,16.59,16.59,6566667852 +한투 인버스 2X 은 선물 ETN,Q570062,27,6310,5,-20,-0.32,170421,208007,1000000,170421,-0.32,81.93,17.04,17.04,1072662875,17.00,17.00,1072662875 +SOL 미국원자력SMR,0051G0,28,11485,5,-350,-2.96,961938,1736727,5750000,961938,-2.96,55.39,16.73,16.73,11047652797,16.73,16.73,11047652797 +상지건설,042940,29,11910,3,0,0.00,1136297,1292053,6828712,1136297,0.00,87.95,16.64,16.64,13926644435,17.12,17.12,13926644435 +KODEX 인버스,114800,30,3890,5,-25,-0.64,24668380,34610932,152600000,24668380,-0.64,71.27,16.17,16.17,95825833768,16.14,16.14,95825833768 diff --git a/top30/20250611/top30-avtr-20250611-111001.csv b/top30/20250611/top30-avtr-20250611-111001.csv new file mode 100644 index 000000000000..2dd6cbd7441b --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,12070,2,1570,14.95,21587843,0,23650793,21587843,14.95,0.00,91.28,91.28,291138623180,101.99,101.99,291138623180 +한국정보인증,053300,2,9280,2,1580,20.52,25529981,10492827,42441361,25529981,20.52,243.31,60.15,60.15,221474575505,56.23,56.23,221474575505 +파루,043200,3,1586,2,298,23.14,23686530,1249551,41804315,23686530,23.14,1895.60,56.66,56.66,37581525005,56.68,56.68,37581525005 +TIGER 의료기기,307510,4,17060,2,175,1.04,230217,278672,450000,230217,1.04,82.61,51.16,51.16,3934183465,51.25,51.25,3934183465 +케이씨티,089150,5,4750,2,395,9.07,8678327,2534395,17150000,8678327,9.07,342.42,50.60,50.60,41155866702,50.52,50.52,41155866702 +대성파인텍,104040,6,1258,2,173,15.94,21612790,305529,47224987,21612790,15.94,7073.89,45.77,45.77,27764276537,46.73,46.73,27764276537 +티와이홀딩스우,36328K,7,6050,2,70,1.17,481773,1615953,1243014,481773,1.17,29.81,38.76,38.76,2859549850,38.02,38.02,2859549850 +라온시큐어,042510,8,12200,2,2100,20.79,3962284,67130,11205174,3962284,20.79,5902.40,35.36,35.36,47290881320,34.59,34.59,47290881320 +미투온,201490,9,2555,2,65,2.61,10083341,15967532,30390092,10083341,2.61,63.15,33.18,33.18,26245377370,33.80,33.80,26245377370 +이스트아시아홀딩스,900110,10,63,2,8,14.55,195510492,223184000,642650588,195510492,14.55,87.60,30.42,30.42,12246639977,30.25,30.25,12246639977 +수젠텍,253840,11,8110,2,710,9.59,4629789,551261,16743200,4629789,9.59,839.85,27.65,27.65,38074859300,28.04,28.04,38074859300 +PLUS 차이나AI테크TOP10,0047N0,12,10155,2,215,2.16,285393,369743,1100000,285393,2.16,77.19,25.94,25.94,2862462872,25.63,25.63,2862462872 +메디콕스,054180,13,207,2,6,2.99,20857236,55559136,82878283,20857236,2.99,37.54,25.17,25.17,4528998967,26.40,26.40,4528998967 +아톤,158430,14,7390,2,460,6.64,6194381,3983454,24798851,6194381,6.64,155.50,24.98,24.98,44955652475,24.53,24.53,44955652475 +SOL 의료기기소부장Fn,464610,15,12765,2,165,1.31,244374,307920,1000000,244374,1.31,79.36,24.44,24.44,3115581115,24.41,24.41,3115581115 +그린생명과학,114450,16,3465,2,335,10.70,4725916,1197161,20000000,4725916,10.70,394.76,23.63,23.63,16953491327,24.46,24.46,16953491327 +다날,064260,17,6190,2,260,4.38,15894409,34304428,68949040,15894409,4.38,46.33,23.05,23.05,97127699525,22.76,22.76,97127699525 +오가닉티코스메틱,900300,18,529,2,99,23.02,21694764,11470756,96002224,21694764,23.02,189.13,22.60,22.60,11601242392,22.84,22.84,11601242392 +케이사인,192250,19,12930,1,2980,29.95,1578456,97544,7067125,1578456,29.95,1618.20,22.34,22.34,19705457025,21.56,21.56,19705457025 +KODEX 코스닥150선물인버스,251340,20,3612,5,-73,-1.98,14416434,22693432,64900000,14416434,-1.98,63.53,22.21,22.21,52386073766,22.35,22.35,52386073766 +로킷헬스케어,376900,21,17390,2,160,0.93,3398474,12518775,15417639,3398474,0.93,27.15,22.04,22.04,60606681650,22.60,22.60,60606681650 +KODEX 200선물인버스2X,252670,22,1637,5,-28,-1.68,167170897,313219360,778300000,167170897,-1.68,53.37,21.48,21.48,273507347926,21.47,21.47,273507347926 +링크솔루션,474650,23,23950,5,-2300,-8.76,1130398,14173687,5579032,1130398,-8.76,7.98,20.26,20.26,27640605075,20.69,20.69,27640605075 +더즌,462860,24,3470,2,140,4.20,14267314,15235131,71413257,14267314,4.20,93.65,19.98,19.98,49404469561,19.94,19.94,49404469561 +유비벨록스,089850,25,7390,2,420,6.03,2874297,969769,14730199,2874297,6.03,296.39,19.51,19.51,21121456960,19.40,19.40,21121456960 +형지I&C,011080,26,966,2,25,2.66,8121010,5875148,42313608,8121010,2.66,138.23,19.19,19.19,8212711409,20.09,20.09,8212711409 +엠에프엠코리아,323230,27,17,5,-2,-10.53,8296479,21033258,43274492,8296479,-10.53,39.44,19.17,19.17,131868174,17.92,17.92,131868174 +위니아,071460,28,35,5,-5,-12.50,6633735,15417220,35967295,6633735,-12.50,43.03,18.44,18.44,220413597,17.51,17.51,220413597 +SOL 미국원자력SMR,0051G0,29,11500,5,-335,-2.83,1027374,1736727,5750000,1027374,-2.83,59.16,17.87,17.87,11799326082,17.84,17.84,11799326082 +웰크론한텍,076080,30,1752,1,404,29.97,3900507,22574,22594156,3900507,29.97,9999.99,17.26,17.26,6609612876,16.70,16.70,6609612876 diff --git a/top30/20250611/top30-avtr-20250611-112001.csv b/top30/20250611/top30-avtr-20250611-112001.csv new file mode 100644 index 000000000000..9cc741355bf1 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11950,2,1450,13.81,21863106,0,23650793,21863106,13.81,0.00,92.44,92.44,294444106220,104.18,104.18,294444106220 +한국정보인증,053300,2,9380,2,1680,21.82,26380006,10492827,42441361,26380006,21.82,251.41,62.16,62.16,229365392270,57.62,57.62,229365392270 +파루,043200,3,1566,2,278,21.58,23935833,1249551,41804315,23935833,21.58,1915.55,57.26,57.26,37973484465,58.01,58.01,37973484465 +케이씨티,089150,4,4780,2,425,9.76,8877539,2534395,17150000,8877539,9.76,350.28,51.76,51.76,42104381181,51.36,51.36,42104381181 +TIGER 의료기기,307510,5,17075,2,190,1.13,230221,278672,450000,230221,1.13,82.61,51.16,51.16,3934251765,51.20,51.20,3934251765 +대성파인텍,104040,6,1255,2,170,15.67,21738697,305529,47224987,21738697,15.67,7115.10,46.03,46.03,27922196858,47.11,47.11,27922196858 +티와이홀딩스우,36328K,7,6030,2,50,0.84,487162,1615953,1243014,487162,0.84,30.15,39.19,39.19,2891799710,38.58,38.58,2891799710 +라온시큐어,042510,8,12230,2,2130,21.09,4024700,67130,11205174,4024700,21.09,5995.38,35.92,35.92,48052037840,35.06,35.06,48052037840 +미투온,201490,9,2575,2,85,3.41,10205982,15967532,30390092,10205982,3.41,63.92,33.58,33.58,26559376266,33.94,33.94,26559376266 +이스트아시아홀딩스,900110,10,64,2,9,16.36,199044052,223184000,642650588,199044052,16.36,89.18,30.97,30.97,12472297648,30.32,30.32,12472297648 +아톤,158430,11,7790,2,860,12.41,7651357,3983454,24798851,7651357,12.41,192.08,30.85,30.85,56086325660,29.03,29.03,56086325660 +수젠텍,253840,12,8130,2,730,9.86,4667349,551261,16743200,4667349,9.86,846.67,27.88,27.88,38379360990,28.19,28.19,38379360990 +PLUS 차이나AI테크TOP10,0047N0,13,10155,2,215,2.16,286037,369743,1100000,286037,2.16,77.36,26.00,26.00,2869007637,25.68,25.68,2869007637 +메디콕스,054180,14,208,2,7,3.48,21138203,55559136,82878283,21138203,3.48,38.05,25.51,25.51,4587049467,26.61,26.61,4587049467 +SOL 의료기기소부장Fn,464610,15,12765,2,165,1.31,246453,307920,1000000,246453,1.31,80.04,24.65,24.65,3142135750,24.62,24.62,3142135750 +그린생명과학,114450,16,3495,2,365,11.66,4760081,1197161,20000000,4760081,11.66,397.61,23.80,23.80,17071869637,24.42,24.42,17071869637 +KODEX 코스닥150선물인버스,251340,17,3610,5,-75,-2.04,15344168,22693432,64900000,15344168,-2.04,67.62,23.64,23.64,55734937858,23.79,23.79,55734937858 +다날,064260,18,6160,2,230,3.88,15993065,34304428,68949040,15993065,3.88,46.62,23.20,23.20,97735574270,23.01,23.01,97735574270 +오가닉티코스메틱,900300,19,529,2,99,23.02,21903394,11470756,96002224,21903394,23.02,190.95,22.82,22.82,11710993088,23.06,23.06,11710993088 +케이사인,192250,20,12930,1,2980,29.95,1579755,97544,7067125,1579755,29.95,1619.53,22.35,22.35,19722253095,21.58,21.58,19722253095 +로킷헬스케어,376900,21,17400,2,170,0.99,3411430,12518775,15417639,3411430,0.99,27.25,22.13,22.13,60831683030,22.68,22.68,60831683030 +KODEX 200선물인버스2X,252670,22,1637,5,-28,-1.68,170315700,313219360,778300000,170315700,-1.68,54.38,21.88,21.88,278650756102,21.87,21.87,278650756102 +유비벨록스,089850,23,7310,2,340,4.88,3084959,969769,14730199,3084959,4.88,318.11,20.94,20.94,22669131380,21.05,21.05,22669131380 +링크솔루션,474650,24,23850,5,-2400,-9.14,1149079,14173687,5579032,1149079,-9.14,8.11,20.60,20.60,28088337425,21.11,21.11,28088337425 +더즌,462860,25,3485,2,155,4.65,14505199,15235131,71413257,14505199,4.65,95.21,20.31,20.31,50227673442,20.18,20.18,50227673442 +라이콤,388790,26,2945,2,510,20.94,6147040,74574,30590343,6147040,20.94,8242.87,20.09,20.09,17554374435,19.49,19.49,17554374435 +형지I&C,011080,27,974,2,33,3.51,8219309,5875148,42313608,8219309,3.51,139.90,19.42,19.42,8308352212,20.16,20.16,8308352212 +엠에프엠코리아,323230,28,17,5,-2,-10.53,8296479,21033258,43274492,8296479,-10.53,39.44,19.17,19.17,131868174,17.92,17.92,131868174 +위니아,071460,29,35,5,-5,-12.50,6633735,15417220,35967295,6633735,-12.50,43.03,18.44,18.44,220413597,17.51,17.51,220413597 +SOL 미국원자력SMR,0051G0,30,11500,5,-335,-2.83,1047492,1736727,5750000,1047492,-2.83,60.31,18.22,18.22,12030650527,18.19,18.19,12030650527 diff --git a/top30/20250611/top30-avtr-20250611-113001.csv b/top30/20250611/top30-avtr-20250611-113001.csv new file mode 100644 index 000000000000..162aab7f9e8d --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11930,2,1430,13.62,22178622,0,23650793,22178622,13.62,0.00,93.78,93.78,298207639405,105.69,105.69,298207639405 +한국정보인증,053300,2,9210,2,1510,19.61,26900641,10492827,42441361,26900641,19.61,256.37,63.38,63.38,234204266510,59.92,59.92,234204266510 +파루,043200,3,1560,2,272,21.12,24107717,1249551,41804315,24107717,21.12,1929.31,57.67,57.67,38242174062,58.64,58.64,38242174062 +케이씨티,089150,4,4755,2,400,9.18,9014787,2534395,17150000,9014787,9.18,355.70,52.56,52.56,42758368545,52.43,52.43,42758368545 +TIGER 의료기기,307510,5,17065,2,180,1.07,231086,278672,450000,231086,1.07,82.92,51.35,51.35,3949022290,51.42,51.42,3949022290 +대성파인텍,104040,6,1239,2,154,14.19,22063451,305529,47224987,22063451,14.19,7221.39,46.72,46.72,28326098891,48.41,48.41,28326098891 +티와이홀딩스우,36328K,7,5930,5,-50,-0.84,494715,1615953,1243014,494715,-0.84,30.61,39.80,39.80,2936667460,39.84,39.84,2936667460 +아톤,158430,8,7730,2,800,11.54,9623426,3983454,24798851,9623426,11.54,241.58,38.81,38.81,71412668405,37.25,37.25,71412668405 +라온시큐어,042510,9,12260,2,2160,21.39,4051175,67130,11205174,4051175,21.39,6034.82,36.15,36.15,48376128000,35.21,35.21,48376128000 +미투온,201490,10,2565,2,75,3.01,10313601,15967532,30390092,10313601,3.01,64.59,33.94,33.94,26836268456,34.43,34.43,26836268456 +이스트아시아홀딩스,900110,11,65,2,10,18.18,201330018,223184000,642650588,201330018,18.18,90.21,31.33,31.33,12618822126,30.21,30.21,12618822126 +수젠텍,253840,12,8150,2,750,10.14,4700392,551261,16743200,4700392,10.14,852.66,28.07,28.07,38647863265,28.32,28.32,38647863265 +SOL 의료기기소부장Fn,464610,13,12765,2,165,1.31,270726,307920,1000000,270726,1.31,87.92,27.07,27.07,3451981395,27.04,27.04,3451981395 +PLUS 차이나AI테크TOP10,0047N0,14,10135,2,195,1.96,288290,369743,1100000,288290,1.96,77.97,26.21,26.21,2891859407,25.94,25.94,2891859407 +메디콕스,054180,15,207,2,6,2.99,21322561,55559136,82878283,21322561,2.99,38.38,25.73,25.73,4625159656,26.96,26.96,4625159656 +라이콤,388790,16,2905,2,470,19.30,7584222,74574,30590343,7584222,19.30,9999.99,24.79,24.79,21837218984,24.57,24.57,21837218984 +그린생명과학,114450,17,3485,2,355,11.34,4807733,1197161,20000000,4807733,11.34,401.59,24.04,24.04,17239023512,24.73,24.73,17239023512 +KODEX 코스닥150선물인버스,251340,18,3610,5,-75,-2.04,15557134,22693432,64900000,15557134,-2.04,68.55,23.97,23.97,56503453102,24.12,24.12,56503453102 +다날,064260,19,6200,2,270,4.55,16123381,34304428,68949040,16123381,4.55,47.00,23.38,23.38,98540104200,23.05,23.05,98540104200 +오가닉티코스메틱,900300,20,522,2,92,21.40,22068654,11470756,96002224,22068654,21.40,192.39,22.99,22.99,11797723754,23.54,23.54,11797723754 +로킷헬스케어,376900,21,17740,2,510,2.96,3453748,12518775,15417639,3453748,2.96,27.59,22.40,22.40,61571482350,22.51,22.51,61571482350 +KODEX 200선물인버스2X,252670,22,1640,5,-25,-1.50,174278471,313219360,778300000,174278471,-1.50,55.64,22.39,22.39,285149464985,22.34,22.34,285149464985 +케이사인,192250,23,12930,1,2980,29.95,1581012,97544,7067125,1581012,29.95,1620.82,22.37,22.37,19738506105,21.60,21.60,19738506105 +유비벨록스,089850,24,7390,2,420,6.03,3133498,969769,14730199,3133498,6.03,323.12,21.27,21.27,23025257450,21.15,21.15,23025257450 +링크솔루션,474650,25,23800,5,-2450,-9.33,1164976,14173687,5579032,1164976,-9.33,8.22,20.88,20.88,28466812525,21.44,21.44,28466812525 +더즌,462860,26,3480,2,150,4.50,14586799,15235131,71413257,14586799,4.50,95.74,20.43,20.43,50511622127,20.33,20.33,50511622127 +형지I&C,011080,27,982,2,41,4.36,8292742,5875148,42313608,8292742,4.36,141.15,19.60,19.60,8379888509,20.17,20.17,8379888509 +엠에프엠코리아,323230,28,17,5,-2,-10.53,8296479,21033258,43274492,8296479,-10.53,39.44,19.17,19.17,131868174,17.92,17.92,131868174 +SOL 미국원자력SMR,0051G0,29,11495,5,-340,-2.87,1066354,1736727,5750000,1066354,-2.87,61.40,18.55,18.55,12247446597,18.53,18.53,12247446597 +위니아,071460,30,35,5,-5,-12.50,6633735,15417220,35967295,6633735,-12.50,43.03,18.44,18.44,220413597,17.51,17.51,220413597 diff --git a/top30/20250611/top30-avtr-20250611-114001.csv b/top30/20250611/top30-avtr-20250611-114001.csv new file mode 100644 index 000000000000..a965b7bc2580 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11830,2,1330,12.67,22503923,0,23650793,22503923,12.67,0.00,95.15,95.15,302064366680,107.96,107.96,302064366680 +한국정보인증,053300,2,9240,2,1540,20.00,27191630,10492827,42441361,27191630,20.00,259.14,64.07,64.07,236886637945,60.41,60.41,236886637945 +파루,043200,3,1594,2,306,23.76,24387157,1249551,41804315,24387157,23.76,1951.67,58.34,58.34,38683100756,58.05,58.05,38683100756 +케이씨티,089150,4,4665,2,310,7.12,9282970,2534395,17150000,9282970,7.12,366.28,54.13,54.13,44013542500,55.01,55.01,44013542500 +TIGER 의료기기,307510,5,17065,2,180,1.07,231086,278672,450000,231086,1.07,82.92,51.35,51.35,3949022290,51.42,51.42,3949022290 +대성파인텍,104040,6,1231,2,146,13.46,22254901,305529,47224987,22254901,13.46,7284.05,47.13,47.13,28562264385,49.13,49.13,28562264385 +아톤,158430,7,7900,2,970,14.00,11059759,3983454,24798851,11059759,14.00,277.64,44.60,44.60,82532268435,42.13,42.13,82532268435 +티와이홀딩스우,36328K,8,5850,5,-130,-2.17,502700,1615953,1243014,502700,-2.17,31.11,40.44,40.44,2983491440,41.03,41.03,2983491440 +라온시큐어,042510,9,12280,2,2180,21.58,4081976,67130,11205174,4081976,21.58,6080.70,36.43,36.43,48753372685,35.43,35.43,48753372685 +미투온,201490,10,2555,2,65,2.61,10409407,15967532,30390092,10409407,2.61,65.19,34.25,34.25,27081712203,34.88,34.88,27081712203 +이스트아시아홀딩스,900110,11,65,2,10,18.18,203652587,223184000,642650588,203652587,18.18,91.25,31.69,31.69,12769121047,30.57,30.57,12769121047 +수젠텍,253840,12,8120,2,720,9.73,4723340,551261,16743200,4723340,9.73,856.82,28.21,28.21,38834548265,28.56,28.56,38834548265 +엠에프엠코리아,323230,13,24,2,5,26.32,12125089,21033258,43274492,12125089,26.32,57.65,28.02,28.02,223754814,21.54,21.54,223754814 +SOL 의료기기소부장Fn,464610,14,12795,2,195,1.55,271139,307920,1000000,271139,1.55,88.06,27.11,27.11,3457261455,27.02,27.02,3457261455 +라이콤,388790,15,2860,2,425,17.45,8234664,74574,30590343,8234664,17.45,9999.99,26.92,26.92,23708048209,27.10,27.10,23708048209 +PLUS 차이나AI테크TOP10,0047N0,16,10160,2,220,2.21,288350,369743,1100000,288350,2.21,77.99,26.21,26.21,2892468457,25.88,25.88,2892468457 +메디콕스,054180,17,206,2,5,2.49,21439591,55559136,82878283,21439591,2.49,38.59,25.87,25.87,4649271978,27.23,27.23,4649271978 +그린생명과학,114450,18,3515,2,385,12.30,4838420,1197161,20000000,4838420,12.30,404.16,24.19,24.19,17346860842,24.68,24.68,17346860842 +KODEX 코스닥150선물인버스,251340,19,3610,5,-75,-2.04,15666129,22693432,64900000,15666129,-2.04,69.03,24.14,24.14,56896614673,24.28,24.28,56896614673 +다날,064260,20,6160,2,230,3.88,16377073,34304428,68949040,16377073,3.88,47.74,23.75,23.75,100112142790,23.57,23.57,100112142790 +위니아,071460,21,37,5,-3,-7.50,8528028,15417220,35967295,8528028,-7.50,55.31,23.71,23.71,290502438,21.83,21.83,290502438 +로킷헬스케어,376900,22,17510,2,280,1.63,3594419,12518775,15417639,3594419,1.63,28.71,23.31,23.31,64051701760,23.73,23.73,64051701760 +오가닉티코스메틱,900300,23,526,2,96,22.33,22183925,11470756,96002224,22183925,22.33,193.40,23.11,23.11,11858252658,23.48,23.48,11858252658 +KODEX 200선물인버스2X,252670,24,1635,5,-30,-1.80,178686115,313219360,778300000,178686115,-1.80,57.05,22.96,22.96,292356949206,22.97,22.97,292356949206 +더즌,462860,25,3535,2,205,6.16,16072912,15235131,71413257,16072912,6.16,105.50,22.51,22.51,55781354826,22.10,22.10,55781354826 +케이사인,192250,26,12930,1,2980,29.95,1581575,97544,7067125,1581575,29.95,1621.40,22.38,22.38,19745785695,21.61,21.61,19745785695 +유비벨록스,089850,27,7400,2,430,6.17,3181999,969769,14730199,3181999,6.17,328.12,21.60,21.60,23383786135,21.45,21.45,23383786135 +링크솔루션,474650,28,23900,5,-2350,-8.95,1188571,14173687,5579032,1188571,-8.95,8.39,21.30,21.30,29027719575,21.77,21.77,29027719575 +형지I&C,011080,29,985,2,44,4.68,8361801,5875148,42313608,8361801,4.68,142.32,19.76,19.76,8447615117,20.27,20.27,8447615117 +SOL 미국원자력SMR,0051G0,30,11485,5,-350,-2.96,1106667,1736727,5750000,1106667,-2.96,63.72,19.25,19.25,12710626572,19.25,19.25,12710626572 diff --git a/top30/20250611/top30-avtr-20250611-115001.csv b/top30/20250611/top30-avtr-20250611-115001.csv new file mode 100644 index 000000000000..ff38508701f5 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11900,2,1400,13.33,23022824,0,23650793,23022824,13.33,0.00,97.34,97.34,308159125195,109.49,109.49,308159125195 +TIGER 의료기기,307510,2,17055,2,170,1.01,294121,278672,450000,294121,1.01,105.54,65.36,65.36,5024384280,65.47,65.47,5024384280 +한국정보인증,053300,3,9140,2,1440,18.70,27452919,10492827,42441361,27452919,18.70,261.64,64.68,64.68,239281288930,61.68,61.68,239281288930 +파루,043200,4,1593,2,305,23.68,25251719,1249551,41804315,25251719,23.68,2020.86,60.40,60.40,40063106411,60.16,60.16,40063106411 +케이씨티,089150,5,4650,2,295,6.77,9393436,2534395,17150000,9393436,6.77,370.64,54.77,54.77,44528186664,55.84,55.84,44528186664 +아톤,158430,6,7710,2,780,11.26,12027560,3983454,24798851,12027560,11.26,301.94,48.50,48.50,90094209275,47.12,47.12,90094209275 +대성파인텍,104040,7,1237,2,152,14.01,22365253,305529,47224987,22365253,14.01,7320.17,47.36,47.36,28698496408,49.13,49.13,28698496408 +티와이홀딩스우,36328K,8,5890,5,-90,-1.51,505091,1615953,1243014,505091,-1.51,31.26,40.63,40.63,2997482510,40.94,40.94,2997482510 +라온시큐어,042510,9,12070,2,1970,19.50,4160258,67130,11205174,4160258,19.50,6197.32,37.13,37.13,49701200560,36.75,36.75,49701200560 +미투온,201490,10,2540,2,50,2.01,10501750,15967532,30390092,10501750,2.01,65.77,34.56,34.56,27317117023,35.39,35.39,27317117023 +이스트아시아홀딩스,900110,11,65,2,10,18.18,205376507,223184000,642650588,205376507,18.18,92.02,31.96,31.96,12880896017,30.84,30.84,12880896017 +수젠텍,253840,12,8120,2,720,9.73,4738672,551261,16743200,4738672,9.73,859.61,28.30,28.30,38959216305,28.66,28.66,38959216305 +라이콤,388790,13,2805,2,370,15.20,8633456,74574,30590343,8633456,15.20,9999.99,28.22,28.22,24834557932,28.94,28.94,24834557932 +엠에프엠코리아,323230,14,24,2,5,26.32,12125089,21033258,43274492,12125089,26.32,57.65,28.02,28.02,223754814,21.54,21.54,223754814 +SOL 의료기기소부장Fn,464610,15,12780,2,180,1.43,271399,307920,1000000,271399,1.43,88.14,27.14,27.14,3460587105,27.08,27.08,3460587105 +PLUS 차이나AI테크TOP10,0047N0,16,10165,2,225,2.26,289378,369743,1100000,289378,2.26,78.26,26.31,26.31,2902922437,25.96,25.96,2902922437 +메디콕스,054180,17,205,2,4,1.99,21620277,55559136,82878283,21620277,1.99,38.91,26.09,26.09,4686443263,27.58,27.58,4686443263 +그린생명과학,114450,18,3490,2,360,11.50,4873412,1197161,20000000,4873412,11.50,407.08,24.37,24.37,17469335757,25.03,25.03,17469335757 +KODEX 코스닥150선물인버스,251340,19,3615,5,-70,-1.90,15801287,22693432,64900000,15801287,-1.90,69.63,24.35,24.35,57384547416,24.46,24.46,57384547416 +다날,064260,20,6180,2,250,4.22,16468637,34304428,68949040,16468637,4.22,48.01,23.89,23.89,100676092310,23.63,23.63,100676092310 +위니아,071460,21,37,5,-3,-7.50,8528028,15417220,35967295,8528028,-7.50,55.31,23.71,23.71,290502438,21.83,21.83,290502438 +로킷헬스케어,376900,22,17550,2,320,1.86,3625040,12518775,15417639,3625040,1.86,28.96,23.51,23.51,64589505535,23.87,23.87,64589505535 +KODEX 200선물인버스2X,252670,23,1640,5,-25,-1.50,182071512,313219360,778300000,182071512,-1.50,58.13,23.39,23.39,297900057515,23.34,23.34,297900057515 +오가닉티코스메틱,900300,24,529,2,99,23.02,22382287,11470756,96002224,22382287,23.02,195.12,23.31,23.31,11962399882,23.55,23.55,11962399882 +더즌,462860,25,3530,2,200,6.01,16436989,15235131,71413257,16436989,6.01,107.89,23.02,23.02,57070032253,22.64,22.64,57070032253 +케이사인,192250,26,12930,1,2980,29.95,1582547,97544,7067125,1582547,29.95,1622.39,22.39,22.39,19758353655,21.62,21.62,19758353655 +유비벨록스,089850,27,7380,2,410,5.88,3206606,969769,14730199,3206606,5.88,330.66,21.77,21.77,23565081840,21.68,21.68,23565081840 +링크솔루션,474650,28,23750,5,-2500,-9.52,1209103,14173687,5579032,1209103,-9.52,8.53,21.67,21.67,29515086300,22.28,22.28,29515086300 +형지I&C,011080,29,983,2,42,4.46,8446316,5875148,42313608,8446316,4.46,143.76,19.96,19.96,8530811233,20.51,20.51,8530811233 +SOL 미국원자력SMR,0051G0,30,11490,5,-345,-2.92,1110150,1736727,5750000,1110150,-2.92,63.92,19.31,19.31,12750635262,19.30,19.30,12750635262 diff --git a/top30/20250611/top30-avtr-20250611-120001.csv b/top30/20250611/top30-avtr-20250611-120001.csv new file mode 100644 index 000000000000..22122597f148 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11940,2,1440,13.71,23300402,0,23650793,23300402,13.71,0.00,98.52,98.52,311459898000,110.29,110.29,311459898000 +TIGER 의료기기,307510,2,17045,2,160,0.95,304040,278672,450000,304040,0.95,109.10,67.56,67.56,5193475710,67.71,67.71,5193475710 +한국정보인증,053300,3,9250,2,1550,20.13,27786356,10492827,42441361,27786356,20.13,264.81,65.47,65.47,242334552090,61.73,61.73,242334552090 +파루,043200,4,1608,2,320,24.84,25913709,1249551,41804315,25913709,24.84,2073.84,61.99,61.99,41127048986,61.18,61.18,41127048986 +케이씨티,089150,5,4730,2,375,8.61,9515018,2534395,17150000,9515018,8.61,375.44,55.48,55.48,45097844384,55.59,55.59,45097844384 +아톤,158430,6,7700,2,770,11.11,12370503,3983454,24798851,12370503,11.11,310.55,49.88,49.88,92726503845,48.56,48.56,92726503845 +대성파인텍,104040,7,1244,2,159,14.65,22731350,305529,47224987,22731350,14.65,7440.00,48.13,48.13,29155623902,49.63,49.63,29155623902 +티와이홀딩스우,36328K,8,5750,5,-230,-3.85,514586,1615953,1243014,514586,-3.85,31.84,41.40,41.40,3052008380,42.70,42.70,3052008380 +라온시큐어,042510,9,12030,2,1930,19.11,4228084,67130,11205174,4228084,19.11,6298.35,37.73,37.73,50516131795,37.48,37.48,50516131795 +미투온,201490,10,2550,2,60,2.41,10585773,15967532,30390092,10585773,2.41,66.30,34.83,34.83,27530423429,35.53,35.53,27530423429 +SOL 의료기기소부장Fn,464610,11,12775,2,175,1.39,322381,307920,1000000,322381,1.39,104.70,32.24,32.24,4111378945,32.18,32.18,4111378945 +이스트아시아홀딩스,900110,12,65,2,10,18.18,207130695,223184000,642650588,207130695,18.18,92.81,32.23,32.23,12994555799,31.11,31.11,12994555799 +라이콤,388790,13,2805,2,370,15.20,8877442,74574,30590343,8877442,15.20,9999.99,29.02,29.02,25517388911,29.74,29.74,25517388911 +수젠텍,253840,14,8100,2,700,9.46,4771101,551261,16743200,4771101,9.46,865.49,28.50,28.50,39222180925,28.92,28.92,39222180925 +엠에프엠코리아,323230,15,24,2,5,26.32,12125089,21033258,43274492,12125089,26.32,57.65,28.02,28.02,223754814,21.54,21.54,223754814 +메디콕스,054180,16,204,2,3,1.49,21955860,55559136,82878283,21955860,1.49,39.52,26.49,26.49,4755129885,28.12,28.12,4755129885 +PLUS 차이나AI테크TOP10,0047N0,17,10140,2,200,2.01,290213,369743,1100000,290213,2.01,78.49,26.38,26.38,2911389477,26.10,26.10,2911389477 +그린생명과학,114450,18,3455,2,325,10.38,4908139,1197161,20000000,4908139,10.38,409.98,24.54,24.54,17589882897,25.46,25.46,17589882897 +KODEX 코스닥150선물인버스,251340,19,3615,5,-70,-1.90,15854529,22693432,64900000,15854529,-1.90,69.86,24.43,24.43,57576976115,24.54,24.54,57576976115 +다날,064260,20,6210,2,280,4.72,16570634,34304428,68949040,16570634,4.72,48.30,24.03,24.03,101306705055,23.66,23.66,101306705055 +로킷헬스케어,376900,21,17510,2,280,1.63,3663337,12518775,15417639,3663337,1.63,29.26,23.76,23.76,65261165810,24.17,24.17,65261165810 +위니아,071460,22,37,5,-3,-7.50,8528028,15417220,35967295,8528028,-7.50,55.31,23.71,23.71,290502438,21.83,21.83,290502438 +KODEX 200선물인버스2X,252670,23,1637,5,-28,-1.68,183234575,313219360,778300000,183234575,-1.68,58.50,23.54,23.54,299806193123,23.53,23.53,299806193123 +오가닉티코스메틱,900300,24,526,2,96,22.33,22477319,11470756,96002224,22477319,22.33,195.95,23.41,23.41,12012530762,23.79,23.79,12012530762 +더즌,462860,25,3510,2,180,5.41,16676562,15235131,71413257,16676562,5.41,109.46,23.35,23.35,57911231786,23.10,23.10,57911231786 +링크솔루션,474650,26,23650,5,-2600,-9.90,1250224,14173687,5579032,1250224,-9.90,8.82,22.41,22.41,30485743975,23.11,23.11,30485743975 +케이사인,192250,27,12930,1,2980,29.95,1582858,97544,7067125,1582858,29.95,1622.71,22.40,22.40,19762374885,21.63,21.63,19762374885 +유비벨록스,089850,28,7320,2,350,5.02,3254093,969769,14730199,3254093,5.02,335.55,22.09,22.09,23912912570,22.18,22.18,23912912570 +형지I&C,011080,29,982,2,41,4.36,8492556,5875148,42313608,8492556,4.36,144.55,20.07,20.07,8576347041,20.64,20.64,8576347041 +SOL 미국원자력SMR,0051G0,30,11485,5,-350,-2.96,1122053,1736727,5750000,1122053,-2.96,64.61,19.51,19.51,12887342912,19.51,19.51,12887342912 diff --git a/top30/20250611/top30-avtr-20250611-121001.csv b/top30/20250611/top30-avtr-20250611-121001.csv new file mode 100644 index 000000000000..59299d4327f0 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11740,2,1240,11.81,23599033,0,23650793,23599033,11.81,0.00,99.78,99.78,315020107035,113.46,113.46,315020107035 +TIGER 의료기기,307510,2,17060,2,175,1.04,318624,278672,450000,318624,1.04,114.34,70.81,70.81,5442194065,70.89,70.89,5442194065 +한국정보인증,053300,3,9170,2,1470,19.09,27954568,10492827,42441361,27954568,19.09,266.42,65.87,65.87,243878841800,62.66,62.66,243878841800 +파루,043200,4,1593,2,305,23.68,26196011,1249551,41804315,26196011,23.68,2096.43,62.66,62.66,41578775018,62.44,62.44,41578775018 +케이씨티,089150,5,4690,2,335,7.69,9645080,2534395,17150000,9645080,7.69,380.57,56.24,56.24,45705656394,56.82,56.82,45705656394 +아톤,158430,6,7670,2,740,10.68,12819094,3983454,24798851,12819094,10.68,321.81,51.69,51.69,96137747360,50.54,50.54,96137747360 +대성파인텍,104040,7,1239,2,154,14.19,22803570,305529,47224987,22803570,14.19,7463.64,48.29,48.29,29245186768,49.98,49.98,29245186768 +티와이홀딩스우,36328K,8,5750,5,-230,-3.85,517396,1615953,1243014,517396,-3.85,32.02,41.62,41.62,3068176840,42.93,42.93,3068176840 +라온시큐어,042510,9,11990,2,1890,18.71,4298882,67130,11205174,4298882,18.71,6403.82,38.37,38.37,51362915020,38.23,38.23,51362915020 +엠에프엠코리아,323230,10,25,2,6,31.58,16458179,21033258,43274492,16458179,31.58,78.25,38.03,38.03,332082064,30.70,30.70,332082064 +미투온,201490,11,2555,2,65,2.61,10667831,15967532,30390092,10667831,2.61,66.81,35.10,35.10,27739113216,35.72,35.72,27739113216 +SOL 의료기기소부장Fn,464610,12,12785,2,185,1.47,326423,307920,1000000,326423,1.47,106.01,32.64,32.64,4163056015,32.56,32.56,4163056015 +이스트아시아홀딩스,900110,13,64,2,9,16.36,207646581,223184000,642650588,207646581,16.36,93.04,32.31,32.31,13027682938,31.67,31.67,13027682938 +라이콤,388790,14,2770,2,335,13.76,9075977,74574,30590343,9075977,13.76,9999.99,29.67,29.67,26069940933,30.77,30.77,26069940933 +수젠텍,253840,15,8050,2,650,8.78,4819093,551261,16743200,4819093,8.78,874.19,28.78,28.78,39609326025,29.39,29.39,39609326025 +위니아,071460,16,41,2,1,2.50,10314605,15417220,35967295,10314605,2.50,66.90,28.68,28.68,363752095,24.67,24.67,363752095 +메디콕스,054180,17,207,2,6,2.99,22203819,55559136,82878283,22203819,2.99,39.96,26.79,26.79,4805887996,28.01,28.01,4805887996 +PLUS 차이나AI테크TOP10,0047N0,18,10110,2,170,1.71,291972,369743,1100000,291972,1.71,78.97,26.54,26.54,2929204442,26.34,26.34,2929204442 +KODEX 코스닥150선물인버스,251340,19,3610,5,-75,-2.04,16255495,22693432,64900000,16255495,-2.04,71.63,25.05,25.05,59024461681,25.19,25.19,59024461681 +그린생명과학,114450,20,3450,2,320,10.22,4942998,1197161,20000000,4942998,10.22,412.89,24.71,24.71,17710179187,25.67,25.67,17710179187 +미스터블루,207760,21,1940,2,76,4.08,20335103,77956232,83079783,20335103,4.08,26.09,24.48,24.48,39019270956,24.21,24.21,39019270956 +다날,064260,22,6200,2,270,4.55,16749129,34304428,68949040,16749129,4.55,48.82,24.29,24.29,102416689595,23.96,23.96,102416689595 +KODEX 200선물인버스2X,252670,23,1634,5,-31,-1.86,186067181,313219360,778300000,186067181,-1.86,59.40,23.91,23.91,304440543740,23.94,23.94,304440543740 +로킷헬스케어,376900,24,17520,2,290,1.68,3680273,12518775,15417639,3680273,1.68,29.40,23.87,23.87,65556856845,24.27,24.27,65556856845 +더즌,462860,25,3505,2,175,5.26,16859086,15235131,71413257,16859086,5.26,110.66,23.61,23.61,58548426386,23.39,23.39,58548426386 +오가닉티코스메틱,900300,26,527,2,97,22.56,22571253,11470756,96002224,22571253,22.56,196.77,23.51,23.51,12061981854,23.84,23.84,12061981854 +링크솔루션,474650,27,23700,5,-2550,-9.71,1269290,14173687,5579032,1269290,-9.71,8.96,22.75,22.75,30935977550,23.40,23.40,30935977550 +케이사인,192250,28,12930,1,2980,29.95,1582982,97544,7067125,1582982,29.95,1622.84,22.40,22.40,19763978205,21.63,21.63,19763978205 +SGA솔루션즈,184230,29,614,2,113,22.55,14691719,361250,65717223,14691719,22.55,4066.91,22.36,22.36,8853873979,21.94,21.94,8853873979 +유비벨록스,089850,30,7310,2,340,4.88,3286456,969769,14730199,3286456,4.88,338.89,22.31,22.31,24149408770,22.43,22.43,24149408770 diff --git a/top30/20250611/top30-avtr-20250611-122001.csv b/top30/20250611/top30-avtr-20250611-122001.csv new file mode 100644 index 000000000000..a5264ded2e19 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11820,2,1320,12.57,23769059,0,23650793,23769059,12.57,0.00,100.50,100.50,317023156705,113.40,113.40,317023156705 +TIGER 의료기기,307510,2,17060,2,175,1.04,333414,278672,450000,333414,1.04,119.64,74.09,74.09,5694507300,74.18,74.18,5694507300 +한국정보인증,053300,3,9220,2,1520,19.74,28137556,10492827,42441361,28137556,19.74,268.16,66.30,66.30,245565190460,62.75,62.75,245565190460 +파루,043200,4,1589,2,301,23.37,26451360,1249551,41804315,26451360,23.37,2116.87,63.27,63.27,41983498096,63.20,63.20,41983498096 +케이씨티,089150,5,4665,2,310,7.12,9773316,2534395,17150000,9773316,7.12,385.63,56.99,56.99,46308408098,57.88,57.88,46308408098 +아톤,158430,6,7680,2,750,10.82,13214919,3983454,24798851,13214919,10.82,331.75,53.29,53.29,99175889685,52.07,52.07,99175889685 +대성파인텍,104040,7,1237,2,152,14.01,22864031,305529,47224987,22864031,14.01,7483.42,48.42,48.42,29319997558,50.19,50.19,29319997558 +티와이홀딩스우,36328K,8,5710,5,-270,-4.52,519513,1615953,1243014,519513,-4.52,32.15,41.79,41.79,3080277820,43.40,43.40,3080277820 +라온시큐어,042510,9,11980,2,1880,18.61,4332986,67130,11205174,4332986,18.61,6454.62,38.67,38.67,51772602055,38.57,38.57,51772602055 +엠에프엠코리아,323230,10,25,2,6,31.58,16458179,21033258,43274492,16458179,31.58,78.25,38.03,38.03,332082064,30.70,30.70,332082064 +미투온,201490,11,2555,2,65,2.61,10730499,15967532,30390092,10730499,2.61,67.20,35.31,35.31,27899366422,35.93,35.93,27899366422 +SOL 의료기기소부장Fn,464610,12,12765,2,165,1.31,330348,307920,1000000,330348,1.31,107.28,33.03,33.03,4213161985,33.01,33.01,4213161985 +이스트아시아홀딩스,900110,13,65,2,10,18.18,208839679,223184000,642650588,208839679,18.18,93.57,32.50,32.50,13104505942,31.37,31.37,13104505942 +라이콤,388790,14,2795,2,360,14.78,9179520,74574,30590343,9179520,14.78,9999.99,30.01,30.01,26357495218,30.83,30.83,26357495218 +수젠텍,253840,15,8040,2,640,8.65,4839248,551261,16743200,4839248,8.65,877.85,28.90,28.90,39771736025,29.54,29.54,39771736025 +위니아,071460,16,41,2,1,2.50,10314605,15417220,35967295,10314605,2.50,66.90,28.68,28.68,363752095,24.67,24.67,363752095 +메디콕스,054180,17,206,2,5,2.49,22344388,55559136,82878283,22344388,2.49,40.22,26.96,26.96,4834999858,28.32,28.32,4834999858 +PLUS 차이나AI테크TOP10,0047N0,18,10110,2,170,1.71,291972,369743,1100000,291972,1.71,78.97,26.54,26.54,2929204442,26.34,26.34,2929204442 +미스터블루,207760,19,1916,2,52,2.79,21599582,77956232,83079783,21599582,2.79,27.71,26.00,26.00,41452938989,26.04,26.04,41452938989 +더즌,462860,20,3580,2,250,7.51,18403960,15235131,71413257,18403960,7.51,120.80,25.77,25.77,64070060694,25.06,25.06,64070060694 +KODEX 코스닥150선물인버스,251340,21,3610,5,-75,-2.04,16494035,22693432,64900000,16494035,-2.04,72.68,25.41,25.41,59885589056,25.56,25.56,59885589056 +그린생명과학,114450,22,3475,2,345,11.02,4980368,1197161,20000000,4980368,11.02,416.01,24.90,24.90,17839258547,25.67,25.67,17839258547 +KODEX 200선물인버스2X,252670,23,1640,5,-25,-1.50,190004343,313219360,778300000,190004343,-1.50,60.66,24.41,24.41,310895428798,24.36,24.36,310895428798 +다날,064260,24,6190,2,260,4.38,16815044,34304428,68949040,16815044,4.38,49.02,24.39,24.39,102825037545,24.09,24.09,102825037545 +로킷헬스케어,376900,25,17460,2,230,1.33,3692031,12518775,15417639,3692031,1.33,29.49,23.95,23.95,65762493020,24.43,24.43,65762493020 +케이엘넷,039420,26,3225,2,430,15.38,5698937,76615,24154730,5698937,15.38,7438.41,23.59,23.59,17743301108,22.78,22.78,17743301108 +오가닉티코스메틱,900300,27,525,2,95,22.09,22639030,11470756,96002224,22639030,22.09,197.36,23.58,23.58,12097553469,24.00,24.00,12097553469 +SGA솔루션즈,184230,28,622,2,121,24.15,15447183,361250,65717223,15447183,24.15,4276.04,23.51,23.51,9324105398,22.81,22.81,9324105398 +링크솔루션,474650,29,23650,5,-2600,-9.90,1297457,14173687,5579032,1297457,-9.90,9.15,23.26,23.26,31600616125,23.95,23.95,31600616125 +유비벨록스,089850,30,7350,2,380,5.45,3308876,969769,14730199,3308876,5.45,341.20,22.46,22.46,24314424900,22.46,22.46,24314424900 diff --git a/top30/20250611/top30-avtr-20250611-123001.csv b/top30/20250611/top30-avtr-20250611-123001.csv new file mode 100644 index 000000000000..a2d2a42c08a5 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11810,2,1310,12.48,23935686,0,23650793,23935686,12.48,0.00,101.20,101.20,318993862405,114.21,114.21,318993862405 +TIGER 의료기기,307510,2,17060,2,175,1.04,349547,278672,450000,349547,1.04,125.43,77.68,77.68,5969736280,77.76,77.76,5969736280 +한국정보인증,053300,3,9160,2,1460,18.96,28272471,10492827,42441361,28272471,18.96,269.45,66.62,66.62,246806090305,63.48,63.48,246806090305 +파루,043200,4,1591,2,303,23.52,26622422,1249551,41804315,26622422,23.52,2130.56,63.68,63.68,42254950327,63.53,63.53,42254950327 +케이씨티,089150,5,4640,2,285,6.54,9831320,2534395,17150000,9831320,6.54,387.92,57.33,57.33,46578043916,58.53,58.53,46578043916 +아톤,158430,6,7570,2,640,9.24,13413408,3983454,24798851,13413408,9.24,336.73,54.09,54.09,100687702375,53.64,53.64,100687702375 +대성파인텍,104040,7,1238,2,153,14.10,22896680,305529,47224987,22896680,14.10,7494.11,48.48,48.48,29360370095,50.22,50.22,29360370095 +티와이홀딩스우,36328K,8,5740,5,-240,-4.01,522171,1615953,1243014,522171,-4.01,32.31,42.01,42.01,3095446830,43.38,43.38,3095446830 +라온시큐어,042510,9,11820,2,1720,17.03,4419120,67130,11205174,4419120,17.03,6582.93,39.44,39.44,52791252215,39.86,39.86,52791252215 +엠에프엠코리아,323230,10,25,2,6,31.58,16458179,21033258,43274492,16458179,31.58,78.25,38.03,38.03,332082064,30.70,30.70,332082064 +미투온,201490,11,2560,2,70,2.81,10762723,15967532,30390092,10762723,2.81,67.40,35.42,35.42,27981521097,35.97,35.97,27981521097 +SOL 의료기기소부장Fn,464610,12,12780,2,180,1.43,340856,307920,1000000,340856,1.43,110.70,34.09,34.09,4347301940,34.02,34.02,4347301940 +이스트아시아홀딩스,900110,13,65,2,10,18.18,209860595,223184000,642650588,209860595,18.18,94.03,32.66,32.66,13170054311,31.53,31.53,13170054311 +라이콤,388790,14,2780,2,345,14.17,9324902,74574,30590343,9324902,14.17,9999.99,30.48,30.48,26763580470,31.47,31.47,26763580470 +케이엘넷,039420,15,3330,2,535,19.14,7221799,76615,24154730,7221799,19.14,9426.09,29.90,29.90,22732789712,28.26,28.26,22732789712 +수젠텍,253840,16,8130,2,730,9.86,4851760,551261,16743200,4851760,9.86,880.12,28.98,28.98,39872890755,29.29,29.29,39872890755 +위니아,071460,17,41,2,1,2.50,10314605,15417220,35967295,10314605,2.50,66.90,28.68,28.68,363752095,24.67,24.67,363752095 +미스터블루,207760,18,1920,2,56,3.00,22481108,77956232,83079783,22481108,3.00,28.84,27.06,27.06,43147417143,27.05,27.05,43147417143 +메디콕스,054180,19,207,2,6,2.99,22426100,55559136,82878283,22426100,2.99,40.36,27.06,27.06,4851941371,28.28,28.28,4851941371 +더즌,462860,20,3560,2,230,6.91,19072986,15235131,71413257,19072986,6.91,125.19,26.71,26.71,66461504833,26.14,26.14,66461504833 +PLUS 차이나AI테크TOP10,0047N0,21,10155,2,215,2.16,292968,369743,1100000,292968,2.16,79.24,26.63,26.63,2939295234,26.31,26.31,2939295234 +KODEX 코스닥150선물인버스,251340,22,3605,5,-80,-2.17,16978116,22693432,64900000,16978116,-2.17,74.82,26.16,26.16,61630700215,26.34,26.34,61630700215 +그린생명과학,114450,23,3455,2,325,10.38,5045505,1197161,20000000,5045505,10.38,421.46,25.23,25.23,18065636387,26.14,26.14,18065636387 +KODEX 200선물인버스2X,252670,24,1638,5,-27,-1.62,192234823,313219360,778300000,192234823,-1.62,61.37,24.70,24.70,314548238502,24.67,24.67,314548238502 +다날,064260,25,6170,2,240,4.05,16933773,34304428,68949040,16933773,4.05,49.36,24.56,24.56,103557561655,24.34,24.34,103557561655 +SGA솔루션즈,184230,26,630,2,129,25.75,16010169,361250,65717223,16010169,25.75,4431.88,24.36,24.36,9677280919,23.37,23.37,9677280919 +로킷헬스케어,376900,27,17470,2,240,1.39,3702546,12518775,15417639,3702546,1.39,29.58,24.02,24.02,65945820775,24.48,24.48,65945820775 +오가닉티코스메틱,900300,28,525,2,95,22.09,22678666,11470756,96002224,22678666,22.09,197.71,23.62,23.62,12118400557,24.04,24.04,12118400557 +링크솔루션,474650,29,23600,5,-2650,-10.10,1309005,14173687,5579032,1309005,-10.10,9.24,23.46,23.46,31874084375,24.21,24.21,31874084375 +유비벨록스,089850,30,7330,2,360,5.16,3329643,969769,14730199,3329643,5.16,343.34,22.60,22.60,24466345230,22.66,22.66,24466345230 diff --git a/top30/20250611/top30-avtr-20250611-124001.csv b/top30/20250611/top30-avtr-20250611-124001.csv new file mode 100644 index 000000000000..c0548a7f524a --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11770,2,1270,12.10,24104413,0,23650793,24104413,12.10,0.00,101.92,101.92,320976871570,115.31,115.31,320976871570 +TIGER 의료기기,307510,2,17060,2,175,1.04,356149,278672,450000,356149,1.04,127.80,79.14,79.14,6082337450,79.23,79.23,6082337450 +한국정보인증,053300,3,9300,2,1600,20.78,28520883,10492827,42441361,28520883,20.78,271.81,67.20,67.20,249097898690,63.11,63.11,249097898690 +파루,043200,4,1605,2,317,24.61,27255819,1249551,41804315,27255819,24.61,2181.25,65.20,65.20,43271971196,64.49,64.49,43271971196 +케이씨티,089150,5,4675,2,320,7.35,9916656,2534395,17150000,9916656,7.35,391.28,57.82,57.82,46973454669,58.59,58.59,46973454669 +아톤,158430,6,7560,2,630,9.09,13669723,3983454,24798851,13669723,9.09,343.16,55.12,55.12,102620435395,54.74,54.74,102620435395 +대성파인텍,104040,7,1239,2,154,14.19,22948885,305529,47224987,22948885,14.19,7511.20,48.59,48.59,29425166311,50.29,50.29,29425166311 +엠에프엠코리아,323230,8,25,2,6,31.58,19260180,21033258,43274492,19260180,31.58,91.57,44.51,44.51,402132089,37.17,37.17,402132089 +티와이홀딩스우,36328K,9,5770,5,-210,-3.51,526573,1615953,1243014,526573,-3.51,32.59,42.36,42.36,3121179040,43.52,43.52,3121179040 +라온시큐어,042510,10,11720,2,1620,16.04,4475373,67130,11205174,4475373,16.04,6666.73,39.94,39.94,53451541120,40.70,40.70,53451541120 +SOL 의료기기소부장Fn,464610,11,12765,2,165,1.31,371025,307920,1000000,371025,1.31,120.49,37.10,37.10,4732411260,37.07,37.07,4732411260 +케이엘넷,039420,12,3135,2,340,12.16,8699804,76615,24154730,8699804,12.16,9999.99,36.02,36.02,27466631405,36.27,36.27,27466631405 +미투온,201490,13,2565,2,75,3.01,10804393,15967532,30390092,10804393,3.01,67.66,35.55,35.55,28088624087,36.03,36.03,28088624087 +이스트아시아홀딩스,900110,14,64,2,9,16.36,213705965,223184000,642650588,213705965,16.36,95.75,33.25,33.25,13413710112,32.61,32.61,13413710112 +위니아,071460,15,39,5,-1,-2.50,11653685,15417220,35967295,11653685,-2.50,75.59,32.40,32.40,415976215,29.65,29.65,415976215 +라이콤,388790,16,2760,2,325,13.35,9452922,74574,30590343,9452922,13.35,9999.99,30.90,30.90,27118626312,32.12,32.12,27118626312 +더즌,462860,17,3680,2,350,10.51,21037200,15235131,71413257,21037200,10.51,138.08,29.46,29.46,73601306304,28.01,28.01,73601306304 +수젠텍,253840,18,8110,2,710,9.59,4865986,551261,16743200,4865986,9.59,882.70,29.06,29.06,39988420415,29.45,29.45,39988420415 +미스터블루,207760,19,1906,2,42,2.25,23112785,77956232,83079783,23112785,2.25,29.65,27.82,27.82,44352833757,28.01,28.01,44352833757 +메디콕스,054180,20,208,2,7,3.48,22489037,55559136,82878283,22489037,3.48,40.48,27.14,27.14,4864990616,28.22,28.22,4864990616 +PLUS 차이나AI테크TOP10,0047N0,21,10155,2,215,2.16,293170,369743,1100000,293170,2.16,79.29,26.65,26.65,2941346544,26.33,26.33,2941346544 +KODEX 코스닥150선물인버스,251340,22,3605,5,-80,-2.17,17100048,22693432,64900000,17100048,-2.17,75.35,26.35,26.35,62070124070,26.53,26.53,62070124070 +그린생명과학,114450,23,3475,2,345,11.02,5057285,1197161,20000000,5057285,11.02,422.44,25.29,25.29,18106492772,26.05,26.05,18106492772 +SGA솔루션즈,184230,24,621,2,120,23.95,16509724,361250,65717223,16509724,23.95,4570.17,25.12,25.12,9990246077,24.48,24.48,9990246077 +KODEX 200선물인버스2X,252670,25,1636,5,-29,-1.74,194099368,313219360,778300000,194099368,-1.74,61.97,24.94,24.94,317599942190,24.94,24.94,317599942190 +다날,064260,26,6150,2,220,3.71,17096438,34304428,68949040,17096438,3.71,49.84,24.80,24.80,104556950035,24.66,24.66,104556950035 +로킷헬스케어,376900,27,17230,3,0,0.00,3747894,12518775,15417639,3747894,0.00,29.94,24.31,24.31,66731025390,25.12,25.12,66731025390 +오가닉티코스메틱,900300,28,525,2,95,22.09,22886775,11470756,96002224,22886775,22.09,199.52,23.84,23.84,12227468531,24.26,24.26,12227468531 +링크솔루션,474650,29,23550,5,-2700,-10.29,1323530,14173687,5579032,1323530,-10.29,9.34,23.72,23.72,32216391500,24.52,24.52,32216391500 +제넨바이오,072520,30,54,2,33,157.14,17229131,9739695,74163194,17229131,157.14,176.90,23.23,23.23,683369903,17.06,17.06,683369903 diff --git a/top30/20250611/top30-avtr-20250611-125001.csv b/top30/20250611/top30-avtr-20250611-125001.csv new file mode 100644 index 000000000000..c2a5c9a94850 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11680,2,1180,11.24,24410206,0,23650793,24410206,11.24,0.00,103.21,103.21,324547775010,117.49,117.49,324547775010 +TIGER 의료기기,307510,2,17055,2,170,1.01,370554,278672,450000,370554,1.01,132.97,82.35,82.35,6328080070,82.45,82.45,6328080070 +한국정보인증,053300,3,9300,2,1600,20.78,29531950,10492827,42441361,29531950,20.78,281.45,69.58,69.58,258573559300,65.51,65.51,258573559300 +파루,043200,4,1642,2,354,27.48,28260468,1249551,41804315,28260468,27.48,2261.65,67.60,67.60,44912097036,65.43,65.43,44912097036 +케이씨티,089150,5,4675,2,320,7.35,10077808,2534395,17150000,10077808,7.35,397.64,58.76,58.76,47730540229,59.53,59.53,47730540229 +아톤,158430,6,7520,2,590,8.51,13897665,3983454,24798851,13897665,8.51,348.88,56.04,56.04,104355299700,55.96,55.96,104355299700 +대성파인텍,104040,7,1248,2,163,15.02,23204494,305529,47224987,23204494,15.02,7594.86,49.14,49.14,29742174204,50.46,50.46,29742174204 +엠에프엠코리아,323230,8,25,2,6,31.58,19260180,21033258,43274492,19260180,31.58,91.57,44.51,44.51,402132089,37.17,37.17,402132089 +SOL 의료기기소부장Fn,464610,9,12765,2,165,1.31,437069,307920,1000000,437069,1.31,141.94,43.71,43.71,5575465145,43.68,43.68,5575465145 +티와이홀딩스우,36328K,10,5820,5,-160,-2.68,527215,1615953,1243014,527215,-2.68,32.63,42.41,42.41,3124903010,43.20,43.20,3124903010 +라온시큐어,042510,11,11850,2,1750,17.33,4511517,67130,11205174,4511517,17.33,6720.57,40.26,40.26,53878764360,40.58,40.58,53878764360 +케이엘넷,039420,12,3075,2,280,10.02,9259135,76615,24154730,9259135,10.02,9999.99,38.33,38.33,29197937612,39.31,39.31,29197937612 +더즌,462860,13,3690,2,360,10.81,25552883,15235131,71413257,25552883,10.81,167.72,35.78,35.78,90442134860,34.32,34.32,90442134860 +미투온,201490,14,2555,2,65,2.61,10844321,15967532,30390092,10844321,2.61,67.91,35.68,35.68,28191140512,36.31,36.31,28191140512 +이스트아시아홀딩스,900110,15,64,2,9,16.36,216080766,223184000,642650588,216080766,16.36,96.82,33.62,33.62,13563394405,32.98,32.98,13563394405 +위니아,071460,16,39,5,-1,-2.50,11653685,15417220,35967295,11653685,-2.50,75.59,32.40,32.40,415976215,29.65,29.65,415976215 +라이콤,388790,17,2735,2,300,12.32,9625153,74574,30590343,9625153,12.32,9999.99,31.46,31.46,27590427366,32.98,32.98,27590427366 +수젠텍,253840,18,8110,2,710,9.59,4884289,551261,16743200,4884289,9.59,886.02,29.17,29.17,40136622110,29.56,29.56,40136622110 +미스터블루,207760,19,1922,2,58,3.11,23609764,77956232,83079783,23609764,3.11,30.29,28.42,28.42,45301115513,28.37,28.37,45301115513 +KODEX 코스닥150선물인버스,251340,20,3610,5,-75,-2.04,18387812,22693432,64900000,18387812,-2.04,81.03,28.33,28.33,66717212599,28.48,28.48,66717212599 +메디콕스,054180,21,206,2,5,2.49,22773327,55559136,82878283,22773327,2.49,40.99,27.48,27.48,4923522717,28.84,28.84,4923522717 +PLUS 차이나AI테크TOP10,0047N0,22,10135,2,195,1.96,293339,369743,1100000,293339,1.96,79.34,26.67,26.67,2943061459,26.40,26.40,2943061459 +SGA솔루션즈,184230,23,620,2,119,23.75,16895204,361250,65717223,16895204,23.75,4676.87,25.71,25.71,10231310116,25.11,25.11,10231310116 +그린생명과학,114450,24,3470,2,340,10.86,5077465,1197161,20000000,5077465,10.86,424.13,25.39,25.39,18176257297,26.19,26.19,18176257297 +KODEX 200선물인버스2X,252670,25,1638,5,-27,-1.62,196879516,313219360,778300000,196879516,-1.62,62.86,25.30,25.30,322147784988,25.27,25.27,322147784988 +다날,064260,26,6180,2,250,4.22,17190241,34304428,68949040,17190241,4.22,50.11,24.93,24.93,105135524120,24.67,24.67,105135524120 +로킷헬스케어,376900,27,17360,2,130,0.75,3762306,12518775,15417639,3762306,0.75,30.05,24.40,24.40,66980087580,25.03,25.03,66980087580 +링크솔루션,474650,28,23450,5,-2800,-10.67,1353400,14173687,5579032,1353400,-10.67,9.55,24.26,24.26,32917390250,25.16,25.16,32917390250 +리드코프,012700,29,6150,2,780,14.53,6361332,1372962,26446135,6361332,14.53,463.33,24.05,24.05,37237362960,22.90,22.90,37237362960 +오가닉티코스메틱,900300,30,524,2,94,21.86,23029341,11470756,96002224,23029341,21.86,200.77,23.99,23.99,12301938400,24.45,24.45,12301938400 diff --git a/top30/20250611/top30-avtr-20250611-130001.csv b/top30/20250611/top30-avtr-20250611-130001.csv new file mode 100644 index 000000000000..3cb8a6f6be3a --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11480,2,980,9.33,24842325,0,23650793,24842325,9.33,0.00,105.04,105.04,329546488460,121.37,121.37,329546488460 +TIGER 의료기기,307510,2,17060,2,175,1.04,387416,278672,450000,387416,1.04,139.02,86.09,86.09,6615748635,86.18,86.18,6615748635 +한국정보인증,053300,3,9210,2,1510,19.61,30084487,10492827,42441361,30084487,19.61,286.71,70.88,70.88,263697281780,67.46,67.46,263697281780 +파루,043200,4,1626,2,338,26.24,29000316,1249551,41804315,29000316,26.24,2320.86,69.37,69.37,46121355037,67.85,67.85,46121355037 +케이씨티,089150,5,4670,2,315,7.23,10128381,2534395,17150000,10128381,7.23,399.64,59.06,59.06,47966448174,59.89,59.89,47966448174 +아톤,158430,6,7530,2,600,8.66,14143970,3983454,24798851,14143970,8.66,355.07,57.03,57.03,106215144115,56.88,56.88,106215144115 +대성파인텍,104040,7,1233,2,148,13.64,23334122,305529,47224987,23334122,13.64,7637.29,49.41,49.41,29903287891,51.36,51.36,29903287891 +엠에프엠코리아,323230,8,25,2,6,31.58,19260180,21033258,43274492,19260180,31.58,91.57,44.51,44.51,402132089,37.17,37.17,402132089 +SOL 의료기기소부장Fn,464610,9,12790,2,190,1.51,437718,307920,1000000,437718,1.51,142.15,43.77,43.77,5583765200,43.66,43.66,5583765200 +더즌,462860,10,3900,2,570,17.12,30606319,15235131,71413257,30606319,17.12,200.89,42.86,42.86,109778871665,39.42,39.42,109778871665 +티와이홀딩스우,36328K,11,5760,5,-220,-3.68,529897,1615953,1243014,529897,-3.68,32.79,42.63,42.63,3140361480,43.86,43.86,3140361480 +라온시큐어,042510,12,11830,2,1730,17.13,4537817,67130,11205174,4537817,17.13,6759.75,40.50,40.50,54191463640,40.88,40.88,54191463640 +케이엘넷,039420,13,3085,2,290,10.38,9474150,76615,24154730,9474150,10.38,9999.99,39.22,39.22,29863843325,40.08,40.08,29863843325 +미투온,201490,14,2555,2,65,2.61,10873607,15967532,30390092,10873607,2.61,68.10,35.78,35.78,28265954092,36.40,36.40,28265954092 +이스트아시아홀딩스,900110,15,62,2,7,12.73,219384743,223184000,642650588,219384743,12.73,98.30,34.14,34.14,13768813516,34.56,34.56,13768813516 +리드코프,012700,16,6190,2,820,15.27,8729603,1372962,26446135,8729603,15.27,635.82,33.01,33.01,51993464020,31.76,31.76,51993464020 +위니아,071460,17,39,5,-1,-2.50,11653685,15417220,35967295,11653685,-2.50,75.59,32.40,32.40,415976215,29.65,29.65,415976215 +라이콤,388790,18,2755,2,320,13.14,9682503,74574,30590343,9682503,13.14,9999.99,31.65,31.65,27747902898,32.92,32.92,27747902898 +KODEX 코스닥150선물인버스,251340,19,3610,5,-75,-2.04,19159333,22693432,64900000,19159333,-2.04,84.43,29.52,29.52,69498667193,29.66,29.66,69498667193 +미스터블루,207760,20,1923,2,59,3.17,24498872,77956232,83079783,24498872,3.17,31.43,29.49,29.49,47014353514,29.43,29.43,47014353514 +수젠텍,253840,21,8070,2,670,9.05,4908129,551261,16743200,4908129,9.05,890.35,29.31,29.31,40329878880,29.85,29.85,40329878880 +메디콕스,054180,22,206,2,5,2.49,22879412,55559136,82878283,22879412,2.49,41.18,27.61,27.61,4945390706,28.97,28.97,4945390706 +PLUS 차이나AI테크TOP10,0047N0,23,10155,2,215,2.16,293487,369743,1100000,293487,2.16,79.38,26.68,26.68,2944562939,26.36,26.36,2944562939 +SGA솔루션즈,184230,24,624,2,123,24.55,17268714,361250,65717223,17268714,24.55,4780.27,26.28,26.28,10463290600,25.52,25.52,10463290600 +KODEX 200선물인버스2X,252670,25,1633,5,-32,-1.92,200890241,313219360,778300000,200890241,-1.92,64.14,25.81,25.81,328699031574,25.86,25.86,328699031574 +그린생명과학,114450,26,3490,2,360,11.50,5111928,1197161,20000000,5111928,11.50,427.00,25.56,25.56,18296642722,26.21,26.21,18296642722 +다날,064260,27,6150,2,220,3.71,17261820,34304428,68949040,17261820,3.71,50.32,25.04,25.04,105576079090,24.90,24.90,105576079090 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,28,5825,5,-190,-3.16,248671,15032,1000000,248671,-3.16,1654.28,24.87,24.87,1453839795,24.96,24.96,1453839795 +링크솔루션,474650,29,23500,5,-2750,-10.48,1372242,14173687,5579032,1372242,-10.48,9.68,24.60,24.60,33359440500,25.44,25.44,33359440500 +로킷헬스케어,376900,30,17270,2,40,0.23,3776038,12518775,15417639,3776038,0.23,30.16,24.49,24.49,67217792440,25.24,25.24,67217792440 diff --git a/top30/20250611/top30-avtr-20250611-131001.csv b/top30/20250611/top30-avtr-20250611-131001.csv new file mode 100644 index 000000000000..75dbf057bc76 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11270,2,770,7.33,25403252,0,23650793,25403252,7.33,0.00,107.41,107.41,335948713300,126.04,126.04,335948713300 +TIGER 의료기기,307510,2,17070,2,185,1.10,387478,278672,450000,387478,1.10,139.04,86.11,86.11,6616806375,86.14,86.14,6616806375 +한국정보인증,053300,3,9200,2,1500,19.48,30531515,10492827,42441361,30531515,19.48,290.98,71.94,71.94,267791893030,68.58,68.58,267791893030 +파루,043200,4,1631,2,343,26.63,29271599,1249551,41804315,29271599,26.63,2342.57,70.02,70.02,46562842455,68.29,68.29,46562842455 +아톤,158430,5,7700,2,770,11.11,14890139,3983454,24798851,14890139,11.11,373.80,60.04,60.04,111946028390,58.63,58.63,111946028390 +케이씨티,089150,6,4645,2,290,6.66,10175061,2534395,17150000,10175061,6.66,401.48,59.33,59.33,48183247204,60.48,60.48,48183247204 +엠에프엠코리아,323230,7,36,2,17,89.47,23478814,21033258,43274492,23478814,89.47,111.63,54.26,54.26,554002913,35.56,35.56,554002913 +대성파인텍,104040,8,1227,2,142,13.09,23459777,305529,47224987,23459777,13.09,7678.41,49.68,49.68,30057774696,51.87,51.87,30057774696 +더즌,462860,9,3865,2,535,16.07,34690931,15235131,71413257,34690931,16.07,227.70,48.58,48.58,125690958675,45.54,45.54,125690958675 +SOL 의료기기소부장Fn,464610,10,12800,2,200,1.59,439718,307920,1000000,439718,1.59,142.80,43.97,43.97,5609357355,43.82,43.82,5609357355 +티와이홀딩스우,36328K,11,5810,5,-170,-2.84,533980,1615953,1243014,533980,-2.84,33.04,42.96,42.96,3163981350,43.81,43.81,3163981350 +리드코프,012700,12,6570,2,1200,22.35,11208609,1372962,26446135,11208609,22.35,816.38,42.38,42.38,68017296330,39.15,39.15,68017296330 +라온시큐어,042510,13,11740,2,1640,16.24,4563947,67130,11205174,4563947,16.24,6798.67,40.73,40.73,54499471660,41.43,41.43,54499471660 +케이엘넷,039420,14,3110,2,315,11.27,9609484,76615,24154730,9609484,11.27,9999.99,39.78,39.78,30286317769,40.32,40.32,30286317769 +위니아,071460,15,44,2,4,10.00,13060380,15417220,35967295,13060380,10.00,84.71,36.31,36.31,477870795,30.20,30.20,477870795 +미투온,201490,16,2550,2,60,2.41,10956410,15967532,30390092,10956410,2.41,68.62,36.05,36.05,28476546567,36.75,36.75,28476546567 +이스트아시아홀딩스,900110,17,61,2,6,10.91,221409763,223184000,642650588,221409763,10.91,99.21,34.45,34.45,13893009219,35.44,35.44,13893009219 +라이콤,388790,18,2740,2,305,12.53,9726787,74574,30590343,9726787,12.53,9999.99,31.80,31.80,27869498609,33.25,33.25,27869498609 +KODEX 코스닥150선물인버스,251340,19,3605,5,-80,-2.17,19849365,22693432,64900000,19849365,-2.17,87.47,30.58,30.58,71986187800,30.77,30.77,71986187800 +미스터블루,207760,20,1930,2,66,3.54,25102250,77956232,83079783,25102250,3.54,32.20,30.21,30.21,48174097673,30.04,30.04,48174097673 +수젠텍,253840,21,8090,2,690,9.32,4921790,551261,16743200,4921790,9.32,892.82,29.40,29.40,40440396110,29.86,29.86,40440396110 +제넨바이오,072520,22,67,2,46,219.05,21643333,9739695,74163194,21643333,219.05,222.22,29.18,29.18,979121437,19.70,19.70,979121437 +메디콕스,054180,23,205,2,4,1.99,23114507,55559136,82878283,23114507,1.99,41.60,27.89,27.89,4993496922,29.39,29.39,4993496922 +PLUS 차이나AI테크TOP10,0047N0,24,10165,2,225,2.26,300504,369743,1100000,300504,2.26,81.27,27.32,27.32,3015854464,26.97,26.97,3015854464 +SGA솔루션즈,184230,25,618,2,117,23.35,17632413,361250,65717223,17632413,23.35,4880.94,26.83,26.83,10689229358,26.32,26.32,10689229358 +KODEX 200선물인버스2X,252670,26,1628,5,-37,-2.22,207789349,313219360,778300000,207789349,-2.22,66.34,26.70,26.70,339944896120,26.83,26.83,339944896120 +그린생명과학,114450,27,3480,2,350,11.18,5138053,1197161,20000000,5138053,11.18,429.19,25.69,25.69,18387758367,26.42,26.42,18387758367 +링크솔루션,474650,28,23350,5,-2900,-11.05,1408323,14173687,5579032,1408323,-11.05,9.94,25.24,25.24,34202373350,26.25,26.25,34202373350 +다날,064260,29,6155,2,225,3.79,17370597,34304428,68949040,17370597,3.79,50.64,25.19,25.19,106245741300,25.04,25.04,106245741300 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,30,5825,5,-190,-3.16,248706,15032,1000000,248706,-3.16,1654.51,24.87,24.87,1454043670,24.96,24.96,1454043670 diff --git a/top30/20250611/top30-avtr-20250611-132001.csv b/top30/20250611/top30-avtr-20250611-132001.csv new file mode 100644 index 000000000000..ba4fc1083a1a --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11210,2,710,6.76,25799828,0,23650793,25799828,6.76,0.00,109.09,109.09,340422323745,128.40,128.40,340422323745 +TIGER 의료기기,307510,2,17070,2,185,1.10,387479,278672,450000,387479,1.10,139.04,86.11,86.11,6616823445,86.14,86.14,6616823445 +한국정보인증,053300,3,9200,2,1500,19.48,30722555,10492827,42441361,30722555,19.48,292.80,72.39,72.39,269547533190,69.03,69.03,269547533190 +파루,043200,4,1613,2,325,25.23,29707048,1249551,41804315,29707048,25.23,2377.42,71.06,71.06,47266802693,70.10,70.10,47266802693 +아톤,158430,5,7650,2,720,10.39,15135564,3983454,24798851,15135564,10.39,379.96,61.03,61.03,113833789365,60.00,60.00,113833789365 +케이씨티,089150,6,4665,2,310,7.12,10240491,2534395,17150000,10240491,7.12,404.06,59.71,59.71,48486537589,60.60,60.60,48486537589 +엠에프엠코리아,323230,7,36,2,17,89.47,23478814,21033258,43274492,23478814,89.47,111.63,54.26,54.26,554002913,35.56,35.56,554002913 +더즌,462860,8,3900,2,570,17.12,37180817,15235131,71413257,37180817,17.12,244.05,52.06,52.06,135407645260,48.62,48.62,135407645260 +대성파인텍,104040,9,1221,2,136,12.53,23623031,305529,47224987,23623031,12.53,7731.85,50.02,50.02,30257200550,52.47,52.47,30257200550 +리드코프,012700,10,6460,2,1090,20.30,12348463,1372962,26446135,12348463,20.30,899.40,46.69,46.69,75422515460,44.15,44.15,75422515460 +SOL 의료기기소부장Fn,464610,11,12800,2,200,1.59,440118,307920,1000000,440118,1.59,142.93,44.01,44.01,5614475740,43.86,43.86,5614475740 +티와이홀딩스우,36328K,12,5720,5,-260,-4.35,537175,1615953,1243014,537175,-4.35,33.24,43.22,43.22,3182308280,44.76,44.76,3182308280 +라온시큐어,042510,13,11760,2,1660,16.44,4588792,67130,11205174,4588792,16.44,6835.68,40.95,40.95,54791290680,41.58,41.58,54791290680 +케이엘넷,039420,14,3160,2,365,13.06,9755836,76615,24154730,9755836,13.06,9999.99,40.39,40.39,30746252169,40.28,40.28,30746252169 +미투온,201490,15,2515,2,25,1.00,11129140,15967532,30390092,11129140,1.00,69.70,36.62,36.62,28913680802,37.83,37.83,28913680802 +위니아,071460,16,44,2,4,10.00,13060380,15417220,35967295,13060380,10.00,84.71,36.31,36.31,477870795,30.20,30.20,477870795 +이스트아시아홀딩스,900110,17,62,2,7,12.73,227446034,223184000,642650588,227446034,12.73,101.91,35.39,35.39,14262643343,35.80,35.80,14262643343 +라이콤,388790,18,2745,2,310,12.73,9782046,74574,30590343,9782046,12.73,9999.99,31.98,31.98,28021234158,33.37,33.37,28021234158 +KODEX 코스닥150선물인버스,251340,19,3600,5,-85,-2.31,20326986,22693432,64900000,20326986,-2.31,89.57,31.32,31.32,73705677948,31.55,31.55,73705677948 +미스터블루,207760,20,1928,2,64,3.43,25742789,77956232,83079783,25742789,3.43,33.02,30.99,30.99,49409608883,30.85,30.85,49409608883 +수젠텍,253840,21,8120,2,720,9.73,4941583,551261,16743200,4941583,9.73,896.41,29.51,29.51,40601019765,29.86,29.86,40601019765 +PLUS 차이나AI테크TOP10,0047N0,22,10175,2,235,2.36,321416,369743,1100000,321416,2.36,86.93,29.22,29.22,3228634279,28.85,28.85,3228634279 +제넨바이오,072520,23,67,2,46,219.05,21643333,9739695,74163194,21643333,219.05,222.22,29.18,29.18,979121437,19.70,19.70,979121437 +메디콕스,054180,24,203,2,2,1.00,23409809,55559136,82878283,23409809,1.00,42.13,28.25,28.25,5053702061,30.04,30.04,5053702061 +KODEX 200선물인버스2X,252670,25,1625,5,-40,-2.40,215925371,313219360,778300000,215925371,-2.40,68.94,27.74,27.74,353185338852,27.93,27.93,353185338852 +SGA솔루션즈,184230,26,612,2,111,22.16,18054193,361250,65717223,18054193,22.16,4997.70,27.47,27.47,10948716233,27.22,27.22,10948716233 +그린생명과학,114450,27,3480,2,350,11.18,5163849,1197161,20000000,5163849,11.18,431.34,25.82,25.82,18478102762,26.55,26.55,18478102762 +링크솔루션,474650,28,23300,5,-2950,-11.24,1437524,14173687,5579032,1437524,-11.24,10.14,25.77,25.77,34881509975,26.83,26.83,34881509975 +오가닉티코스메틱,900300,29,518,2,88,20.47,24572775,11470756,96002224,24572775,20.47,214.22,25.60,25.60,13095720364,26.33,26.33,13095720364 +다날,064260,30,6170,2,240,4.05,17471804,34304428,68949040,17471804,4.05,50.93,25.34,25.34,106869017140,25.12,25.12,106869017140 diff --git a/top30/20250611/top30-avtr-20250611-133001.csv b/top30/20250611/top30-avtr-20250611-133001.csv new file mode 100644 index 000000000000..141f8b038b52 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11280,2,780,7.43,26217937,0,23650793,26217937,7.43,0.00,110.85,110.85,345103484050,129.36,129.36,345103484050 +TIGER 의료기기,307510,2,17080,2,195,1.15,387499,278672,450000,387499,1.15,139.05,86.11,86.11,6617165045,86.09,86.09,6617165045 +한국정보인증,053300,3,9150,2,1450,18.83,30931435,10492827,42441361,30931435,18.83,294.79,72.88,72.88,271466439900,69.90,69.90,271466439900 +파루,043200,4,1630,2,342,26.55,29995865,1249551,41804315,29995865,26.55,2400.53,71.75,71.75,47735483274,70.05,70.05,47735483274 +아톤,158430,5,7560,2,630,9.09,15372302,3983454,24798851,15372302,9.09,385.90,61.99,61.99,115635664845,61.68,61.68,115635664845 +케이씨티,089150,6,4615,2,260,5.97,10276975,2534395,17150000,10276975,5.97,405.50,59.92,59.92,48655546067,61.47,61.47,48655546067 +더즌,462860,7,3795,2,465,13.96,40242673,15235131,71413257,40242673,13.96,264.14,56.35,56.35,147063942849,54.26,54.26,147063942849 +엠에프엠코리아,323230,8,36,2,17,89.47,23478814,21033258,43274492,23478814,89.47,111.63,54.26,54.26,554002913,35.56,35.56,554002913 +리드코프,012700,9,6360,2,990,18.44,13607413,1372962,26446135,13607413,18.44,991.10,51.45,51.45,83545191595,49.67,49.67,83545191595 +대성파인텍,104040,10,1213,2,128,11.80,23748890,305529,47224987,23748890,11.80,7773.04,50.29,50.29,30409999431,53.09,53.09,30409999431 +SOL 의료기기소부장Fn,464610,11,12800,2,200,1.59,441872,307920,1000000,441872,1.59,143.50,44.19,44.19,5636921210,44.04,44.04,5636921210 +티와이홀딩스우,36328K,12,5650,5,-330,-5.52,543078,1615953,1243014,543078,-5.52,33.61,43.69,43.69,3215903290,45.79,45.79,3215903290 +라온시큐어,042510,13,11690,2,1590,15.74,4620174,67130,11205174,4620174,15.74,6882.43,41.23,41.23,55158436510,42.11,42.11,55158436510 +케이엘넷,039420,14,3150,2,355,12.70,9944833,76615,24154730,9944833,12.70,9999.99,41.17,41.17,31342982325,41.19,41.19,31342982325 +미투온,201490,15,2530,2,40,1.61,11227896,15967532,30390092,11227896,1.61,70.32,36.95,36.95,29163306633,37.93,37.93,29163306633 +위니아,071460,16,44,2,4,10.00,13060380,15417220,35967295,13060380,10.00,84.71,36.31,36.31,477870795,30.20,30.20,477870795 +이스트아시아홀딩스,900110,17,62,2,7,12.73,229215753,223184000,642650588,229215753,12.73,102.70,35.67,35.67,14371037510,36.07,36.07,14371037510 +라이콤,388790,18,2740,2,305,12.53,9818039,74574,30590343,9818039,12.53,9999.99,32.10,32.10,28119700743,33.55,33.55,28119700743 +KODEX 코스닥150선물인버스,251340,19,3600,5,-85,-2.31,20662365,22693432,64900000,20662365,-2.31,91.05,31.84,31.84,74912932534,32.06,32.06,74912932534 +미스터블루,207760,20,1923,2,59,3.17,26183429,77956232,83079783,26183429,3.17,33.59,31.52,31.52,50258268390,31.46,31.46,50258268390 +PLUS 차이나AI테크TOP10,0047N0,21,10150,2,210,2.11,345882,369743,1100000,345882,2.11,93.55,31.44,31.44,3477555629,31.15,31.15,3477555629 +지엔코,065060,22,2015,2,321,18.95,3292777,2098153,10800804,3292777,18.95,156.94,30.49,30.49,6168773773,28.34,28.34,6168773773 +수젠텍,253840,23,8110,2,710,9.59,4955385,551261,16743200,4955385,9.59,898.92,29.60,29.60,40712808665,29.98,29.98,40712808665 +SGA솔루션즈,184230,24,593,2,92,18.36,19269241,361250,65717223,19269241,18.36,5334.05,29.32,29.32,11669853290,29.95,29.95,11669853290 +제넨바이오,072520,25,67,2,46,219.05,21643333,9739695,74163194,21643333,219.05,222.22,29.18,29.18,979121437,19.70,19.70,979121437 +KODEX 200선물인버스2X,252670,26,1630,5,-35,-2.10,220716966,313219360,778300000,220716966,-2.10,70.47,28.36,28.36,360978740696,28.45,28.45,360978740696 +메디콕스,054180,27,203,2,2,1.00,23494862,55559136,82878283,23494862,1.00,42.29,28.35,28.35,5071006291,30.14,30.14,5071006291 +링크솔루션,474650,28,23150,5,-3100,-11.81,1473780,14173687,5579032,1473780,-11.81,10.40,26.42,26.42,35720753600,27.66,27.66,35720753600 +그린생명과학,114450,29,3505,2,375,11.98,5184031,1197161,20000000,5184031,11.98,433.03,25.92,25.92,18548555307,26.46,26.46,18548555307 +오가닉티코스메틱,900300,30,514,2,84,19.53,24871523,11470756,96002224,24871523,19.53,216.83,25.91,25.91,13249198630,26.85,26.85,13249198630 diff --git a/top30/20250611/top30-avtr-20250611-134001.csv b/top30/20250611/top30-avtr-20250611-134001.csv new file mode 100644 index 000000000000..9b6aabd458cd --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11200,2,700,6.67,26422755,0,23650793,26422755,6.67,0.00,111.72,111.72,347404809800,131.15,131.15,347404809800 +TIGER 의료기기,307510,2,17090,2,205,1.21,387729,278672,450000,387729,1.21,139.13,86.16,86.16,6621097345,86.09,86.09,6621097345 +한국정보인증,053300,3,9160,2,1460,18.96,31073982,10492827,42441361,31073982,18.96,296.14,73.22,73.22,272769900080,70.16,70.16,272769900080 +파루,043200,4,1650,2,362,28.11,30376585,1249551,41804315,30376585,28.11,2431.00,72.66,72.66,48356841243,70.11,70.11,48356841243 +엠에프엠코리아,323230,5,44,2,25,131.58,28602393,21033258,43274492,28602393,131.58,135.99,66.10,66.10,779440389,40.94,40.94,779440389 +아톤,158430,6,7560,2,630,9.09,15526587,3983454,24798851,15526587,9.09,389.78,62.61,62.61,116801002045,62.30,62.30,116801002045 +케이씨티,089150,7,4595,2,240,5.51,10322364,2534395,17150000,10322364,5.51,407.29,60.19,60.19,48864632092,62.01,62.01,48864632092 +더즌,462860,8,3725,2,395,11.86,41671760,15235131,71413257,41671760,11.86,273.52,58.35,58.35,152454300598,57.31,57.31,152454300598 +리드코프,012700,9,6320,2,950,17.69,14024614,1372962,26446135,14024614,17.69,1021.49,53.03,53.03,86191014980,51.57,51.57,86191014980 +대성파인텍,104040,10,1220,2,135,12.44,23839535,305529,47224987,23839535,12.44,7802.71,50.48,50.48,30520450109,52.97,52.97,30520450109 +위니아,071460,11,54,2,14,35.00,16701959,15417220,35967295,16701959,35.00,108.33,46.44,46.44,674516061,34.73,34.73,674516061 +SOL 의료기기소부장Fn,464610,12,12835,2,235,1.87,448920,307920,1000000,448920,1.87,145.79,44.89,44.89,5727177815,44.62,44.62,5727177815 +티와이홀딩스우,36328K,13,5700,5,-280,-4.68,547420,1615953,1243014,547420,-4.68,33.88,44.04,44.04,3240532540,45.74,45.74,3240532540 +케이엘넷,039420,14,3210,2,415,14.85,10140065,76615,24154730,10140065,14.85,9999.99,41.98,41.98,31965483636,41.23,41.23,31965483636 +라온시큐어,042510,15,11700,2,1600,15.84,4635866,67130,11205174,4635866,15.84,6905.80,41.37,41.37,55342224170,42.21,42.21,55342224170 +미투온,201490,16,2535,2,45,1.81,11269721,15967532,30390092,11269721,1.81,70.58,37.08,37.08,29268892513,37.99,37.99,29268892513 +이스트아시아홀딩스,900110,17,60,2,5,9.09,231625707,223184000,642650588,231625707,9.09,103.78,36.04,36.04,14518057929,37.65,37.65,14518057929 +지엔코,065060,18,1941,2,247,14.58,3725841,2098153,10800804,3725841,14.58,177.58,34.50,34.50,7024932531,33.51,33.51,7024932531 +제넨바이오,072520,19,79,2,58,276.19,24385606,9739695,74163194,24385606,276.19,250.37,32.88,32.88,1195761004,20.41,20.41,1195761004 +미스터블루,207760,20,1919,2,55,2.95,26896488,77956232,83079783,26896488,2.95,34.50,32.37,32.37,51631507338,32.39,32.39,51631507338 +라이콤,388790,21,2730,2,295,12.11,9900033,74574,30590343,9900033,12.11,9999.99,32.36,32.36,28343333463,33.94,33.94,28343333463 +KODEX 코스닥150선물인버스,251340,22,3600,5,-85,-2.31,20719055,22693432,64900000,20719055,-2.31,91.30,31.92,31.92,75117003470,32.15,32.15,75117003470 +PLUS 차이나AI테크TOP10,0047N0,23,10175,2,235,2.36,346079,369743,1100000,346079,2.36,93.60,31.46,31.46,3479560104,31.09,31.09,3479560104 +SGA솔루션즈,184230,24,600,2,99,19.76,19902531,361250,65717223,19902531,19.76,5509.35,30.29,30.29,12048451229,30.56,30.56,12048451229 +수젠텍,253840,25,8080,2,680,9.19,4965481,551261,16743200,4965481,9.19,900.75,29.66,29.66,40794431215,30.15,30.15,40794431215 +KODEX 200선물인버스2X,252670,26,1628,5,-37,-2.22,226387189,313219360,778300000,226387189,-2.22,72.28,29.09,29.09,370220763792,29.22,29.22,370220763792 +메디콕스,054180,27,204,2,3,1.49,23671507,55559136,82878283,23671507,1.49,42.61,28.56,28.56,5106927390,30.21,30.21,5106927390 +링크솔루션,474650,28,23200,5,-3050,-11.62,1493009,14173687,5579032,1493009,-11.62,10.53,26.76,26.76,36165850925,27.94,27.94,36165850925 +그린생명과학,114450,29,3485,2,355,11.34,5209254,1197161,20000000,5209254,11.34,435.13,26.05,26.05,18637088302,26.74,26.74,18637088302 +오가닉티코스메틱,900300,30,509,2,79,18.37,24956805,11470756,96002224,24956805,18.37,217.57,26.00,26.00,13292998755,27.20,27.20,13292998755 diff --git a/top30/20250611/top30-avtr-20250611-135001.csv b/top30/20250611/top30-avtr-20250611-135001.csv new file mode 100644 index 000000000000..e0f90a100fac --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11150,2,650,6.19,26651510,0,23650793,26651510,6.19,0.00,112.69,112.69,349966149230,132.71,132.71,349966149230 +TIGER 의료기기,307510,2,17075,2,190,1.13,393835,278672,450000,393835,1.13,141.33,87.52,87.52,6725357305,87.53,87.53,6725357305 +파루,043200,3,1674,1,386,29.97,32198737,1249551,41804315,32198737,29.97,2576.82,77.02,77.02,51400017856,73.45,73.45,51400017856 +한국정보인증,053300,4,8850,2,1150,14.94,31970423,10492827,42441361,31970423,14.94,304.69,75.33,75.33,280796482325,74.76,74.76,280796482325 +엠에프엠코리아,323230,5,44,2,25,131.58,28602393,21033258,43274492,28602393,131.58,135.99,66.10,66.10,779440389,40.94,40.94,779440389 +아톤,158430,6,7610,2,680,9.81,15690608,3983454,24798851,15690608,9.81,393.89,63.27,63.27,118040736175,62.55,62.55,118040736175 +케이씨티,089150,7,4580,2,225,5.17,10445076,2534395,17150000,10445076,5.17,412.13,60.90,60.90,49425081802,62.92,62.92,49425081802 +대성파인텍,104040,8,1284,2,199,18.34,28328045,305529,47224987,28328045,18.34,9271.80,59.99,59.99,36314856052,59.89,59.89,36314856052 +더즌,462860,9,3690,2,360,10.81,42683722,15235131,71413257,42683722,10.81,280.17,59.77,59.77,156204635258,59.28,59.28,156204635258 +리드코프,012700,10,6400,2,1030,19.18,14864483,1372962,26446135,14864483,19.18,1082.66,56.21,56.21,91528217975,54.08,54.08,91528217975 +위니아,071460,11,54,2,14,35.00,16701959,15417220,35967295,16701959,35.00,108.33,46.44,46.44,674516061,34.73,34.73,674516061 +SOL 의료기기소부장Fn,464610,12,12830,2,230,1.83,449485,307920,1000000,449485,1.83,145.97,44.95,44.95,5734424890,44.70,44.70,5734424890 +티와이홀딩스우,36328K,13,5710,5,-270,-4.52,549971,1615953,1243014,549971,-4.52,34.03,44.24,44.24,3254981500,45.86,45.86,3254981500 +케이엘넷,039420,14,3200,2,405,14.49,10315553,76615,24154730,10315553,14.49,9999.99,42.71,42.71,32525734755,42.08,42.08,32525734755 +라온시큐어,042510,15,11710,2,1610,15.94,4704582,67130,11205174,4704582,15.94,7008.17,41.99,41.99,56147908965,42.79,42.79,56147908965 +지엔코,065060,16,1974,2,280,16.53,4057454,2098153,10800804,4057454,16.53,193.38,37.57,37.57,7680923843,36.03,36.03,7680923843 +미투온,201490,17,2515,2,25,1.00,11355314,15967532,30390092,11355314,1.00,71.12,37.37,37.37,29485233943,38.58,38.58,29485233943 +이스트아시아홀딩스,900110,18,59,2,4,7.27,240000483,223184000,642650588,240000483,7.27,107.53,37.35,37.35,15016218580,39.60,39.60,15016218580 +KODEX 코스닥150선물인버스,251340,19,3595,5,-90,-2.44,21920052,22693432,64900000,21920052,-2.44,96.59,33.78,33.78,79434276524,34.05,34.05,79434276524 +제넨바이오,072520,20,79,2,58,276.19,24385606,9739695,74163194,24385606,276.19,250.37,32.88,32.88,1195761004,20.41,20.41,1195761004 +미스터블루,207760,21,1924,2,60,3.22,27187866,77956232,83079783,27187866,3.22,34.88,32.73,32.73,52190393101,32.65,32.65,52190393101 +라이콤,388790,22,2720,2,285,11.70,9945541,74574,30590343,9945541,11.70,9999.99,32.51,32.51,28467751887,34.21,34.21,28467751887 +PLUS 차이나AI테크TOP10,0047N0,23,10170,2,230,2.31,346240,369743,1100000,346240,2.31,93.64,31.48,31.48,3481197499,31.12,31.12,3481197499 +SGA솔루션즈,184230,24,595,2,94,18.76,20501522,361250,65717223,20501522,18.76,5675.16,31.20,31.20,12406028311,31.73,31.73,12406028311 +수젠텍,253840,25,8110,2,710,9.59,4989203,551261,16743200,4989203,9.59,905.05,29.80,29.80,40985697235,30.18,30.18,40985697235 +KODEX 200선물인버스2X,252670,26,1630,5,-35,-2.10,229254414,313219360,778300000,229254414,-2.10,73.19,29.46,29.46,374890004703,29.55,29.55,374890004703 +메디콕스,054180,27,204,2,3,1.49,23816422,55559136,82878283,23816422,1.49,42.87,28.74,28.74,5136416879,30.38,30.38,5136416879 +링크솔루션,474650,28,23200,5,-3050,-11.62,1504021,14173687,5579032,1504021,-11.62,10.61,26.96,26.96,36420909425,28.14,28.14,36420909425 +그린생명과학,114450,29,3500,2,370,11.82,5226904,1197161,20000000,5226904,11.82,436.61,26.13,26.13,18698960802,26.71,26.71,18698960802 +오가닉티코스메틱,900300,30,518,2,88,20.47,25067747,11470756,96002224,25067747,20.47,218.54,26.11,26.11,13350048229,26.85,26.85,13350048229 diff --git a/top30/20250611/top30-avtr-20250611-140001.csv b/top30/20250611/top30-avtr-20250611-140001.csv new file mode 100644 index 000000000000..da35b2969ea7 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11000,2,500,4.76,27122208,0,23650793,27122208,4.76,0.00,114.68,114.68,355176475200,136.52,136.52,355176475200 +TIGER 의료기기,307510,2,17075,2,190,1.13,438765,278672,450000,438765,1.13,157.45,97.50,97.50,7492527055,97.51,97.51,7492527055 +파루,043200,3,1674,1,386,29.97,32245558,1249551,41804315,32245558,29.97,2580.57,77.13,77.13,51478396210,73.56,73.56,51478396210 +한국정보인증,053300,4,8860,2,1160,15.06,32676498,10492827,42441361,32676498,15.06,311.42,76.99,76.99,287025875525,76.33,76.33,287025875525 +엠에프엠코리아,323230,5,44,2,25,131.58,28602393,21033258,43274492,28602393,131.58,135.99,66.10,66.10,779440389,40.94,40.94,779440389 +아톤,158430,6,7570,2,640,9.24,15809547,3983454,24798851,15809547,9.24,396.88,63.75,63.75,118939824635,63.36,63.36,118939824635 +대성파인텍,104040,7,1274,2,189,17.42,29099976,305529,47224987,29099976,17.42,9524.46,61.62,61.62,37304398610,62.00,62.00,37304398610 +케이씨티,089150,8,4555,2,200,4.59,10520392,2534395,17150000,10520392,4.59,415.10,61.34,61.34,49767970787,63.71,63.71,49767970787 +더즌,462860,9,3740,2,410,12.31,43767927,15235131,71413257,43767927,12.31,287.28,61.29,61.29,160236622776,59.99,59.99,160236622776 +리드코프,012700,10,6320,2,950,17.69,15931926,1372962,26446135,15931926,17.69,1160.41,60.24,60.24,98366499200,58.85,58.85,98366499200 +위니아,071460,11,54,2,14,35.00,16701959,15417220,35967295,16701959,35.00,108.33,46.44,46.44,674516061,34.73,34.73,674516061 +SOL 의료기기소부장Fn,464610,12,12825,2,225,1.79,450064,307920,1000000,450064,1.79,146.16,45.01,45.01,5741849505,44.77,44.77,5741849505 +티와이홀딩스우,36328K,13,5680,5,-300,-5.02,551797,1615953,1243014,551797,-5.02,34.15,44.39,44.39,3265358720,46.25,46.25,3265358720 +케이엘넷,039420,14,3180,2,385,13.77,10441270,76615,24154730,10441270,13.77,9999.99,43.23,43.23,32924907177,42.86,42.86,32924907177 +라온시큐어,042510,15,11660,2,1560,15.45,4727187,67130,11205174,4727187,15.45,7041.84,42.19,42.19,56411577475,43.18,43.18,56411577475 +이스트아시아홀딩스,900110,16,59,2,4,7.27,251199122,223184000,642650588,251199122,7.27,112.55,39.09,39.09,15672121110,41.33,41.33,15672121110 +지엔코,065060,17,1944,2,250,14.76,4218541,2098153,10800804,4218541,14.76,201.06,39.06,39.06,7997115364,38.09,38.09,7997115364 +미투온,201490,18,2525,2,35,1.41,11382936,15967532,30390092,11382936,1.41,71.29,37.46,37.46,29554844328,38.52,38.52,29554844328 +KODEX 코스닥150선물인버스,251340,19,3595,5,-90,-2.44,22929226,22693432,64900000,22929226,-2.44,101.04,35.33,35.33,83058025742,35.60,35.60,83058025742 +미스터블루,207760,20,1902,2,38,2.04,27526186,77956232,83079783,27526186,2.04,35.31,33.13,33.13,52837191955,33.44,33.44,52837191955 +제넨바이오,072520,21,79,2,58,276.19,24385606,9739695,74163194,24385606,276.19,250.37,32.88,32.88,1195761004,20.41,20.41,1195761004 +라이콤,388790,22,2730,2,295,12.11,10016118,74574,30590343,10016118,12.11,9999.99,32.74,32.74,28660821852,34.32,34.32,28660821852 +SGA솔루션즈,184230,23,592,2,91,18.16,20793089,361250,65717223,20793089,18.16,5755.87,31.64,31.64,12577917569,32.33,32.33,12577917569 +PLUS 차이나AI테크TOP10,0047N0,24,10175,2,235,2.36,346511,369743,1100000,346511,2.36,93.72,31.50,31.50,3483953919,31.13,31.13,3483953919 +수젠텍,253840,25,8150,2,750,10.14,5019143,551261,16743200,5019143,10.14,910.48,29.98,29.98,41229063085,30.21,30.21,41229063085 +KODEX 200선물인버스2X,252670,26,1630,5,-35,-2.10,232019646,313219360,778300000,232019646,-2.10,74.08,29.81,29.81,379394666836,29.91,29.91,379394666836 +메디콕스,054180,27,204,2,3,1.49,23868367,55559136,82878283,23868367,1.49,42.96,28.80,28.80,5146972538,30.44,30.44,5146972538 +링크솔루션,474650,28,23000,5,-3250,-12.38,1548974,14173687,5579032,1548974,-12.38,10.93,27.76,27.76,37455720850,29.19,29.19,37455720850 +그린생명과학,114450,29,3557,2,427,13.64,5270106,1197161,20000000,5270106,13.64,440.22,26.35,26.35,18851716677,26.50,26.50,18851716677 +다날,064260,30,6050,2,120,2.02,18139685,34304428,68949040,18139685,2.02,52.88,26.31,26.31,110959076405,26.60,26.60,110959076405 diff --git a/top30/20250611/top30-avtr-20250611-141001.csv b/top30/20250611/top30-avtr-20250611-141001.csv new file mode 100644 index 000000000000..881a275846f7 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,10930,2,430,4.10,27504783,0,23650793,27504783,4.10,0.00,116.30,116.30,359365854420,139.02,139.02,359365854420 +TIGER 의료기기,307510,2,17075,2,190,1.13,448559,278672,450000,448559,1.13,160.96,99.68,99.68,7659755140,99.69,99.69,7659755140 +한국정보인증,053300,3,8810,2,1110,14.42,33157882,10492827,42441361,33157882,14.42,316.01,78.13,78.13,291271004260,77.90,77.90,291271004260 +파루,043200,4,1674,1,386,29.97,32291044,1249551,41804315,32291044,29.97,2584.21,77.24,77.24,51554539774,73.67,73.67,51554539774 +엠에프엠코리아,323230,5,32,2,13,68.42,32340710,21033258,43274492,32340710,68.42,153.76,74.73,74.73,899066533,64.92,64.92,899066533 +아톤,158430,6,7550,2,620,8.95,15916307,3983454,24798851,15916307,8.95,399.56,64.18,64.18,119744963480,63.96,63.96,119744963480 +대성파인텍,104040,7,1269,2,184,16.96,30045772,305529,47224987,30045772,16.96,9834.02,63.62,63.62,38505606504,64.25,64.25,38505606504 +더즌,462860,8,3695,2,365,10.96,44754849,15235131,71413257,44754849,10.96,293.76,62.67,62.67,163921049556,62.12,62.12,163921049556 +케이씨티,089150,9,4535,2,180,4.13,10601570,2534395,17150000,10601570,4.13,418.31,61.82,61.82,50137845767,64.47,64.47,50137845767 +리드코프,012700,10,6270,2,900,16.76,16246184,1372962,26446135,16246184,16.76,1183.29,61.43,61.43,100340290710,60.51,60.51,100340290710 +위니아,071460,11,41,2,1,2.50,19496655,15417220,35967295,19496655,2.50,126.46,54.21,54.21,789098597,53.51,53.51,789098597 +SOL 의료기기소부장Fn,464610,12,12815,2,215,1.71,450381,307920,1000000,450381,1.71,146.27,45.04,45.04,5745911225,44.84,44.84,5745911225 +티와이홀딩스우,36328K,13,5560,5,-420,-7.02,558614,1615953,1243014,558614,-7.02,34.57,44.94,44.94,3303426670,47.80,47.80,3303426670 +케이엘넷,039420,14,3175,2,380,13.60,10557038,76615,24154730,10557038,13.60,9999.99,43.71,43.71,33294642977,43.41,43.41,33294642977 +라온시큐어,042510,15,11560,2,1460,14.46,4764563,67130,11205174,4764563,14.46,7097.52,42.52,42.52,56844882285,43.88,43.88,56844882285 +지엔코,065060,16,1905,2,211,12.46,4462459,2098153,10800804,4462459,12.46,212.69,41.32,41.32,8467606415,41.15,41.15,8467606415 +이스트아시아홀딩스,900110,17,61,2,6,10.91,255210443,223184000,642650588,255210443,10.91,114.35,39.71,39.71,15914886566,40.60,40.60,15914886566 +미투온,201490,18,2515,2,25,1.00,11483155,15967532,30390092,11483155,1.00,71.92,37.79,37.79,29806589530,39.00,39.00,29806589530 +제넨바이오,072520,19,60,2,39,185.71,27916761,9739695,74163194,27916761,185.71,286.63,37.64,37.64,1407630304,31.63,31.63,1407630304 +KODEX 코스닥150선물인버스,251340,20,3590,5,-95,-2.58,23717255,22693432,64900000,23717255,-2.58,104.51,36.54,36.54,85885629753,36.86,36.86,85885629753 +미스터블루,207760,21,1904,2,40,2.15,27682851,77956232,83079783,27682851,2.15,35.51,33.32,33.32,53135359622,33.59,33.59,53135359622 +라이콤,388790,22,2750,2,315,12.94,10103786,74574,30590343,10103786,12.94,9999.99,33.03,33.03,28901962912,34.36,34.36,28901962912 +SGA솔루션즈,184230,23,581,2,80,15.97,21242959,361250,65717223,21242959,15.97,5880.40,32.32,32.32,12839962695,33.63,33.63,12839962695 +PLUS 차이나AI테크TOP10,0047N0,24,10175,2,235,2.36,347041,369743,1100000,347041,2.36,93.86,31.55,31.55,3489346669,31.18,31.18,3489346669 +KODEX 200선물인버스2X,252670,25,1627,5,-38,-2.28,237746354,313219360,778300000,237746354,-2.28,75.90,30.55,30.55,388709126299,30.70,30.70,388709126299 +수젠텍,253840,26,8180,2,780,10.54,5053952,551261,16743200,5053952,10.54,916.80,30.19,30.19,41512820645,30.31,30.31,41512820645 +그린생명과학,114450,27,3790,2,660,21.09,5835754,1197161,20000000,5835754,21.09,487.47,29.18,29.18,20933986184,27.62,27.62,20933986184 +메디콕스,054180,28,204,2,3,1.49,24095983,55559136,82878283,24095983,1.49,43.37,29.07,29.07,5193205595,30.72,30.72,5193205595 +링크솔루션,474650,29,22950,5,-3300,-12.57,1587941,14173687,5579032,1587941,-12.57,11.20,28.46,28.46,38349671100,29.95,29.95,38349671100 +ACE 코스닥150,354500,30,12980,2,390,3.10,480965,37004,1700000,480965,3.10,1299.76,28.29,28.29,6217430188,28.18,28.18,6217430188 diff --git a/top30/20250611/top30-avtr-20250611-142001.csv b/top30/20250611/top30-avtr-20250611-142001.csv new file mode 100644 index 000000000000..f5f01c01954c --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11040,2,540,5.14,27875863,0,23650793,27875863,5.14,0.00,117.86,117.86,363447356940,139.20,139.20,363447356940 +TIGER 의료기기,307510,2,17075,2,190,1.13,448560,278672,450000,448560,1.13,160.96,99.68,99.68,7659772215,99.69,99.69,7659772215 +한국정보인증,053300,3,8870,2,1170,15.19,33389704,10492827,42441361,33389704,15.19,318.21,78.67,78.67,293313764255,77.91,77.91,293313764255 +파루,043200,4,1674,1,386,29.97,32314678,1249551,41804315,32314678,29.97,2586.10,77.30,77.30,51594103090,73.73,73.73,51594103090 +엠에프엠코리아,323230,5,32,2,13,68.42,32340710,21033258,43274492,32340710,68.42,153.76,74.73,74.73,899066533,64.92,64.92,899066533 +아톤,158430,6,7500,2,570,8.23,16094983,3983454,24798851,16094983,8.23,404.05,64.90,64.90,121085146975,65.10,65.10,121085146975 +대성파인텍,104040,7,1259,2,174,16.04,30329840,305529,47224987,30329840,16.04,9926.99,64.22,64.22,38863343597,65.36,65.36,38863343597 +더즌,462860,8,3665,2,335,10.06,45558942,15235131,71413257,45558942,10.06,299.04,63.80,63.80,166886507818,63.76,63.76,166886507818 +리드코프,012700,9,6290,2,920,17.13,16519881,1372962,26446135,16519881,17.13,1203.23,62.47,62.47,102073768010,61.36,61.36,102073768010 +케이씨티,089150,10,4490,2,135,3.10,10711434,2534395,17150000,10711434,3.10,422.64,62.46,62.46,50631923997,65.75,65.75,50631923997 +위니아,071460,11,41,2,1,2.50,19496655,15417220,35967295,19496655,2.50,126.46,54.21,54.21,789098597,53.51,53.51,789098597 +티와이홀딩스우,36328K,12,5660,5,-320,-5.35,566346,1615953,1243014,566346,-5.35,35.05,45.56,45.56,3346899080,47.57,47.57,3346899080 +SOL 의료기기소부장Fn,464610,13,12860,2,260,2.06,450641,307920,1000000,450641,2.06,146.35,45.06,45.06,5749245910,44.71,44.71,5749245910 +케이엘넷,039420,14,3105,2,310,11.09,10734643,76615,24154730,10734643,11.09,9999.99,44.44,44.44,33852524587,45.14,45.14,33852524587 +지엔코,065060,15,1891,2,197,11.63,4628975,2098153,10800804,4628975,11.63,220.62,42.86,42.86,8784509835,43.01,43.01,8784509835 +라온시큐어,042510,16,11520,2,1420,14.06,4796286,67130,11205174,4796286,14.06,7144.77,42.80,42.80,57211741475,44.32,44.32,57211741475 +이스트아시아홀딩스,900110,17,62,2,7,12.73,256828906,223184000,642650588,256828906,12.73,115.07,39.96,39.96,16014470983,40.19,40.19,16014470983 +미투온,201490,18,2550,2,60,2.41,11549471,15967532,30390092,11549471,2.41,72.33,38.00,38.00,29974921155,38.68,38.68,29974921155 +제넨바이오,072520,19,60,2,39,185.71,27916761,9739695,74163194,27916761,185.71,286.63,37.64,37.64,1407630304,31.63,31.63,1407630304 +KODEX 코스닥150선물인버스,251340,20,3585,5,-100,-2.71,23894049,22693432,64900000,23894049,-2.71,105.29,36.82,36.82,86519590989,37.19,37.19,86519590989 +미스터블루,207760,21,1903,2,39,2.09,27885164,77956232,83079783,27885164,2.09,35.77,33.56,33.56,53521520843,33.85,33.85,53521520843 +그린생명과학,114450,22,3825,2,695,22.20,6634032,1197161,20000000,6634032,22.20,554.15,33.17,33.17,23991270933,31.36,31.36,23991270933 +SGA솔루션즈,184230,23,570,2,69,13.77,21758828,361250,65717223,21758828,13.77,6023.20,33.11,33.11,13135036212,35.07,35.07,13135036212 +라이콤,388790,24,2740,2,305,12.53,10123877,74574,30590343,10123877,12.53,9999.99,33.10,33.10,28957108088,34.55,34.55,28957108088 +KODEX 200선물인버스2X,252670,25,1623,5,-42,-2.52,250367165,313219360,778300000,250367165,-2.52,79.93,32.17,32.17,409181925358,32.39,32.39,409181925358 +PLUS 차이나AI테크TOP10,0047N0,26,10170,2,230,2.31,348103,369743,1100000,348103,2.31,94.15,31.65,31.65,3500147273,31.29,31.29,3500147273 +수젠텍,253840,27,8320,2,920,12.43,5202933,551261,16743200,5202933,12.43,943.82,31.07,31.07,42744942995,30.68,30.68,42744942995 +ACE 코스닥150,354500,28,12990,2,400,3.18,513533,37004,1700000,513533,3.18,1387.78,30.21,30.21,6640317883,30.07,30.07,6640317883 +메디콕스,054180,29,204,2,3,1.49,24187976,55559136,82878283,24187976,1.49,43.54,29.18,29.18,5211897272,30.83,30.83,5211897272 +링크솔루션,474650,30,22950,5,-3300,-12.57,1611684,14173687,5579032,1611684,-12.57,11.37,28.89,28.89,38893369250,30.38,30.38,38893369250 diff --git a/top30/20250611/top30-avtr-20250611-143001.csv b/top30/20250611/top30-avtr-20250611-143001.csv new file mode 100644 index 000000000000..26023006e480 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11090,2,590,5.62,28073026,0,23650793,28073026,5.62,0.00,118.70,118.70,365639704465,139.40,139.40,365639704465 +TIGER 의료기기,307510,2,17100,2,215,1.27,448595,278672,450000,448595,1.27,160.98,99.69,99.69,7660370715,99.55,99.55,7660370715 +한국정보인증,053300,3,8860,2,1160,15.06,33545528,10492827,42441361,33545528,15.06,319.70,79.04,79.04,294693258605,78.37,78.37,294693258605 +파루,043200,4,1674,1,386,29.97,32322068,1249551,41804315,32322068,29.97,2586.69,77.32,77.32,51606473950,73.74,73.74,51606473950 +엠에프엠코리아,323230,5,32,2,13,68.42,32340710,21033258,43274492,32340710,68.42,153.76,74.73,74.73,899066533,64.92,64.92,899066533 +아톤,158430,6,7630,2,700,10.10,16453580,3983454,24798851,16453580,10.10,413.05,66.35,66.35,123802406385,65.43,65.43,123802406385 +리드코프,012700,7,6410,2,1040,19.37,17137030,1372962,26446135,17137030,19.37,1248.18,64.80,64.80,106031071270,62.55,62.55,106031071270 +더즌,462860,8,3630,2,300,9.01,46259248,15235131,71413257,46259248,9.01,303.64,64.78,64.78,169441298360,65.36,65.36,169441298360 +대성파인텍,104040,9,1266,2,181,16.68,30538635,305529,47224987,30538635,16.68,9995.33,64.67,64.67,39126425135,65.44,65.44,39126425135 +케이씨티,089150,10,4510,2,155,3.56,10910114,2534395,17150000,10910114,3.56,430.48,63.62,63.62,51534020822,66.63,66.63,51534020822 +위니아,071460,11,41,2,1,2.50,19496655,15417220,35967295,19496655,2.50,126.46,54.21,54.21,789098597,53.51,53.51,789098597 +티와이홀딩스우,36328K,12,5500,5,-480,-8.03,575699,1615953,1243014,575699,-8.03,35.63,46.31,46.31,3398669255,49.71,49.71,3398669255 +SOL 의료기기소부장Fn,464610,13,12875,2,275,2.18,450952,307920,1000000,450952,2.18,146.45,45.10,45.10,5753246085,44.69,44.69,5753246085 +케이엘넷,039420,14,3070,2,275,9.84,10880900,76615,24154730,10880900,9.84,9999.99,45.05,45.05,34305653207,46.26,46.26,34305653207 +지엔코,065060,15,1915,2,221,13.05,4819674,2098153,10800804,4819674,13.05,229.71,44.62,44.62,9155192032,44.26,44.26,9155192032 +라온시큐어,042510,16,11540,2,1440,14.26,4824253,67130,11205174,4824253,14.26,7186.43,43.05,43.05,57533864325,44.49,44.49,57533864325 +이스트아시아홀딩스,900110,17,61,2,6,10.91,258140275,223184000,642650588,258140275,10.91,115.66,40.17,40.17,16095202610,41.06,41.06,16095202610 +미투온,201490,18,2555,2,65,2.61,11637094,15967532,30390092,11637094,2.61,72.88,38.29,38.29,30198758787,38.89,38.89,30198758787 +제넨바이오,072520,19,60,2,39,185.71,27916761,9739695,74163194,27916761,185.71,286.63,37.64,37.64,1407630304,31.63,31.63,1407630304 +KODEX 코스닥150선물인버스,251340,20,3585,5,-100,-2.71,24238871,22693432,64900000,24238871,-2.71,106.81,37.35,37.35,87755767208,37.72,37.72,87755767208 +그린생명과학,114450,21,3835,2,705,22.52,7076796,1197161,20000000,7076796,22.52,591.13,35.38,35.38,25692969139,33.50,33.50,25692969139 +미스터블루,207760,22,1906,2,42,2.25,28044322,77956232,83079783,28044322,2.25,35.97,33.76,33.76,53824426693,33.99,33.99,53824426693 +SGA솔루션즈,184230,23,569,2,68,13.57,21948610,361250,65717223,21948610,13.57,6075.74,33.40,33.40,13243787042,35.42,35.42,13243787042 +라이콤,388790,24,2745,2,310,12.73,10159460,74574,30590343,10159460,12.73,9999.99,33.21,33.21,29055022448,34.60,34.60,29055022448 +KODEX 200선물인버스2X,252670,25,1623,5,-42,-2.52,253879586,313219360,778300000,253879586,-2.52,81.05,32.62,32.62,414888133661,32.84,32.84,414888133661 +ACE 코스닥150,354500,26,12985,2,395,3.14,545524,37004,1700000,545524,3.14,1474.23,32.09,32.09,7055837228,31.96,31.96,7055837228 +PLUS 차이나AI테크TOP10,0047N0,27,10170,2,230,2.31,348103,369743,1100000,348103,2.31,94.15,31.65,31.65,3500147273,31.29,31.29,3500147273 +수젠텍,253840,28,8270,2,870,11.76,5279797,551261,16743200,5279797,11.76,957.77,31.53,31.53,43381738100,31.33,31.33,43381738100 +링크솔루션,474650,29,23000,5,-3250,-12.38,1635739,14173687,5579032,1635739,-12.38,11.54,29.32,29.32,39446682825,30.74,30.74,39446682825 +메디콕스,054180,30,205,2,4,1.99,24287012,55559136,82878283,24287012,1.99,43.71,29.30,29.30,5232098154,30.80,30.80,5232098154 diff --git a/top30/20250611/top30-avtr-20250611-144001.csv b/top30/20250611/top30-avtr-20250611-144001.csv new file mode 100644 index 000000000000..4630031b6c35 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11305,2,805,7.67,28569892,0,23650793,28569892,7.67,0.00,120.80,120.80,371230570490,138.84,138.84,371230570490 +TIGER 의료기기,307510,2,17120,2,235,1.39,448644,278672,450000,448644,1.39,160.99,99.70,99.70,7661209140,99.44,99.44,7661209140 +한국정보인증,053300,3,8890,2,1190,15.45,33725275,10492827,42441361,33725275,15.45,321.41,79.46,79.46,296289902410,78.53,78.53,296289902410 +엠에프엠코리아,323230,4,30,2,11,57.89,34092133,21033258,43274492,34092133,57.89,162.09,78.78,78.78,951609223,73.30,73.30,951609223 +파루,043200,5,1674,1,386,29.97,32328872,1249551,41804315,32328872,29.97,2587.24,77.33,77.33,51617863846,73.76,73.76,51617863846 +아톤,158430,6,7510,2,580,8.37,16760734,3983454,24798851,16760734,8.37,420.76,67.59,67.59,126141303990,67.73,67.73,126141303990 +리드코프,012700,7,6320,2,950,17.69,17497406,1372962,26446135,17497406,17.69,1274.43,66.16,66.16,108311171610,64.80,64.80,108311171610 +대성파인텍,104040,8,1257,2,172,15.85,30900679,305529,47224987,30900679,15.85,9999.99,65.43,65.43,39584505914,66.68,66.68,39584505914 +더즌,462860,9,3620,2,290,8.71,46671787,15235131,71413257,46671787,8.71,306.34,65.35,65.35,170938269561,66.12,66.12,170938269561 +케이씨티,089150,10,4495,2,140,3.21,10971867,2534395,17150000,10971867,3.21,432.92,63.98,63.98,51811417117,67.21,67.21,51811417117 +위니아,071460,11,40,3,0,0.00,21376747,15417220,35967295,21376747,0.00,138.66,59.43,59.43,864302277,60.08,60.08,864302277 +티와이홀딩스우,36328K,12,5530,5,-450,-7.53,578954,1615953,1243014,578954,-7.53,35.83,46.58,46.58,3416600465,49.70,49.70,3416600465 +지엔코,065060,13,1922,2,228,13.46,4982414,2098153,10800804,4982414,13.46,237.47,46.13,46.13,9470441721,45.62,45.62,9470441721 +케이엘넷,039420,14,3085,2,290,10.38,11055598,76615,24154730,11055598,10.38,9999.99,45.77,45.77,34841804696,46.76,46.76,34841804696 +SOL 의료기기소부장Fn,464610,15,12855,2,255,2.02,451655,307920,1000000,451655,2.02,146.68,45.17,45.17,5762290940,44.83,44.83,5762290940 +라온시큐어,042510,16,11540,2,1440,14.26,4844735,67130,11205174,4844735,14.26,7216.94,43.24,43.24,57770771525,44.68,44.68,57770771525 +제넨바이오,072520,17,61,2,40,190.48,30272712,9739695,74163194,30272712,190.48,310.82,40.82,40.82,1551343315,34.29,34.29,1551343315 +이스트아시아홀딩스,900110,18,62,2,7,12.73,258811249,223184000,642650588,258811249,12.73,115.96,40.27,40.27,16136280080,40.50,40.50,16136280080 +미투온,201490,19,2550,2,60,2.41,11706442,15967532,30390092,11706442,2.41,73.31,38.52,38.52,30375750801,39.20,39.20,30375750801 +KODEX 코스닥150선물인버스,251340,20,3587,5,-98,-2.66,24844863,22693432,64900000,24844863,-2.66,109.48,38.28,38.28,89930838199,38.63,38.63,89930838199 +그린생명과학,114450,21,3802,2,672,21.47,7299062,1197161,20000000,7299062,21.47,609.70,36.50,36.50,26535215564,34.90,34.90,26535215564 +미스터블루,207760,22,1913,2,49,2.63,28214606,77956232,83079783,28214606,2.63,36.19,33.96,33.96,54149936344,34.07,34.07,54149936344 +SGA솔루션즈,184230,23,567,2,66,13.17,22262344,361250,65717223,22262344,13.17,6162.59,33.88,33.88,13420601964,36.02,36.02,13420601964 +KODEX 200선물인버스2X,252670,24,1621,5,-44,-2.64,259885892,313219360,778300000,259885892,-2.64,82.97,33.39,33.39,424620956397,33.66,33.66,424620956397 +라이콤,388790,25,2750,2,315,12.94,10193904,74574,30590343,10193904,12.94,9999.99,33.32,33.32,29149789308,34.65,34.65,29149789308 +ACE 코스닥150,354500,26,12985,2,395,3.14,558274,37004,1700000,558274,3.14,1508.69,32.84,32.84,7221293188,32.71,32.71,7221293188 +수젠텍,253840,27,8250,2,850,11.49,5334364,551261,16743200,5334364,11.49,967.67,31.86,31.86,43832588825,31.73,31.73,43832588825 +PLUS 차이나AI테크TOP10,0047N0,28,10175,2,235,2.36,348266,369743,1100000,348266,2.36,94.19,31.66,31.66,3501805438,31.29,31.29,3501805438 +링크솔루션,474650,29,23050,5,-3200,-12.19,1653466,14173687,5579032,1653466,-12.19,11.67,29.64,29.64,39853781625,30.99,30.99,39853781625 +메디콕스,054180,30,203,2,2,1.00,24326524,55559136,82878283,24326524,1.00,43.78,29.35,29.35,5240159083,31.15,31.15,5240159083 diff --git a/top30/20250611/top30-avtr-20250611-145001.csv b/top30/20250611/top30-avtr-20250611-145001.csv new file mode 100644 index 000000000000..007846c4c17b --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11060,2,560,5.33,28855387,0,23650793,28855387,5.33,0.00,122.01,122.01,374419419680,143.14,143.14,374419419680 +TIGER 의료기기,307510,2,17120,2,235,1.39,448840,278672,450000,448840,1.39,161.06,99.74,99.74,7664564660,99.49,99.49,7664564660 +한국정보인증,053300,3,9010,2,1310,17.01,34440718,10492827,42441361,34440718,17.01,328.23,81.15,81.15,302711573970,79.16,79.16,302711573970 +엠에프엠코리아,323230,4,30,2,11,57.89,34092133,21033258,43274492,34092133,57.89,162.09,78.78,78.78,951609223,73.30,73.30,951609223 +파루,043200,5,1674,1,386,29.97,32345094,1249551,41804315,32345094,29.97,2588.54,77.37,77.37,51645019474,73.80,73.80,51645019474 +리드코프,012700,6,6160,2,790,14.71,18962804,1372962,26446135,18962804,14.71,1381.16,71.70,71.70,117601652235,72.19,72.19,117601652235 +아톤,158430,7,7540,2,610,8.80,16943083,3983454,24798851,16943083,8.80,425.34,68.32,68.32,127510155215,68.19,68.19,127510155215 +더즌,462860,8,3615,2,285,8.56,47376406,15235131,71413257,47376406,8.56,310.97,66.34,66.34,173477234022,67.20,67.20,173477234022 +대성파인텍,104040,9,1243,2,158,14.56,31199551,305529,47224987,31199551,14.56,9999.99,66.07,66.07,39959227302,68.07,68.07,39959227302 +케이씨티,089150,10,4500,2,145,3.33,11013817,2534395,17150000,11013817,3.33,434.57,64.22,64.22,52000089122,67.38,67.38,52000089122 +위니아,071460,11,40,3,0,0.00,21376747,15417220,35967295,21376747,0.00,138.66,59.43,59.43,864302277,60.08,60.08,864302277 +티와이홀딩스우,36328K,12,5500,5,-480,-8.03,582083,1615953,1243014,582083,-8.03,36.02,46.83,46.83,3433728275,50.23,50.23,3433728275 +지엔코,065060,13,1880,2,186,10.98,5054107,2098153,10800804,5054107,10.98,240.88,46.79,46.79,9607091954,47.31,47.31,9607091954 +케이엘넷,039420,14,3070,2,275,9.84,11104752,76615,24154730,11104752,9.84,9999.99,45.97,45.97,34992626781,47.19,47.19,34992626781 +SOL 의료기기소부장Fn,464610,15,12870,2,270,2.14,451871,307920,1000000,451871,2.14,146.75,45.19,45.19,5765070560,44.79,44.79,5765070560 +라온시큐어,042510,16,11570,2,1470,14.55,4859649,67130,11205174,4859649,14.55,7239.16,43.37,43.37,57943212875,44.69,44.69,57943212875 +제넨바이오,072520,17,61,2,40,190.48,30272712,9739695,74163194,30272712,190.48,310.82,40.82,40.82,1551343315,34.29,34.29,1551343315 +이스트아시아홀딩스,900110,18,61,2,6,10.91,260146533,223184000,642650588,260146533,10.91,116.56,40.48,40.48,16217810956,41.37,41.37,16217810956 +그린생명과학,114450,19,3995,2,865,27.64,7807696,1197161,20000000,7807696,27.64,652.18,39.04,39.04,28524109256,35.70,35.70,28524109256 +KODEX 코스닥150선물인버스,251340,20,3595,5,-90,-2.44,25213928,22693432,64900000,25213928,-2.44,111.11,38.85,38.85,91256494809,39.11,39.11,91256494809 +미투온,201490,21,2535,2,45,1.81,11764596,15967532,30390092,11764596,1.81,73.68,38.71,38.71,30523277755,39.62,39.62,30523277755 +미스터블루,207760,22,1897,2,33,1.77,28539769,77956232,83079783,28539769,1.77,36.61,34.35,34.35,54768355303,34.75,34.75,54768355303 +SGA솔루션즈,184230,23,574,2,73,14.57,22543278,361250,65717223,22543278,14.57,6240.35,34.30,34.30,13581472320,36.00,36.00,13581472320 +KODEX 200선물인버스2X,252670,24,1618,5,-47,-2.82,264662733,313219360,778300000,264662733,-2.82,84.50,34.01,34.01,432356767101,34.33,34.33,432356767101 +ACE 코스닥150,354500,25,12970,2,380,3.02,569999,37004,1700000,569999,3.02,1540.37,33.53,33.53,7373378098,33.44,33.44,7373378098 +라이콤,388790,26,2755,2,320,13.14,10239064,74574,30590343,10239064,13.14,9999.99,33.47,33.47,29274354016,34.74,34.74,29274354016 +수젠텍,253840,27,8290,2,890,12.03,5417696,551261,16743200,5417696,12.03,982.78,32.36,32.36,44518215795,32.07,32.07,44518215795 +PLUS 차이나AI테크TOP10,0047N0,28,10175,2,235,2.36,349779,369743,1100000,349779,2.36,94.60,31.80,31.80,3517200213,31.42,31.42,3517200213 +링크솔루션,474650,29,23000,5,-3250,-12.38,1672363,14173687,5579032,1672363,-12.38,11.80,29.98,29.98,40288824525,31.40,31.40,40288824525 +메디콕스,054180,30,204,2,3,1.49,24403034,55559136,82878283,24403034,1.49,43.92,29.44,29.44,5255751094,31.09,31.09,5255751094 diff --git a/top30/20250611/top30-avtr-20250611-150001.csv b/top30/20250611/top30-avtr-20250611-150001.csv new file mode 100644 index 000000000000..84a8990b1d00 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11000,2,500,4.76,29093203,0,23650793,29093203,4.76,0.00,123.01,123.01,377048868755,144.93,144.93,377048868755 +TIGER 의료기기,307510,2,17120,2,235,1.39,448841,278672,450000,448841,1.39,161.06,99.74,99.74,7664581780,99.49,99.49,7664581780 +엠에프엠코리아,323230,3,33,2,14,73.68,36367248,21033258,43274492,36367248,73.68,172.90,84.04,84.04,1026688018,71.89,71.89,1026688018 +한국정보인증,053300,4,8990,2,1290,16.75,35547775,10492827,42441361,35547775,16.75,338.78,83.76,83.76,312775714695,81.98,81.98,312775714695 +파루,043200,5,1674,1,386,29.97,32350788,1249551,41804315,32350788,29.97,2588.99,77.39,77.39,51654551230,73.81,73.81,51654551230 +리드코프,012700,6,6100,2,730,13.59,19584448,1372962,26446135,19584448,13.59,1426.44,74.05,74.05,121394281840,75.25,75.25,121394281840 +아톤,158430,7,7760,2,830,11.98,17450808,3983454,24798851,17450808,11.98,438.08,70.37,70.37,131409330570,68.29,68.29,131409330570 +더즌,462860,8,3627,2,297,8.92,47812500,15235131,71413257,47812500,8.92,313.83,66.95,66.95,175059444773,67.59,67.59,175059444773 +대성파인텍,104040,9,1231,2,146,13.46,31446817,305529,47224987,31446817,13.46,9999.99,66.59,66.59,40264565628,69.26,69.26,40264565628 +케이씨티,089150,10,4500,2,145,3.33,11090380,2534395,17150000,11090380,3.33,437.59,64.67,64.67,52346273912,67.83,67.83,52346273912 +위니아,071460,11,40,3,0,0.00,22364358,15417220,35967295,22364358,0.00,145.06,62.18,62.18,903806717,62.82,62.82,903806717 +지엔코,065060,12,1911,2,217,12.81,5263785,2098153,10800804,5263785,12.81,250.88,48.74,48.74,10010600534,48.50,48.50,10010600534 +티와이홀딩스우,36328K,13,5560,5,-420,-7.02,585227,1615953,1243014,585227,-7.02,36.22,47.08,47.08,3451054615,49.93,49.93,3451054615 +케이엘넷,039420,14,3095,2,300,10.73,11226116,76615,24154730,11226116,10.73,9999.99,46.48,46.48,35366803338,47.31,47.31,35366803338 +SOL 의료기기소부장Fn,464610,15,12870,2,270,2.14,452070,307920,1000000,452070,2.14,146.81,45.21,45.21,5767632195,44.81,44.81,5767632195 +라온시큐어,042510,16,11620,2,1520,15.05,4909129,67130,11205174,4909129,15.05,7312.87,43.81,43.81,58517975395,44.94,44.94,58517975395 +제넨바이오,072520,17,68,2,47,223.81,32427320,9739695,74163194,32427320,223.81,332.94,43.72,43.72,1697856659,33.67,33.67,1697856659 +그린생명과학,114450,18,4065,1,935,29.87,8274275,1197161,20000000,8274275,29.87,691.16,41.37,41.37,30416996677,37.41,37.41,30416996677 +이스트아시아홀딩스,900110,19,61,2,6,10.91,262694883,223184000,642650588,262694883,10.91,117.70,40.88,40.88,16371953196,41.76,41.76,16371953196 +KODEX 코스닥150선물인버스,251340,20,3590,5,-95,-2.58,25692564,22693432,64900000,25692564,-2.58,113.22,39.59,39.59,92974880133,39.90,39.90,92974880133 +미투온,201490,21,2520,2,30,1.20,11873163,15967532,30390092,11873163,1.20,74.36,39.07,39.07,30797979465,40.22,40.22,30797979465 +SGA솔루션즈,184230,22,569,2,68,13.57,22949431,361250,65717223,22949431,13.57,6352.78,34.92,34.92,13815385070,36.95,36.95,13815385070 +KODEX 200선물인버스2X,252670,23,1626,5,-39,-2.34,271676385,313219360,778300000,271676385,-2.34,86.74,34.91,34.91,443733238625,35.06,35.06,443733238625 +미스터블루,207760,24,1886,2,22,1.18,28933195,77956232,83079783,28933195,1.18,37.11,34.83,34.83,55511205939,35.43,35.43,55511205939 +수젠텍,253840,25,8240,2,840,11.35,5740991,551261,16743200,5740991,11.35,1041.43,34.29,34.29,47210498405,34.22,34.22,47210498405 +ACE 코스닥150,354500,26,12975,2,385,3.06,582864,37004,1700000,582864,3.06,1575.14,34.29,34.29,7540294453,34.18,34.18,7540294453 +라이콤,388790,27,2765,2,330,13.55,10279574,74574,30590343,10279574,13.55,9999.99,33.60,33.60,29385862831,34.74,34.74,29385862831 +PLUS 차이나AI테크TOP10,0047N0,28,10190,2,250,2.52,355294,369743,1100000,355294,2.52,96.09,32.30,32.30,3573365848,31.88,31.88,3573365848 +링크솔루션,474650,29,23000,5,-3250,-12.38,1684228,14173687,5579032,1684228,-12.38,11.88,30.19,30.19,40562002900,31.61,31.61,40562002900 +메디콕스,054180,30,203,2,2,1.00,24640235,55559136,82878283,24640235,1.00,44.35,29.73,29.73,5303768370,31.52,31.52,5303768370 diff --git a/top30/20250611/top30-avtr-20250611-151001.csv b/top30/20250611/top30-avtr-20250611-151001.csv new file mode 100644 index 000000000000..3dc649b195c6 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11090,2,590,5.62,29286879,0,23650793,29286879,5.62,0.00,123.83,123.83,379194734520,144.57,144.57,379194734520 +TIGER 의료기기,307510,2,17115,2,230,1.36,448941,278672,450000,448941,1.36,161.10,99.76,99.76,7666292430,99.54,99.54,7666292430 +한국정보인증,053300,3,8910,2,1210,15.71,35933335,10492827,42441361,35933335,15.71,342.46,84.67,84.67,316224061695,83.62,83.62,316224061695 +엠에프엠코리아,323230,4,33,2,14,73.68,36367248,21033258,43274492,36367248,73.68,172.90,84.04,84.04,1026688018,71.89,71.89,1026688018 +아톤,158430,5,7820,2,890,12.84,20655808,3983454,24798851,20655808,12.84,518.54,83.29,83.29,157016725160,80.97,80.97,157016725160 +파루,043200,6,1674,1,386,29.97,32372208,1249551,41804315,32372208,29.97,2590.71,77.44,77.44,51690408310,73.86,73.86,51690408310 +리드코프,012700,7,6040,2,670,12.48,19845360,1372962,26446135,19845360,12.48,1445.44,75.04,75.04,122979952080,76.99,76.99,122979952080 +더즌,462860,8,3630,2,300,9.01,48106527,15235131,71413257,48106527,9.01,315.76,67.36,67.36,176126944042,67.94,67.94,176126944042 +대성파인텍,104040,9,1233,2,148,13.64,31682755,305529,47224987,31682755,13.64,9999.99,67.09,67.09,40555194157,69.65,69.65,40555194157 +케이씨티,089150,10,4485,2,130,2.99,11133210,2534395,17150000,11133210,2.99,439.28,64.92,64.92,52538816352,68.31,68.31,52538816352 +위니아,071460,11,40,3,0,0.00,22364358,15417220,35967295,22364358,0.00,145.06,62.18,62.18,903806717,62.82,62.82,903806717 +지엔코,065060,12,1882,2,188,11.10,5363338,2098153,10800804,5363338,11.10,255.62,49.66,49.66,10198254335,50.17,50.17,10198254335 +티와이홀딩스우,36328K,13,5430,5,-550,-9.20,589786,1615953,1243014,589786,-9.20,36.50,47.45,47.45,3476065250,51.50,51.50,3476065250 +케이엘넷,039420,14,3115,2,320,11.45,11349057,76615,24154730,11349057,11.45,9999.99,46.98,46.98,35750325358,47.51,47.51,35750325358 +SOL 의료기기소부장Fn,464610,15,12865,2,265,2.10,453141,307920,1000000,453141,2.10,147.16,45.31,45.31,5781404501,44.94,44.94,5781404501 +라온시큐어,042510,16,11540,2,1440,14.26,4947279,67130,11205174,4947279,14.26,7369.70,44.15,44.15,58959598780,45.60,45.60,58959598780 +제넨바이오,072520,17,68,2,47,223.81,32427320,9739695,74163194,32427320,223.81,332.94,43.72,43.72,1697856659,33.67,33.67,1697856659 +KODEX 코스닥150선물인버스,251340,18,3595,5,-90,-2.44,28202718,22693432,64900000,28202718,-2.44,124.28,43.46,43.46,101998053695,43.72,43.72,101998053695 +그린생명과학,114450,19,4065,1,935,29.87,8348324,1197161,20000000,8348324,29.87,697.34,41.74,41.74,30718005862,37.78,37.78,30718005862 +이스트아시아홀딩스,900110,20,61,2,6,10.91,266134953,223184000,642650588,266134953,10.91,119.24,41.41,41.41,16579707437,42.29,42.29,16579707437 +미투온,201490,21,2510,2,20,0.80,12121920,15967532,30390092,12121920,0.80,75.92,39.89,39.89,31421176750,41.19,41.19,31421176750 +SGA솔루션즈,184230,22,547,2,46,9.18,23260424,361250,65717223,23260424,9.18,6438.87,35.39,35.39,13989254827,38.92,38.92,13989254827 +KODEX 200선물인버스2X,252670,23,1623,5,-42,-2.52,273982326,313219360,778300000,273982326,-2.52,87.47,35.20,35.20,447477521049,35.42,35.42,447477521049 +미스터블루,207760,24,1887,2,23,1.23,29111326,77956232,83079783,29111326,1.23,37.34,35.04,35.04,55846863228,35.62,35.62,55846863228 +ACE 코스닥150,354500,25,12955,2,365,2.90,595478,37004,1700000,595478,2.90,1609.23,35.03,35.03,7703698798,34.98,34.98,7703698798 +수젠텍,253840,26,8240,2,840,11.35,5832041,551261,16743200,5832041,11.35,1057.95,34.83,34.83,47963547855,34.77,34.77,47963547855 +라이콤,388790,27,2745,2,310,12.73,10340174,74574,30590343,10340174,12.73,9999.99,33.80,33.80,29552198710,35.19,35.19,29552198710 +PLUS 차이나AI테크TOP10,0047N0,28,10190,2,250,2.52,355520,369743,1100000,355520,2.52,96.15,32.32,32.32,3575668788,31.90,31.90,3575668788 +링크솔루션,474650,29,22900,5,-3350,-12.76,1734280,14173687,5579032,1734280,-12.76,12.24,31.09,31.09,41707401725,32.65,32.65,41707401725 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,30,5765,5,-250,-4.16,307075,15032,1000000,307075,-4.16,2042.81,30.71,30.71,1792333701,31.09,31.09,1792333701 diff --git a/top30/20250611/top30-avtr-20250611-152001.csv b/top30/20250611/top30-avtr-20250611-152001.csv new file mode 100644 index 000000000000..4d4f72f7b036 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11080,2,580,5.52,29604798,0,23650793,29604798,5.52,0.00,125.17,125.17,382703059650,146.04,146.04,382703059650 +TIGER 의료기기,307510,2,17105,2,220,1.30,448944,278672,450000,448944,1.30,161.10,99.77,99.77,7666343760,99.60,99.60,7666343760 +아톤,158430,3,7700,2,770,11.11,21580830,3983454,24798851,21580830,11.11,541.76,87.02,87.02,164190654980,85.99,85.99,164190654980 +한국정보인증,053300,4,8860,2,1160,15.06,36367508,10492827,42441361,36367508,15.06,346.59,85.69,85.69,320089049120,85.12,85.12,320089049120 +엠에프엠코리아,323230,5,33,2,14,73.68,36367248,21033258,43274492,36367248,73.68,172.90,84.04,84.04,1026688018,71.89,71.89,1026688018 +파루,043200,6,1674,1,386,29.97,32381985,1249551,41804315,32381985,29.97,2591.49,77.46,77.46,51706775008,73.89,73.89,51706775008 +리드코프,012700,7,6060,2,690,12.85,20176080,1372962,26446135,20176080,12.85,1469.53,76.29,76.29,124974117605,77.98,77.98,124974117605 +더즌,462860,8,3640,2,310,9.31,48539960,15235131,71413257,48539960,9.31,318.61,67.97,67.97,177704576767,68.36,68.36,177704576767 +대성파인텍,104040,9,1234,2,149,13.73,32050465,305529,47224987,32050465,13.73,9999.99,67.87,67.87,41008356591,70.37,70.37,41008356591 +케이씨티,089150,10,4490,2,135,3.10,11185804,2534395,17150000,11185804,3.10,441.36,65.22,65.22,52774863812,68.54,68.54,52774863812 +위니아,071460,11,40,3,0,0.00,22364358,15417220,35967295,22364358,0.00,145.06,62.18,62.18,903806717,62.82,62.82,903806717 +지엔코,065060,12,1861,2,167,9.86,5429794,2098153,10800804,5429794,9.86,258.79,50.27,50.27,10323377266,51.36,51.36,10323377266 +케이엘넷,039420,13,3190,2,395,14.13,11592428,76615,24154730,11592428,14.13,9999.99,47.99,47.99,36519626364,47.40,47.40,36519626364 +티와이홀딩스우,36328K,14,5510,5,-470,-7.86,596498,1615953,1243014,596498,-7.86,36.91,47.99,47.99,3512777100,51.29,51.29,3512777100 +KODEX 코스닥150선물인버스,251340,15,3592,5,-93,-2.52,30039033,22693432,64900000,30039033,-2.52,132.37,46.29,46.29,108595374365,46.58,46.58,108595374365 +SOL 의료기기소부장Fn,464610,16,12860,2,260,2.06,454319,307920,1000000,454319,2.06,147.54,45.43,45.43,5796560426,45.07,45.07,5796560426 +라온시큐어,042510,17,11570,2,1470,14.55,4977400,67130,11205174,4977400,14.55,7414.57,44.42,44.42,59307516190,45.75,45.75,59307516190 +제넨바이오,072520,18,68,2,47,223.81,32427320,9739695,74163194,32427320,223.81,332.94,43.72,43.72,1697856659,33.67,33.67,1697856659 +그린생명과학,114450,19,4065,1,935,29.87,8359849,1197161,20000000,8359849,29.87,698.31,41.80,41.80,30764854987,37.84,37.84,30764854987 +이스트아시아홀딩스,900110,20,60,2,5,9.09,268040946,223184000,642650588,268040946,9.09,120.10,41.71,41.71,16695169336,43.30,43.30,16695169336 +미투온,201490,21,2530,2,40,1.61,12325361,15967532,30390092,12325361,1.61,77.19,40.56,40.56,31929917650,41.53,41.53,31929917650 +PS일렉트로닉스,332570,22,3590,1,825,29.84,17651751,615202,44176320,17651751,29.84,2869.26,39.96,39.96,59826642444,37.72,37.72,59826642444 +ACE 코스닥150,354500,23,12967,2,377,2.99,620474,37004,1700000,620474,2.99,1676.78,36.50,36.50,8027680935,36.42,36.42,8027680935 +KODEX 200선물인버스2X,252670,24,1621,5,-44,-2.64,280093043,313219360,778300000,280093043,-2.64,89.42,35.99,35.99,457396058051,36.25,36.25,457396058051 +SGA솔루션즈,184230,25,551,2,50,9.98,23563401,361250,65717223,23563401,9.98,6522.74,35.86,35.86,14156764237,39.10,39.10,14156764237 +미스터블루,207760,26,1900,2,36,1.93,29448293,77956232,83079783,29448293,1.93,37.78,35.45,35.45,56483969568,35.78,35.78,56483969568 +수젠텍,253840,27,8240,2,840,11.35,5927427,551261,16743200,5927427,11.35,1075.25,35.40,35.40,48748619970,35.33,35.33,48748619970 +라이콤,388790,28,2760,2,325,13.35,10410123,74574,30590343,10410123,13.35,9999.99,34.03,34.03,29744319834,35.23,35.23,29744319834 +PLUS 차이나AI테크TOP10,0047N0,29,10185,2,245,2.46,360966,369743,1100000,360966,2.46,97.63,32.82,32.82,3631106353,32.41,32.41,3631106353 +링크솔루션,474650,30,22900,5,-3350,-12.76,1801013,14173687,5579032,1801013,-12.76,12.71,32.28,32.28,43229011500,33.84,33.84,43229011500 diff --git a/top30/20250611/top30-avtr-20250611-153001.csv b/top30/20250611/top30-avtr-20250611-153001.csv new file mode 100644 index 000000000000..a5f5e2cba42b --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11080,2,580,5.52,29604798,0,23650793,29604798,5.52,0.00,125.17,125.17,382703059650,146.04,146.04,382703059650 +TIGER 의료기기,307510,2,17105,2,220,1.30,448944,278672,450000,448944,1.30,161.10,99.77,99.77,7666343760,99.60,99.60,7666343760 +아톤,158430,3,7700,2,770,11.11,21580830,3983454,24798851,21580830,11.11,541.76,87.02,87.02,164190654980,85.99,85.99,164190654980 +한국정보인증,053300,4,8950,2,1250,16.23,36518367,10492827,42441361,36518367,16.23,348.03,86.04,86.04,321439237170,84.62,84.62,321439237170 +엠에프엠코리아,323230,5,33,2,14,73.68,36367248,21033258,43274492,36367248,73.68,172.90,84.04,84.04,1026688018,71.89,71.89,1026688018 +파루,043200,6,1674,1,386,29.97,32381985,1249551,41804315,32381985,29.97,2591.49,77.46,77.46,51706775008,73.89,73.89,51706775008 +리드코프,012700,7,6060,2,690,12.85,20176080,1372962,26446135,20176080,12.85,1469.53,76.29,76.29,124974117605,77.98,77.98,124974117605 +더즌,462860,8,3640,2,310,9.31,48539960,15235131,71413257,48539960,9.31,318.61,67.97,67.97,177704576767,68.36,68.36,177704576767 +대성파인텍,104040,9,1234,2,149,13.73,32050465,305529,47224987,32050465,13.73,9999.99,67.87,67.87,41008356591,70.37,70.37,41008356591 +케이씨티,089150,10,4490,2,135,3.10,11185804,2534395,17150000,11185804,3.10,441.36,65.22,65.22,52774863812,68.54,68.54,52774863812 +위니아,071460,11,40,3,0,0.00,22364358,15417220,35967295,22364358,0.00,145.06,62.18,62.18,903806717,62.82,62.82,903806717 +지엔코,065060,12,1861,2,167,9.86,5429794,2098153,10800804,5429794,9.86,258.79,50.27,50.27,10323377266,51.36,51.36,10323377266 +케이엘넷,039420,13,3190,2,395,14.13,11592428,76615,24154730,11592428,14.13,9999.99,47.99,47.99,36519626364,47.40,47.40,36519626364 +티와이홀딩스우,36328K,14,5510,5,-470,-7.86,596498,1615953,1243014,596498,-7.86,36.91,47.99,47.99,3512777100,51.29,51.29,3512777100 +KODEX 코스닥150선물인버스,251340,15,3592,5,-93,-2.52,30039033,22693432,64900000,30039033,-2.52,132.37,46.29,46.29,108595374365,46.58,46.58,108595374365 +SOL 의료기기소부장Fn,464610,16,12860,2,260,2.06,454319,307920,1000000,454319,2.06,147.54,45.43,45.43,5796560426,45.07,45.07,5796560426 +라온시큐어,042510,17,11570,2,1470,14.55,4977400,67130,11205174,4977400,14.55,7414.57,44.42,44.42,59307516190,45.75,45.75,59307516190 +제넨바이오,072520,18,68,2,47,223.81,32427320,9739695,74163194,32427320,223.81,332.94,43.72,43.72,1697856659,33.67,33.67,1697856659 +그린생명과학,114450,19,4065,1,935,29.87,8364492,1197161,20000000,8364492,29.87,698.69,41.82,41.82,30783728782,37.86,37.86,30783728782 +이스트아시아홀딩스,900110,20,60,2,5,9.09,268040946,223184000,642650588,268040946,9.09,120.10,41.71,41.71,16695169336,43.30,43.30,16695169336 +미투온,201490,21,2530,2,40,1.61,12325361,15967532,30390092,12325361,1.61,77.19,40.56,40.56,31929917650,41.53,41.53,31929917650 +PS일렉트로닉스,332570,22,3590,1,825,29.84,17651751,615202,44176320,17651751,29.84,2869.26,39.96,39.96,59826642444,37.72,37.72,59826642444 +ACE 코스닥150,354500,23,12967,2,377,2.99,620474,37004,1700000,620474,2.99,1676.78,36.50,36.50,8027680935,36.42,36.42,8027680935 +KODEX 200선물인버스2X,252670,24,1621,5,-44,-2.64,280093043,313219360,778300000,280093043,-2.64,89.42,35.99,35.99,457396058051,36.25,36.25,457396058051 +SGA솔루션즈,184230,25,551,2,50,9.98,23563401,361250,65717223,23563401,9.98,6522.74,35.86,35.86,14156764237,39.10,39.10,14156764237 +미스터블루,207760,26,1902,2,38,2.04,29656190,77956232,83079783,29656190,2.04,38.04,35.70,35.70,56879389662,36.00,36.00,56879389662 +수젠텍,253840,27,8240,2,840,11.35,5927427,551261,16743200,5927427,11.35,1075.25,35.40,35.40,48748619970,35.33,35.33,48748619970 +라이콤,388790,28,2760,2,325,13.35,10410123,74574,30590343,10410123,13.35,9999.99,34.03,34.03,29744319834,35.23,35.23,29744319834 +PLUS 차이나AI테크TOP10,0047N0,29,10185,2,245,2.46,360966,369743,1100000,360966,2.46,97.63,32.82,32.82,3631106353,32.41,32.41,3631106353 +링크솔루션,474650,30,22900,5,-3350,-12.76,1801013,14173687,5579032,1801013,-12.76,12.71,32.28,32.28,43229011500,33.84,33.84,43229011500 diff --git a/top30/20250611/top30-avtr-20250611-154001.csv b/top30/20250611/top30-avtr-20250611-154001.csv new file mode 100644 index 000000000000..e45ab5382950 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11100,2,600,5.71,29701738,0,23650793,29701738,5.71,0.00,125.58,125.58,383779093650,146.19,146.19,383779093650 +TIGER 의료기기,307510,2,17140,2,255,1.51,448994,278672,450000,448994,1.51,161.12,99.78,99.78,7667200760,99.41,99.41,7667200760 +아톤,158430,3,7690,2,760,10.97,21708163,3983454,24798851,21708163,10.97,544.96,87.54,87.54,165169845750,86.61,86.61,165169845750 +엠에프엠코리아,323230,4,32,2,13,68.42,37646481,21033258,43274492,37646481,68.42,178.99,86.99,86.99,1067623474,77.10,77.10,1067623474 +한국정보인증,053300,5,8950,2,1250,16.23,36531890,10492827,42441361,36531890,16.23,348.16,86.08,86.08,321560268020,84.65,84.65,321560268020 +파루,043200,6,1674,1,386,29.97,32401230,1249551,41804315,32401230,29.97,2593.03,77.51,77.51,51738991138,73.93,73.93,51738991138 +리드코프,012700,7,6090,2,720,13.41,20300213,1372962,26446135,20300213,13.41,1478.57,76.76,76.76,125730087575,78.07,78.07,125730087575 +더즌,462860,8,3630,2,300,9.01,48712324,15235131,71413257,48712324,9.01,319.74,68.21,68.21,178330258087,68.79,68.79,178330258087 +대성파인텍,104040,9,1234,2,149,13.73,32186498,305529,47224987,32186498,13.73,9999.99,68.16,68.16,41176221313,70.66,70.66,41176221313 +케이씨티,089150,10,4495,2,140,3.21,11233834,2534395,17150000,11233834,3.21,443.26,65.50,65.50,52990758662,68.74,68.74,52990758662 +위니아,071460,11,40,3,0,0.00,23465580,15417220,35967295,23465580,0.00,152.20,65.24,65.24,947855597,65.88,65.88,947855597 +지엔코,065060,12,1890,2,196,11.57,5452829,2098153,10800804,5452829,11.57,259.89,50.49,50.49,10366913416,50.78,50.78,10366913416 +케이엘넷,039420,13,3205,2,410,14.67,11704940,76615,24154730,11704940,14.67,9999.99,48.46,48.46,36880227324,47.64,47.64,36880227324 +티와이홀딩스우,36328K,14,5530,5,-450,-7.53,598034,1615953,1243014,598034,-7.53,37.01,48.11,48.11,3521271180,51.23,51.23,3521271180 +KODEX 코스닥150선물인버스,251340,15,3595,5,-90,-2.44,30836885,22693432,64900000,30836885,-2.44,135.88,47.51,47.51,111463652305,47.77,47.77,111463652305 +제넨바이오,072520,16,62,2,41,195.24,34554765,9739695,74163194,34554765,195.24,354.78,46.59,46.59,1829758249,39.79,39.79,1829758249 +SOL 의료기기소부장Fn,464610,17,12900,2,300,2.38,454340,307920,1000000,454340,2.38,147.55,45.43,45.43,5796831326,44.94,44.94,5796831326 +라온시큐어,042510,18,11650,2,1550,15.35,5013957,67130,11205174,5013957,15.35,7469.03,44.75,44.75,59733405240,45.76,45.76,59733405240 +이스트아시아홀딩스,900110,19,61,2,6,10.91,268981064,223184000,642650588,268981064,10.91,120.52,41.85,41.85,16752516534,42.73,42.73,16752516534 +그린생명과학,114450,20,4065,1,935,29.87,8364514,1197161,20000000,8364514,29.87,698.70,41.82,41.82,30783818212,37.86,37.86,30783818212 +미투온,201490,21,2535,2,45,1.81,12459523,15967532,30390092,12459523,1.81,78.03,41.00,41.00,32270018320,41.89,41.89,32270018320 +PS일렉트로닉스,332570,22,3590,1,825,29.84,17704734,615202,44176320,17704734,29.84,2877.87,40.08,40.08,60016851414,37.84,37.84,60016851414 +KODEX 200선물인버스2X,252670,23,1619,5,-46,-2.76,284294530,313219360,778300000,284294530,-2.76,90.77,36.53,36.53,464198265504,36.84,36.84,464198265504 +ACE 코스닥150,354500,24,12930,2,340,2.70,620955,37004,1700000,620955,2.70,1678.08,36.53,36.53,8033900265,36.55,36.55,8033900265 +SGA솔루션즈,184230,25,556,2,55,10.98,23661699,361250,65717223,23661699,10.98,6549.95,36.01,36.01,14211417925,38.89,38.89,14211417925 +미스터블루,207760,26,1902,2,38,2.04,29665647,77956232,83079783,29665647,2.04,38.05,35.71,35.71,56897376876,36.01,36.01,56897376876 +수젠텍,253840,27,8260,2,860,11.62,5952954,551261,16743200,5952954,11.62,1079.88,35.55,35.55,48959472990,35.40,35.40,48959472990 +라이콤,388790,28,2760,2,325,13.35,10479390,74574,30590343,10479390,13.35,9999.99,34.26,34.26,29935496754,35.46,35.46,29935496754 +PLUS 차이나AI테크TOP10,0047N0,29,10190,2,250,2.52,362388,369743,1100000,362388,2.52,98.01,32.94,32.94,3645596533,32.52,32.52,3645596533 +링크솔루션,474650,30,22900,5,-3350,-12.76,1827692,14173687,5579032,1827692,-12.76,12.89,32.76,32.76,43839960600,34.31,34.31,43839960600 diff --git a/top30/20250611/top30-avtr-20250611-155001.csv b/top30/20250611/top30-avtr-20250611-155001.csv new file mode 100644 index 000000000000..16ed411c2b82 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11100,2,600,5.71,29707281,0,23650793,29707281,5.71,0.00,125.61,125.61,383840620950,146.21,146.21,383840620950 +TIGER 의료기기,307510,2,17140,2,255,1.51,448994,278672,450000,448994,1.51,161.12,99.78,99.78,7667200760,99.41,99.41,7667200760 +아톤,158430,3,7690,2,760,10.97,21716702,3983454,24798851,21716702,10.97,545.17,87.57,87.57,165235510660,86.65,86.65,165235510660 +엠에프엠코리아,323230,4,32,2,13,68.42,37715551,21033258,43274492,37715551,68.42,179.31,87.15,87.15,1069833714,77.26,77.26,1069833714 +한국정보인증,053300,5,8950,2,1250,16.23,36544779,10492827,42441361,36544779,16.23,348.28,86.11,86.11,321675624570,84.68,84.68,321675624570 +파루,043200,6,1674,1,386,29.97,32401279,1249551,41804315,32401279,29.97,2593.03,77.51,77.51,51739073164,73.93,73.93,51739073164 +리드코프,012700,7,6090,2,720,13.41,20309391,1372962,26446135,20309391,13.41,1479.24,76.80,76.80,125785981595,78.10,78.10,125785981595 +더즌,462860,8,3630,2,300,9.01,48717865,15235131,71413257,48717865,9.01,319.77,68.22,68.22,178350371917,68.80,68.80,178350371917 +대성파인텍,104040,9,1234,2,149,13.73,32186737,305529,47224987,32186737,13.73,9999.99,68.16,68.16,41176516239,70.66,70.66,41176516239 +위니아,071460,10,40,3,0,0.00,23645258,15417220,35967295,23645258,0.00,153.37,65.74,65.74,955042717,66.38,66.38,955042717 +케이씨티,089150,11,4495,2,140,3.21,11234018,2534395,17150000,11234018,3.21,443.26,65.50,65.50,52991585742,68.74,68.74,52991585742 +지엔코,065060,12,1890,2,196,11.57,5452829,2098153,10800804,5452829,11.57,259.89,50.49,50.49,10366913416,50.78,50.78,10366913416 +케이엘넷,039420,13,3205,2,410,14.67,11715067,76615,24154730,11715067,14.67,9999.99,48.50,48.50,36912684359,47.68,47.68,36912684359 +티와이홀딩스우,36328K,14,5530,5,-450,-7.53,598084,1615953,1243014,598084,-7.53,37.01,48.12,48.12,3521547680,51.23,51.23,3521547680 +KODEX 코스닥150선물인버스,251340,15,3595,5,-90,-2.44,31143230,22693432,64900000,31143230,-2.44,137.23,47.99,47.99,112564962580,48.25,48.25,112564962580 +제넨바이오,072520,16,62,2,41,195.24,34640686,9739695,74163194,34640686,195.24,355.67,46.71,46.71,1835085351,39.91,39.91,1835085351 +SOL 의료기기소부장Fn,464610,17,12900,2,300,2.38,454340,307920,1000000,454340,2.38,147.55,45.43,45.43,5796831326,44.94,44.94,5796831326 +라온시큐어,042510,18,11650,2,1550,15.35,5014905,67130,11205174,5014905,15.35,7470.44,44.76,44.76,59744449440,45.77,45.77,59744449440 +이스트아시아홀딩스,900110,19,61,2,6,10.91,269116012,223184000,642650588,269116012,10.91,120.58,41.88,41.88,16760748362,42.76,42.76,16760748362 +그린생명과학,114450,20,4065,1,935,29.87,8365132,1197161,20000000,8365132,29.87,698.75,41.83,41.83,30786330382,37.87,37.87,30786330382 +미투온,201490,21,2535,2,45,1.81,12477380,15967532,30390092,12477380,1.81,78.14,41.06,41.06,32315285815,41.95,41.95,32315285815 +PS일렉트로닉스,332570,22,3590,1,825,29.84,17704994,615202,44176320,17704994,29.84,2877.92,40.08,40.08,60017784814,37.84,37.84,60017784814 +KODEX 200선물인버스2X,252670,23,1619,5,-46,-2.76,284962216,313219360,778300000,284962216,-2.76,90.98,36.61,36.61,465279249138,36.92,36.92,465279249138 +ACE 코스닥150,354500,24,12930,2,340,2.70,620955,37004,1700000,620955,2.70,1678.08,36.53,36.53,8033900265,36.55,36.55,8033900265 +SGA솔루션즈,184230,25,556,2,55,10.98,23661720,361250,65717223,23661720,10.98,6549.96,36.01,36.01,14211429601,38.89,38.89,14211429601 +미스터블루,207760,26,1902,2,38,2.04,29667994,77956232,83079783,29667994,2.04,38.06,35.71,35.71,56901840870,36.01,36.01,56901840870 +수젠텍,253840,27,8260,2,860,11.62,5955491,551261,16743200,5955491,11.62,1080.34,35.57,35.57,48980428610,35.42,35.42,48980428610 +라이콤,388790,28,2760,2,325,13.35,10479590,74574,30590343,10479590,13.35,9999.99,34.26,34.26,29936048754,35.46,35.46,29936048754 +PLUS 차이나AI테크TOP10,0047N0,29,10190,2,250,2.52,362388,369743,1100000,362388,2.52,98.01,32.94,32.94,3645596533,32.52,32.52,3645596533 +링크솔루션,474650,30,22900,5,-3350,-12.76,1828718,14173687,5579032,1828718,-12.76,12.90,32.78,32.78,43863456000,34.33,34.33,43863456000 diff --git a/top30/20250611/top30-avtr-20250611-160001.csv b/top30/20250611/top30-avtr-20250611-160001.csv new file mode 100644 index 000000000000..ff4f110860d0 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11100,2,600,5.71,29708646,0,23650793,29708646,5.71,0.00,125.61,125.61,383855772450,146.22,146.22,383855772450 +TIGER 의료기기,307510,2,17140,2,255,1.51,448994,278672,450000,448994,1.51,161.12,99.78,99.78,7667200760,99.41,99.41,7667200760 +아톤,158430,3,7690,2,760,10.97,21717884,3983454,24798851,21717884,10.97,545.20,87.58,87.58,165244600240,86.65,86.65,165244600240 +엠에프엠코리아,323230,4,32,2,13,68.42,37885803,21033258,43274492,37885803,68.42,180.12,87.55,87.55,1075281778,77.65,77.65,1075281778 +한국정보인증,053300,5,8950,2,1250,16.23,36547941,10492827,42441361,36547941,16.23,348.31,86.11,86.11,321703924470,84.69,84.69,321703924470 +파루,043200,6,1674,1,386,29.97,32401780,1249551,41804315,32401780,29.97,2593.07,77.51,77.51,51739911838,73.93,73.93,51739911838 +리드코프,012700,7,6090,2,720,13.41,20310020,1372962,26446135,20310020,13.41,1479.28,76.80,76.80,125789812205,78.10,78.10,125789812205 +더즌,462860,8,3630,2,300,9.01,48726717,15235131,71413257,48726717,9.01,319.83,68.23,68.23,178382504677,68.81,68.81,178382504677 +대성파인텍,104040,9,1234,2,149,13.73,32189889,305529,47224987,32189889,13.73,9999.99,68.16,68.16,41180405807,70.66,70.66,41180405807 +위니아,071460,10,40,3,0,0.00,23758731,15417220,35967295,23758731,0.00,154.11,66.06,66.06,959581637,66.70,66.70,959581637 +케이씨티,089150,11,4495,2,140,3.21,11234713,2534395,17150000,11234713,3.21,443.29,65.51,65.51,52994709767,68.74,68.74,52994709767 +지엔코,065060,12,1890,2,196,11.57,5452829,2098153,10800804,5452829,11.57,259.89,50.49,50.49,10366913416,50.78,50.78,10366913416 +케이엘넷,039420,13,3205,2,410,14.67,11715067,76615,24154730,11715067,14.67,9999.99,48.50,48.50,36912684359,47.68,47.68,36912684359 +티와이홀딩스우,36328K,14,5530,5,-450,-7.53,598088,1615953,1243014,598088,-7.53,37.01,48.12,48.12,3521569800,51.23,51.23,3521569800 +KODEX 코스닥150선물인버스,251340,15,3595,5,-90,-2.44,31166774,22693432,64900000,31166774,-2.44,137.34,48.02,48.02,112649603260,48.28,48.28,112649603260 +제넨바이오,072520,16,62,2,41,195.24,34859284,9739695,74163194,34859284,195.24,357.91,47.00,47.00,1848638427,40.20,40.20,1848638427 +SOL 의료기기소부장Fn,464610,17,12900,2,300,2.38,454340,307920,1000000,454340,2.38,147.55,45.43,45.43,5796831326,44.94,44.94,5796831326 +라온시큐어,042510,18,11650,2,1550,15.35,5016731,67130,11205174,5016731,15.35,7473.16,44.77,44.77,59765722340,45.78,45.78,59765722340 +이스트아시아홀딩스,900110,19,61,2,6,10.91,269119874,223184000,642650588,269119874,10.91,120.58,41.88,41.88,16760983944,42.76,42.76,16760983944 +그린생명과학,114450,20,4065,1,935,29.87,8365153,1197161,20000000,8365153,29.87,698.75,41.83,41.83,30786415747,37.87,37.87,30786415747 +미투온,201490,21,2535,2,45,1.81,12481785,15967532,30390092,12481785,1.81,78.17,41.07,41.07,32326452490,41.96,41.96,32326452490 +PS일렉트로닉스,332570,22,3590,1,825,29.84,17712069,615202,44176320,17712069,29.84,2879.07,40.09,40.09,60043184064,37.86,37.86,60043184064 +KODEX 200선물인버스2X,252670,23,1619,5,-46,-2.76,285037116,313219360,778300000,285037116,-2.76,91.00,36.62,36.62,465400512238,36.93,36.93,465400512238 +ACE 코스닥150,354500,24,12930,2,340,2.70,620955,37004,1700000,620955,2.70,1678.08,36.53,36.53,8033900265,36.55,36.55,8033900265 +SGA솔루션즈,184230,25,556,2,55,10.98,23662220,361250,65717223,23662220,10.98,6550.10,36.01,36.01,14211707601,38.89,38.89,14211707601 +미스터블루,207760,26,1902,2,38,2.04,29670080,77956232,83079783,29670080,2.04,38.06,35.71,35.71,56905808442,36.01,36.01,56905808442 +수젠텍,253840,27,8260,2,860,11.62,5957754,551261,16743200,5957754,11.62,1080.75,35.58,35.58,48999120990,35.43,35.43,48999120990 +라이콤,388790,28,2760,2,325,13.35,10481736,74574,30590343,10481736,13.35,9999.99,34.26,34.26,29941971714,35.46,35.46,29941971714 +PLUS 차이나AI테크TOP10,0047N0,29,10190,2,250,2.52,362388,369743,1100000,362388,2.52,98.01,32.94,32.94,3645596533,32.52,32.52,3645596533 +링크솔루션,474650,30,22900,5,-3350,-12.76,1828870,14173687,5579032,1828870,-12.76,12.90,32.78,32.78,43866936800,34.34,34.34,43866936800 diff --git a/top30/20250611/top30-avtr-20250611-161001.csv b/top30/20250611/top30-avtr-20250611-161001.csv new file mode 100644 index 000000000000..ff4f110860d0 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11100,2,600,5.71,29708646,0,23650793,29708646,5.71,0.00,125.61,125.61,383855772450,146.22,146.22,383855772450 +TIGER 의료기기,307510,2,17140,2,255,1.51,448994,278672,450000,448994,1.51,161.12,99.78,99.78,7667200760,99.41,99.41,7667200760 +아톤,158430,3,7690,2,760,10.97,21717884,3983454,24798851,21717884,10.97,545.20,87.58,87.58,165244600240,86.65,86.65,165244600240 +엠에프엠코리아,323230,4,32,2,13,68.42,37885803,21033258,43274492,37885803,68.42,180.12,87.55,87.55,1075281778,77.65,77.65,1075281778 +한국정보인증,053300,5,8950,2,1250,16.23,36547941,10492827,42441361,36547941,16.23,348.31,86.11,86.11,321703924470,84.69,84.69,321703924470 +파루,043200,6,1674,1,386,29.97,32401780,1249551,41804315,32401780,29.97,2593.07,77.51,77.51,51739911838,73.93,73.93,51739911838 +리드코프,012700,7,6090,2,720,13.41,20310020,1372962,26446135,20310020,13.41,1479.28,76.80,76.80,125789812205,78.10,78.10,125789812205 +더즌,462860,8,3630,2,300,9.01,48726717,15235131,71413257,48726717,9.01,319.83,68.23,68.23,178382504677,68.81,68.81,178382504677 +대성파인텍,104040,9,1234,2,149,13.73,32189889,305529,47224987,32189889,13.73,9999.99,68.16,68.16,41180405807,70.66,70.66,41180405807 +위니아,071460,10,40,3,0,0.00,23758731,15417220,35967295,23758731,0.00,154.11,66.06,66.06,959581637,66.70,66.70,959581637 +케이씨티,089150,11,4495,2,140,3.21,11234713,2534395,17150000,11234713,3.21,443.29,65.51,65.51,52994709767,68.74,68.74,52994709767 +지엔코,065060,12,1890,2,196,11.57,5452829,2098153,10800804,5452829,11.57,259.89,50.49,50.49,10366913416,50.78,50.78,10366913416 +케이엘넷,039420,13,3205,2,410,14.67,11715067,76615,24154730,11715067,14.67,9999.99,48.50,48.50,36912684359,47.68,47.68,36912684359 +티와이홀딩스우,36328K,14,5530,5,-450,-7.53,598088,1615953,1243014,598088,-7.53,37.01,48.12,48.12,3521569800,51.23,51.23,3521569800 +KODEX 코스닥150선물인버스,251340,15,3595,5,-90,-2.44,31166774,22693432,64900000,31166774,-2.44,137.34,48.02,48.02,112649603260,48.28,48.28,112649603260 +제넨바이오,072520,16,62,2,41,195.24,34859284,9739695,74163194,34859284,195.24,357.91,47.00,47.00,1848638427,40.20,40.20,1848638427 +SOL 의료기기소부장Fn,464610,17,12900,2,300,2.38,454340,307920,1000000,454340,2.38,147.55,45.43,45.43,5796831326,44.94,44.94,5796831326 +라온시큐어,042510,18,11650,2,1550,15.35,5016731,67130,11205174,5016731,15.35,7473.16,44.77,44.77,59765722340,45.78,45.78,59765722340 +이스트아시아홀딩스,900110,19,61,2,6,10.91,269119874,223184000,642650588,269119874,10.91,120.58,41.88,41.88,16760983944,42.76,42.76,16760983944 +그린생명과학,114450,20,4065,1,935,29.87,8365153,1197161,20000000,8365153,29.87,698.75,41.83,41.83,30786415747,37.87,37.87,30786415747 +미투온,201490,21,2535,2,45,1.81,12481785,15967532,30390092,12481785,1.81,78.17,41.07,41.07,32326452490,41.96,41.96,32326452490 +PS일렉트로닉스,332570,22,3590,1,825,29.84,17712069,615202,44176320,17712069,29.84,2879.07,40.09,40.09,60043184064,37.86,37.86,60043184064 +KODEX 200선물인버스2X,252670,23,1619,5,-46,-2.76,285037116,313219360,778300000,285037116,-2.76,91.00,36.62,36.62,465400512238,36.93,36.93,465400512238 +ACE 코스닥150,354500,24,12930,2,340,2.70,620955,37004,1700000,620955,2.70,1678.08,36.53,36.53,8033900265,36.55,36.55,8033900265 +SGA솔루션즈,184230,25,556,2,55,10.98,23662220,361250,65717223,23662220,10.98,6550.10,36.01,36.01,14211707601,38.89,38.89,14211707601 +미스터블루,207760,26,1902,2,38,2.04,29670080,77956232,83079783,29670080,2.04,38.06,35.71,35.71,56905808442,36.01,36.01,56905808442 +수젠텍,253840,27,8260,2,860,11.62,5957754,551261,16743200,5957754,11.62,1080.75,35.58,35.58,48999120990,35.43,35.43,48999120990 +라이콤,388790,28,2760,2,325,13.35,10481736,74574,30590343,10481736,13.35,9999.99,34.26,34.26,29941971714,35.46,35.46,29941971714 +PLUS 차이나AI테크TOP10,0047N0,29,10190,2,250,2.52,362388,369743,1100000,362388,2.52,98.01,32.94,32.94,3645596533,32.52,32.52,3645596533 +링크솔루션,474650,30,22900,5,-3350,-12.76,1828870,14173687,5579032,1828870,-12.76,12.90,32.78,32.78,43866936800,34.34,34.34,43866936800 diff --git a/top30/20250611/top30-avtr-20250611-162001.csv b/top30/20250611/top30-avtr-20250611-162001.csv new file mode 100644 index 000000000000..bd8e1f36c7ec --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11100,2,600,5.71,30206654,0,23650793,30206654,5.71,0.00,127.72,127.72,389936450130,148.53,148.53,389936450130 +TIGER 의료기기,307510,2,17140,2,255,1.51,448994,278672,450000,448994,1.51,161.12,99.78,99.78,7667200760,99.41,99.41,7667200760 +아톤,158430,3,7690,2,760,10.97,21728295,3983454,24798851,21728295,10.97,545.46,87.62,87.62,165323827950,86.69,86.69,165323827950 +엠에프엠코리아,323230,4,32,2,13,68.42,37885803,21033258,43274492,37885803,68.42,180.12,87.55,87.55,1075281778,77.65,77.65,1075281778 +한국정보인증,053300,5,8950,2,1250,16.23,36555206,10492827,42441361,36555206,16.23,348.38,86.13,86.13,321768800920,84.71,84.71,321768800920 +파루,043200,6,1674,1,386,29.97,32401830,1249551,41804315,32401830,29.97,2593.08,77.51,77.51,51739995538,73.93,73.93,51739995538 +리드코프,012700,7,6090,2,720,13.41,20322174,1372962,26446135,20322174,13.41,1480.17,76.84,76.84,125864073145,78.15,78.15,125864073145 +더즌,462860,8,3630,2,300,9.01,48738914,15235131,71413257,48738914,9.01,319.91,68.25,68.25,178426413877,68.83,68.83,178426413877 +대성파인텍,104040,9,1234,2,149,13.73,32208535,305529,47224987,32208535,13.73,9999.99,68.20,68.20,41203396325,70.70,70.70,41203396325 +위니아,071460,10,40,3,0,0.00,23758731,15417220,35967295,23758731,0.00,154.11,66.06,66.06,959581637,66.70,66.70,959581637 +케이씨티,089150,11,4495,2,140,3.21,11238641,2534395,17150000,11238641,3.21,443.44,65.53,65.53,53012326847,68.77,68.77,53012326847 +지엔코,065060,12,1890,2,196,11.57,5452874,2098153,10800804,5452874,11.57,259.89,50.49,50.49,10366998466,50.78,50.78,10366998466 +케이엘넷,039420,13,3205,2,410,14.67,11715575,76615,24154730,11715575,14.67,9999.99,48.50,48.50,36914312499,47.68,47.68,36914312499 +티와이홀딩스우,36328K,14,5530,5,-450,-7.53,598188,1615953,1243014,598188,-7.53,37.02,48.12,48.12,3522119800,51.24,51.24,3522119800 +KODEX 코스닥150선물인버스,251340,15,3595,5,-90,-2.44,31207548,22693432,64900000,31207548,-2.44,137.52,48.09,48.09,112796185790,48.34,48.34,112796185790 +제넨바이오,072520,16,62,2,41,195.24,34859284,9739695,74163194,34859284,195.24,357.91,47.00,47.00,1848638427,40.20,40.20,1848638427 +SOL 의료기기소부장Fn,464610,17,12900,2,300,2.38,454340,307920,1000000,454340,2.38,147.55,45.43,45.43,5796831326,44.94,44.94,5796831326 +라온시큐어,042510,18,11650,2,1550,15.35,5018539,67130,11205174,5018539,15.35,7475.85,44.79,44.79,59786658980,45.80,45.80,59786658980 +이스트아시아홀딩스,900110,19,61,2,6,10.91,269119975,223184000,642650588,269119975,10.91,120.58,41.88,41.88,16760990206,42.76,42.76,16760990206 +그린생명과학,114450,20,4065,1,935,29.87,8365794,1197161,20000000,8365794,29.87,698.80,41.83,41.83,30789021412,37.87,37.87,30789021412 +미투온,201490,21,2535,2,45,1.81,12491975,15967532,30390092,12491975,1.81,78.23,41.11,41.11,32352233190,41.99,41.99,32352233190 +PS일렉트로닉스,332570,22,3590,1,825,29.84,17718653,615202,44176320,17718653,29.84,2880.14,40.11,40.11,60066820624,37.87,37.87,60066820624 +KODEX 200선물인버스2X,252670,23,1619,5,-46,-2.76,285246886,313219360,778300000,285246886,-2.76,91.07,36.65,36.65,465739920098,36.96,36.96,465739920098 +ACE 코스닥150,354500,24,12930,2,340,2.70,620955,37004,1700000,620955,2.70,1678.08,36.53,36.53,8033900265,36.55,36.55,8033900265 +SGA솔루션즈,184230,25,556,2,55,10.98,23665698,361250,65717223,23665698,10.98,6551.06,36.01,36.01,14213669193,38.90,38.90,14213669193 +미스터블루,207760,26,1902,2,38,2.04,29683138,77956232,83079783,29683138,2.04,38.08,35.73,35.73,56930723106,36.03,36.03,56930723106 +수젠텍,253840,27,8260,2,860,11.62,5960452,551261,16743200,5960452,11.62,1081.24,35.60,35.60,49021541370,35.45,35.45,49021541370 +라이콤,388790,28,2760,2,325,13.35,10483737,74574,30590343,10483737,13.35,9999.99,34.27,34.27,29947484469,35.47,35.47,29947484469 +PLUS 차이나AI테크TOP10,0047N0,29,10190,2,250,2.52,362388,369743,1100000,362388,2.52,98.01,32.94,32.94,3645596533,32.52,32.52,3645596533 +링크솔루션,474650,30,22900,5,-3350,-12.76,1831855,14173687,5579032,1831855,-12.76,12.92,32.83,32.83,43934547050,34.39,34.39,43934547050 diff --git a/top30/20250611/top30-avtr-20250611-163001.csv b/top30/20250611/top30-avtr-20250611-163001.csv new file mode 100644 index 000000000000..0fe019a5b994 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11100,2,600,5.71,30260239,0,23650793,30260239,5.71,0.00,127.95,127.95,390544639880,148.77,148.77,390544639880 +TIGER 의료기기,307510,2,17140,2,255,1.51,448994,278672,450000,448994,1.51,161.12,99.78,99.78,7667200760,99.41,99.41,7667200760 +아톤,158430,3,7690,2,760,10.97,21744199,3983454,24798851,21744199,10.97,545.86,87.68,87.68,165444380270,86.75,86.75,165444380270 +엠에프엠코리아,323230,4,32,2,13,68.42,37885803,21033258,43274492,37885803,68.42,180.12,87.55,87.55,1075281778,77.65,77.65,1075281778 +한국정보인증,053300,5,8950,2,1250,16.23,36566443,10492827,42441361,36566443,16.23,348.49,86.16,86.16,321868810220,84.74,84.74,321868810220 +파루,043200,6,1674,1,386,29.97,32402188,1249551,41804315,32402188,29.97,2593.11,77.51,77.51,51740594830,73.94,73.94,51740594830 +리드코프,012700,7,6090,2,720,13.41,20329684,1372962,26446135,20329684,13.41,1480.72,76.87,76.87,125909809045,78.18,78.18,125909809045 +더즌,462860,8,3630,2,300,9.01,48763712,15235131,71413257,48763712,9.01,320.07,68.28,68.28,178515686677,68.86,68.86,178515686677 +대성파인텍,104040,9,1234,2,149,13.73,32213058,305529,47224987,32213058,13.73,9999.99,68.21,68.21,41208937000,70.71,70.71,41208937000 +위니아,071460,10,40,3,0,0.00,23758731,15417220,35967295,23758731,0.00,154.11,66.06,66.06,959581637,66.70,66.70,959581637 +케이씨티,089150,11,4495,2,140,3.21,11240470,2534395,17150000,11240470,3.21,443.52,65.54,65.54,53020493332,68.78,68.78,53020493332 +지엔코,065060,12,1890,2,196,11.57,5452986,2098153,10800804,5452986,11.57,259.89,50.49,50.49,10367209474,50.79,50.79,10367209474 +케이엘넷,039420,13,3205,2,410,14.67,11719553,76615,24154730,11719553,14.67,9999.99,48.52,48.52,36926962539,47.70,47.70,36926962539 +티와이홀딩스우,36328K,14,5530,5,-450,-7.53,598738,1615953,1243014,598738,-7.53,37.05,48.17,48.17,3525161300,51.28,51.28,3525161300 +KODEX 코스닥150선물인버스,251340,15,3595,5,-90,-2.44,31217675,22693432,64900000,31217675,-2.44,137.56,48.10,48.10,112832592355,48.36,48.36,112832592355 +제넨바이오,072520,16,62,2,41,195.24,34859284,9739695,74163194,34859284,195.24,357.91,47.00,47.00,1848638427,40.20,40.20,1848638427 +SOL 의료기기소부장Fn,464610,17,12900,2,300,2.38,454340,307920,1000000,454340,2.38,147.55,45.43,45.43,5796831326,44.94,44.94,5796831326 +라온시큐어,042510,18,11650,2,1550,15.35,5020166,67130,11205174,5020166,15.35,7478.28,44.80,44.80,59805499640,45.81,45.81,59805499640 +이스트아시아홀딩스,900110,19,61,2,6,10.91,269201304,223184000,642650588,269201304,10.91,120.62,41.89,41.89,16766032604,42.77,42.77,16766032604 +그린생명과학,114450,20,4065,1,935,29.87,8368912,1197161,20000000,8368912,29.87,699.06,41.84,41.84,30801696082,37.89,37.89,30801696082 +미투온,201490,21,2535,2,45,1.81,12495628,15967532,30390092,12495628,1.81,78.26,41.12,41.12,32361457015,42.01,42.01,32361457015 +PS일렉트로닉스,332570,22,3590,1,825,29.84,17729615,615202,44176320,17729615,29.84,2881.92,40.13,40.13,60106174204,37.90,37.90,60106174204 +KODEX 200선물인버스2X,252670,23,1619,5,-46,-2.76,285350805,313219360,778300000,285350805,-2.76,91.10,36.66,36.66,465908061040,36.97,36.97,465908061040 +ACE 코스닥150,354500,24,12930,2,340,2.70,620955,37004,1700000,620955,2.70,1678.08,36.53,36.53,8033900265,36.55,36.55,8033900265 +SGA솔루션즈,184230,25,556,2,55,10.98,23671923,361250,65717223,23671923,10.98,6552.78,36.02,36.02,14217161418,38.91,38.91,14217161418 +미스터블루,207760,26,1902,2,38,2.04,29708039,77956232,83079783,29708039,2.04,38.11,35.76,35.76,56978284016,36.06,36.06,56978284016 +수젠텍,253840,27,8260,2,860,11.62,5964052,551261,16743200,5964052,11.62,1081.89,35.62,35.62,49051313370,35.47,35.47,49051313370 +라이콤,388790,28,2760,2,325,13.35,10485197,74574,30590343,10485197,13.35,9999.99,34.28,34.28,29951499469,35.48,35.48,29951499469 +링크솔루션,474650,29,22900,5,-3350,-12.76,1840470,14173687,5579032,1840470,-12.76,12.99,32.99,32.99,44133122800,34.54,34.54,44133122800 +PLUS 차이나AI테크TOP10,0047N0,30,10190,2,250,2.52,362388,369743,1100000,362388,2.52,98.01,32.94,32.94,3645596533,32.52,32.52,3645596533 diff --git a/top30/20250611/top30-avtr-20250611-164001.csv b/top30/20250611/top30-avtr-20250611-164001.csv new file mode 100644 index 000000000000..2d7fd10527ae --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11100,2,600,5.71,30326824,0,23650793,30326824,5.71,0.00,128.23,128.23,391308369830,149.06,149.06,391308369830 +TIGER 의료기기,307510,2,17140,2,255,1.51,448994,278672,450000,448994,1.51,161.12,99.78,99.78,7667200760,99.41,99.41,7667200760 +엠에프엠코리아,323230,3,32,2,13,68.42,38261500,21033258,43274492,38261500,68.42,181.91,88.42,88.42,1088055476,78.57,78.57,1088055476 +아톤,158430,4,7690,2,760,10.97,21779881,3983454,24798851,21779881,10.97,546.76,87.83,87.83,165713422550,86.90,86.90,165713422550 +한국정보인증,053300,5,8950,2,1250,16.23,36579085,10492827,42441361,36579085,16.23,348.61,86.19,86.19,321980944760,84.77,84.77,321980944760 +파루,043200,6,1674,1,386,29.97,32402252,1249551,41804315,32402252,29.97,2593.11,77.51,77.51,51740701966,73.94,73.94,51740701966 +리드코프,012700,7,6090,2,720,13.41,20341515,1372962,26446135,20341515,13.41,1481.58,76.92,76.92,125981268285,78.22,78.22,125981268285 +위니아,071460,8,40,3,0,0.00,25356111,15417220,35967295,25356111,0.00,164.47,70.50,70.50,1037853257,72.14,72.14,1037853257 +더즌,462860,9,3630,2,300,9.01,48780791,15235131,71413257,48780791,9.01,320.19,68.31,68.31,178577171077,68.89,68.89,178577171077 +대성파인텍,104040,10,1234,2,149,13.73,32241557,305529,47224987,32241557,13.73,9999.99,68.27,68.27,41243848275,70.77,70.77,41243848275 +케이씨티,089150,11,4495,2,140,3.21,11245193,2534395,17150000,11245193,3.21,443.70,65.57,65.57,53041534297,68.81,68.81,53041534297 +지엔코,065060,12,1890,2,196,11.57,5453372,2098153,10800804,5453372,11.57,259.91,50.49,50.49,10367930522,50.79,50.79,10367930522 +케이엘넷,039420,13,3205,2,410,14.67,11726475,76615,24154730,11726475,14.67,9999.99,48.55,48.55,36949147549,47.73,47.73,36949147549 +티와이홀딩스우,36328K,14,5530,5,-450,-7.53,598953,1615953,1243014,598953,-7.53,37.07,48.19,48.19,3526341650,51.30,51.30,3526341650 +KODEX 코스닥150선물인버스,251340,15,3595,5,-90,-2.44,31226275,22693432,64900000,31226275,-2.44,137.60,48.11,48.11,112863466355,48.37,48.37,112863466355 +제넨바이오,072520,16,62,2,41,195.24,35302320,9739695,74163194,35302320,195.24,362.46,47.60,47.60,1876549695,40.81,40.81,1876549695 +SOL 의료기기소부장Fn,464610,17,12900,2,300,2.38,454340,307920,1000000,454340,2.38,147.55,45.43,45.43,5796831326,44.94,44.94,5796831326 +라온시큐어,042510,18,11650,2,1550,15.35,5021068,67130,11205174,5021068,15.35,7479.62,44.81,44.81,59815953820,45.82,45.82,59815953820 +이스트아시아홀딩스,900110,19,61,2,6,10.91,269266953,223184000,642650588,269266953,10.91,120.65,41.90,41.90,16770037193,42.78,42.78,16770037193 +그린생명과학,114450,20,4065,1,935,29.87,8372243,1197161,20000000,8372243,29.87,699.34,41.86,41.86,30815236597,37.90,37.90,30815236597 +미투온,201490,21,2535,2,45,1.81,12502508,15967532,30390092,12502508,1.81,78.30,41.14,41.14,32378863415,42.03,42.03,32378863415 +PS일렉트로닉스,332570,22,3590,1,825,29.84,17732484,615202,44176320,17732484,29.84,2882.38,40.14,40.14,60116473914,37.91,37.91,60116473914 +KODEX 200선물인버스2X,252670,23,1619,5,-46,-2.76,285410195,313219360,778300000,285410195,-2.76,91.12,36.67,36.67,466004094670,36.98,36.98,466004094670 +ACE 코스닥150,354500,24,12930,2,340,2.70,620955,37004,1700000,620955,2.70,1678.08,36.53,36.53,8033900265,36.55,36.55,8033900265 +SGA솔루션즈,184230,25,556,2,55,10.98,23676935,361250,65717223,23676935,10.98,6554.17,36.03,36.03,14219983174,38.92,38.92,14219983174 +미스터블루,207760,26,1902,2,38,2.04,29728097,77956232,83079783,29728097,2.04,38.13,35.78,35.78,57016594796,36.08,36.08,57016594796 +수젠텍,253840,27,8260,2,860,11.62,5968911,551261,16743200,5968911,11.62,1082.77,35.65,35.65,49091400120,35.50,35.50,49091400120 +라이콤,388790,28,2760,2,325,13.35,10487799,74574,30590343,10487799,13.35,9999.99,34.28,34.28,29958654969,35.48,35.48,29958654969 +링크솔루션,474650,29,22900,5,-3350,-12.76,1846299,14173687,5579032,1846299,-12.76,13.03,33.09,33.09,44266898350,34.65,34.65,44266898350 +PLUS 차이나AI테크TOP10,0047N0,30,10190,2,250,2.52,362388,369743,1100000,362388,2.52,98.01,32.94,32.94,3645596533,32.52,32.52,3645596533 diff --git a/top30/20250611/top30-avtr-20250611-165001.csv b/top30/20250611/top30-avtr-20250611-165001.csv new file mode 100644 index 000000000000..d88d3c262f92 --- /dev/null +++ b/top30/20250611/top30-avtr-20250611-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지씨지놈,340450,1,11100,2,600,5.71,30397111,0,23650793,30397111,5.71,0.00,128.52,128.52,392130024860,149.37,149.37,392130024860 +TIGER 의료기기,307510,2,17140,2,255,1.51,448994,278672,450000,448994,1.51,161.12,99.78,99.78,7667200760,99.41,99.41,7667200760 +엠에프엠코리아,323230,3,32,2,13,68.42,38261500,21033258,43274492,38261500,68.42,181.91,88.42,88.42,1088055476,78.57,78.57,1088055476 +아톤,158430,4,7690,2,760,10.97,21794525,3983454,24798851,21794525,10.97,547.13,87.89,87.89,165823984750,86.95,86.95,165823984750 +한국정보인증,053300,5,8950,2,1250,16.23,36590644,10492827,42441361,36590644,16.23,348.72,86.21,86.21,322083473090,84.79,84.79,322083473090 +파루,043200,6,1674,1,386,29.97,32402302,1249551,41804315,32402302,29.97,2593.12,77.51,77.51,51740785666,73.94,73.94,51740785666 +리드코프,012700,7,6090,2,720,13.41,20345353,1372962,26446135,20345353,13.41,1481.86,76.93,76.93,126004526565,78.24,78.24,126004526565 +위니아,071460,8,40,3,0,0.00,25356111,15417220,35967295,25356111,0.00,164.47,70.50,70.50,1037853257,72.14,72.14,1037853257 +더즌,462860,9,3630,2,300,9.01,48791247,15235131,71413257,48791247,9.01,320.25,68.32,68.32,178614812677,68.90,68.90,178614812677 +대성파인텍,104040,10,1234,2,149,13.73,32251696,305529,47224987,32251696,13.73,9999.99,68.29,68.29,41256268550,70.80,70.80,41256268550 +케이씨티,089150,11,4495,2,140,3.21,11251274,2534395,17150000,11251274,3.21,443.94,65.61,65.61,53068503532,68.84,68.84,53068503532 +지엔코,065060,12,1890,2,196,11.57,5453491,2098153,10800804,5453491,11.57,259.92,50.49,50.49,10368154123,50.79,50.79,10368154123 +케이엘넷,039420,13,3205,2,410,14.67,11736562,76615,24154730,11736562,14.67,9999.99,48.59,48.59,36981627689,47.77,47.77,36981627689 +티와이홀딩스우,36328K,14,5530,5,-450,-7.53,598988,1615953,1243014,598988,-7.53,37.07,48.19,48.19,3526533800,51.30,51.30,3526533800 +KODEX 코스닥150선물인버스,251340,15,3595,5,-90,-2.44,31234099,22693432,64900000,31234099,-2.44,137.63,48.13,48.13,112891593635,48.39,48.39,112891593635 +제넨바이오,072520,16,62,2,41,195.24,35302320,9739695,74163194,35302320,195.24,362.46,47.60,47.60,1876549695,40.81,40.81,1876549695 +SOL 의료기기소부장Fn,464610,17,12900,2,300,2.38,454340,307920,1000000,454340,2.38,147.55,45.43,45.43,5796831326,44.94,44.94,5796831326 +라온시큐어,042510,18,11650,2,1550,15.35,5024217,67130,11205174,5024217,15.35,7484.31,44.84,44.84,59852450730,45.85,45.85,59852450730 +이스트아시아홀딩스,900110,19,61,2,6,10.91,269328171,223184000,642650588,269328171,10.91,120.68,41.91,41.91,16773771491,42.79,42.79,16773771491 +그린생명과학,114450,20,4065,1,935,29.87,8372291,1197161,20000000,8372291,29.87,699.35,41.86,41.86,30815431717,37.90,37.90,30815431717 +미투온,201490,21,2535,2,45,1.81,12509315,15967532,30390092,12509315,1.81,78.34,41.16,41.16,32396085125,42.05,42.05,32396085125 +PS일렉트로닉스,332570,22,3590,1,825,29.84,17736521,615202,44176320,17736521,29.84,2883.04,40.15,40.15,60130966744,37.92,37.92,60130966744 +KODEX 200선물인버스2X,252670,23,1619,5,-46,-2.76,285730312,313219360,778300000,285730312,-2.76,91.22,36.71,36.71,466521723859,37.02,37.02,466521723859 +ACE 코스닥150,354500,24,12930,2,340,2.70,620955,37004,1700000,620955,2.70,1678.08,36.53,36.53,8033900265,36.55,36.55,8033900265 +SGA솔루션즈,184230,25,556,2,55,10.98,23677906,361250,65717223,23677906,10.98,6554.44,36.03,36.03,14220529847,38.92,38.92,14220529847 +미스터블루,207760,26,1902,2,38,2.04,29753197,77956232,83079783,29753197,2.04,38.17,35.81,35.81,57064284796,36.11,36.11,57064284796 +수젠텍,253840,27,8260,2,860,11.62,5972667,551261,16743200,5972667,11.62,1083.46,35.67,35.67,49122236880,35.52,35.52,49122236880 +라이콤,388790,28,2760,2,325,13.35,10490091,74574,30590343,10490091,13.35,9999.99,34.29,34.29,29964957969,35.49,35.49,29964957969 +링크솔루션,474650,29,22900,5,-3350,-12.76,1849133,14173687,5579032,1849133,-12.76,13.05,33.14,33.14,44331513550,34.70,34.70,44331513550 +PLUS 차이나AI테크TOP10,0047N0,30,10190,2,250,2.52,362388,369743,1100000,362388,2.52,98.01,32.94,32.94,3645596533,32.52,32.52,3645596533 diff --git a/top30/20250611/top30-tv-20250611-090002.csv b/top30/20250611/top30-tv-20250611-090002.csv new file mode 100644 index 000000000000..a04a05f6d72c --- /dev/null +++ b/top30/20250611/top30-tv-20250611-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +알테오젠,196170,1,397000,2,4000,1.02,4157,385590,53464968,4157,1.02,1.08,0.01,0.01,1655226000,0.01,0.01,1655226000 +LS마린솔루션,060370,2,27900,5,-600,-2.11,22658,2548416,32668854,22658,-2.11,0.89,0.07,0.07,631987250,0.07,0.07,631987250 +에코프로머티,450080,3,44250,2,400,0.91,11812,356043,69932424,11812,0.91,3.32,0.02,0.02,522106300,0.02,0.02,522106300 +HMM,011200,4,22400,2,50,0.22,17644,2285665,1025039496,17644,0.22,0.77,0.00,0.00,396097200,0.00,0.00,396097200 +한솔케미칼,014680,5,145500,2,5800,4.15,2158,37629,11335195,2158,4.15,5.73,0.02,0.02,316113000,0.02,0.02,316113000 +두산,000150,6,584000,2,3000,0.52,486,245854,16523835,486,0.52,0.20,0.00,0.00,285007000,0.00,0.00,285007000 +한국정보인증,053300,7,7700,3,0,0.00,30776,10492827,42441361,30776,0.00,0.29,0.07,0.07,236975200,0.07,0.07,236975200 +롯데케미칼,011170,8,66700,5,-200,-0.30,2801,454920,42775419,2801,-0.30,0.62,0.01,0.01,187298900,0.01,0.01,187298900 +로보티즈,108490,9,60500,2,1300,2.20,2888,642307,13212660,2888,2.20,0.45,0.02,0.02,174701900,0.02,0.02,174701900 +위세아이텍,065370,10,9860,5,-50,-0.50,15442,4365824,7383954,15442,-0.50,0.35,0.21,0.21,153020000,0.21,0.21,153020000 +녹십자홀딩스2우,005257,11,47150,5,-1850,-3.78,3009,62047,845990,3009,-3.78,4.85,0.36,0.36,142608800,0.36,0.36,142608800 +헥토파이낸셜,234340,12,21650,3,0,0.00,6457,2694743,9453000,6457,0.00,0.24,0.07,0.07,139794050,0.07,0.07,139794050 +태웅,044490,13,29300,3,0,0.00,4376,6371541,20007381,4376,0.00,0.07,0.02,0.02,128216800,0.02,0.02,128216800 +LG유플러스,032640,14,12900,5,-80,-0.62,8951,1577299,436611361,8951,-0.62,0.57,0.00,0.00,115466380,0.00,0.00,115466380 +슈어소프트테크,298830,15,5470,2,180,3.40,18646,500591,52619061,18646,3.40,3.72,0.04,0.04,102186250,0.04,0.04,102186250 +인벤티지랩,389470,16,40650,3,0,0.00,2457,533763,10684434,2457,0.00,0.46,0.02,0.02,99877050,0.02,0.02,99877050 +신성통상,005390,17,4065,3,0,0.00,19781,12027614,143708390,19781,0.00,0.16,0.01,0.01,80409765,0.01,0.01,80409765 +삼목에스폼,018310,18,23900,3,0,0.00,3342,30242,14700000,3342,0.00,11.05,0.02,0.02,79873800,0.02,0.02,79873800 +와이즈넛,096250,19,19020,5,-230,-1.19,3888,792941,13096536,3888,-1.19,0.49,0.03,0.03,74140070,0.03,0.03,74140070 +한국수출포장,002200,20,3020,3,0,0.00,22500,93544,40000000,22500,0.00,24.05,0.06,0.06,67950000,0.06,0.06,67950000 +ACE 미국30년국채액티브(H),453850,21,7610,5,-5,-0.07,7478,2449770,294500000,7478,-0.07,0.31,0.00,0.00,56918080,0.00,0.00,56918080 +화천기공,000850,22,32750,3,0,0.00,1710,4599,2200000,1710,0.00,37.18,0.08,0.08,56002500,0.08,0.08,56002500 +삼성SDI,006400,23,170300,3,0,0.00,325,426240,68764530,325,0.00,0.08,0.00,0.00,55347500,0.00,0.00,55347500 +한컴라이프케어,372910,24,3045,3,0,0.00,15000,98797,27674406,15000,0.00,15.18,0.05,0.05,45675000,0.05,0.05,45675000 +위더스제약,330350,25,8190,3,0,0.00,5273,401194,13202139,5273,0.00,1.31,0.04,0.04,43185870,0.04,0.04,43185870 +신세계,004170,26,173700,5,-1700,-0.97,239,37845,9645181,239,-0.97,0.63,0.00,0.00,41512300,0.00,0.00,41512300 +오가노이드사이언스,476040,27,35850,3,0,0.00,1113,2953406,6540975,1113,0.00,0.04,0.02,0.02,39901050,0.02,0.02,39901050 +뉴파워프라즈마,144960,28,5370,2,20,0.37,7436,732345,43692624,7436,0.37,1.02,0.02,0.02,39873170,0.02,0.02,39873170 +바이오비쥬,489460,29,17490,3,0,0.00,2268,594820,15044430,2268,0.00,0.38,0.02,0.02,39667320,0.02,0.02,39667320 +아톤,158430,30,6930,3,0,0.00,5693,3983454,24798851,5693,0.00,0.14,0.02,0.02,39452490,0.02,0.02,39452490 diff --git a/top30/20250611/top30-tv-20250611-091002.csv b/top30/20250611/top30-tv-20250611-091002.csv new file mode 100644 index 000000000000..4e3b2baef04c --- /dev/null +++ b/top30/20250611/top30-tv-20250611-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,237500,2,7000,3.04,635139,3718655,728002365,635139,3.04,17.08,0.09,0.09,150340006000,0.09,0.09,150340006000 +지씨지놈,340450,2,14310,2,3810,36.29,8109605,0,23650793,8109605,36.29,0.00,34.29,34.29,118056979755,34.88,34.88,118056979755 +삼성전자,005930,3,59800,2,600,1.01,1345684,15305760,5919637922,1345684,1.01,8.79,0.02,0.02,80385049850,0.02,0.02,80385049850 +한화에어로스페이스,012450,4,911000,5,-25000,-2.67,75129,337596,47296201,75129,-2.67,22.25,0.16,0.16,69328336000,0.16,0.16,69328336000 +한화오션,042660,5,79100,2,200,0.25,776481,4552742,306413394,776481,0.25,17.06,0.25,0.25,62065289550,0.26,0.26,62065289550 +한화시스템,272210,6,51100,5,-300,-0.58,1064403,12232648,188919389,1064403,-0.58,8.70,0.56,0.56,54892658100,0.57,0.57,54892658100 +현대로템,064350,7,172900,2,4600,2.73,312143,1884303,109142293,312143,2.73,16.57,0.29,0.29,54569609150,0.29,0.29,54569609150 +KODEX 레버리지,122630,8,20170,2,215,1.08,2585297,26317112,119550000,2585297,1.08,9.82,2.16,2.16,52212561913,2.17,2.17,52212561913 +두산에너빌리티,034020,9,48300,2,300,0.62,1035504,12176419,640561146,1035504,0.62,8.50,0.16,0.16,49597578150,0.16,0.16,49597578150 +KODEX 코스닥150레버리지,233740,10,8090,2,205,2.60,5757634,31289968,253800000,5757634,2.60,18.40,2.27,2.27,46293646133,2.25,2.25,46293646133 +한화솔루션,009830,11,33000,2,1900,6.11,1345204,1860024,171892536,1345204,6.11,72.32,0.78,0.78,44704277650,0.79,0.79,44704277650 +KODEX 200선물인버스2X,252670,12,1648,5,-17,-1.02,22181880,313219360,778300000,22181880,-1.02,7.08,2.85,2.85,36487915183,2.84,2.84,36487915183 +알테오젠,196170,13,409500,2,16500,4.20,81319,385590,53464968,81319,4.20,21.09,0.15,0.15,32785036500,0.15,0.15,32785036500 +대명에너지,389260,14,33600,2,5000,17.48,843689,465733,17050000,843689,17.48,181.15,4.95,4.95,28068262600,4.90,4.90,28068262600 +코나아이,052400,15,73000,2,1700,2.38,376392,2558749,14563291,376392,2.38,14.71,2.58,2.58,27472070450,2.58,2.58,27472070450 +삼성중공업,010140,16,16930,5,-320,-1.86,1573162,10908337,880000000,1573162,-1.86,14.42,0.18,0.18,26929523940,0.18,0.18,26929523940 +현대모비스,012330,17,285000,2,10000,3.64,87379,254661,92995094,87379,3.64,34.31,0.09,0.09,24917948000,0.09,0.09,24917948000 +풍산,103140,18,84800,2,7800,10.13,294609,1700993,28024278,294609,10.13,17.32,1.05,1.05,24831638950,1.04,1.04,24831638950 +삼성SDI,006400,19,173400,2,3100,1.82,138793,426240,68764530,138793,1.82,32.56,0.20,0.20,24063016450,0.20,0.20,24063016450 +카카오,035720,20,49900,5,-100,-0.20,462583,8896042,441711295,462583,-0.20,5.20,0.10,0.10,22952508950,0.10,0.10,22952508950 +HD현대에너지솔루션,322000,21,52100,2,4350,9.11,433833,427054,11200000,433833,9.11,101.59,3.87,3.87,22687445100,3.89,3.89,22687445100 +한국항공우주,047810,22,87000,5,-2800,-3.12,215266,1335187,97475107,215266,-3.12,16.12,0.22,0.22,18886175900,0.22,0.22,18886175900 +KODEX 인버스,114800,23,3900,5,-15,-0.38,4628142,34610932,152600000,4628142,-0.38,13.37,3.03,3.03,18020243395,3.03,3.03,18020243395 +다날,064260,24,5900,5,-30,-0.51,2985821,34304428,68949040,2985821,-0.51,8.70,4.33,4.33,17685254675,4.35,4.35,17685254675 +LG에너지솔루션,373220,25,294500,2,6000,2.08,57459,213404,234000000,57459,2.08,26.92,0.02,0.02,16896038000,0.02,0.02,16896038000 +파루,043200,26,1638,2,350,27.17,10445397,1249551,41804315,10445397,27.17,835.93,24.99,24.99,16726376857,24.43,24.43,16726376857 +KODEX 200,069500,27,38860,2,190,0.49,428838,9797525,168050000,428838,0.49,4.38,0.26,0.26,16678523424,0.26,0.26,16678523424 +PLUS K방산,449450,28,45320,5,-125,-0.28,355156,2837320,19500000,355156,-0.28,12.52,1.82,1.82,16215876455,1.83,1.83,16215876455 +한국전력,015760,29,27650,2,200,0.73,554703,11795810,641964077,554703,0.73,4.70,0.09,0.09,15463452500,0.09,0.09,15463452500 +현대건설,000720,30,69700,5,-2300,-3.19,205537,3161871,111355765,205537,-3.19,6.50,0.18,0.18,14384158950,0.19,0.19,14384158950 diff --git a/top30/20250611/top30-tv-20250611-092001.csv b/top30/20250611/top30-tv-20250611-092001.csv new file mode 100644 index 000000000000..47058ba681f7 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-092001.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,034020,1,51000,2,3000,6.25,4529793,12176419,640561146,4529793,6.25,37.20,0.71,0.71,223645216000,0.68,0.68,223645216000 +SK하이닉스,000660,2,239500,2,9000,3.90,886357,3718655,728002365,886357,3.90,23.84,0.12,0.12,210305144750,0.12,0.12,210305144750 +지씨지놈,340450,3,13700,2,3200,30.48,10784421,0,23650793,10784421,30.48,0.00,45.60,45.60,155839218985,48.10,48.10,155839218985 +삼성전자,005930,4,60100,2,900,1.52,2194081,15305760,5919637922,2194081,1.52,14.34,0.04,0.04,131209289200,0.04,0.04,131209289200 +KODEX 레버리지,122630,5,20380,2,425,2.13,5378447,26317112,119550000,5378447,2.13,20.44,4.50,4.50,108797011809,4.47,4.47,108797011809 +한화에어로스페이스,012450,6,912000,5,-24000,-2.56,103079,337596,47296201,103079,-2.56,30.53,0.22,0.22,94778170000,0.22,0.22,94778170000 +KODEX 200선물인버스2X,252670,7,1630,5,-35,-2.10,51674240,313219360,778300000,51674240,-2.10,16.50,6.64,6.64,84892542876,6.69,6.69,84892542876 +한화오션,042660,8,79000,2,100,0.13,1029468,4552742,306413394,1029468,0.13,22.61,0.34,0.34,81986001850,0.34,0.34,81986001850 +현대로템,064350,9,172000,2,3700,2.20,448560,1884303,109142293,448560,2.20,23.81,0.41,0.41,78055410200,0.42,0.42,78055410200 +KODEX 코스닥150레버리지,233740,10,8105,2,220,2.79,8601681,31289968,253800000,8601681,2.79,27.49,3.39,3.39,69353834679,3.37,3.37,69353834679 +한화시스템,272210,11,50800,5,-600,-1.17,1320230,12232648,188919389,1320230,-1.17,10.79,0.70,0.70,67887327350,0.71,0.71,67887327350 +한화솔루션,009830,12,32600,2,1500,4.82,1906846,1860024,171892536,1906846,4.82,102.52,1.11,1.11,63044921125,1.13,1.13,63044921125 +알테오젠,196170,13,402500,2,9500,2.42,137304,385590,53464968,137304,2.42,35.61,0.26,0.26,55546194000,0.26,0.26,55546194000 +카카오,035720,14,50800,2,800,1.60,929330,8896042,441711295,929330,1.60,10.45,0.21,0.21,46428000700,0.21,0.21,46428000700 +한국정보인증,053300,15,8010,2,310,4.03,5227970,10492827,42441361,5227970,4.03,49.82,12.32,12.32,42627449385,12.54,12.54,42627449385 +다날,064260,16,6030,2,100,1.69,6478428,34304428,68949040,6478428,1.69,18.89,9.40,9.40,38938026215,9.37,9.37,38938026215 +코나아이,052400,17,70400,5,-900,-1.26,535481,2558749,14563291,535481,-1.26,20.93,3.68,3.68,38659384600,3.77,3.77,38659384600 +대명에너지,389260,18,32250,2,3650,12.76,1118081,465733,17050000,1118081,12.76,240.07,6.56,6.56,37086787925,6.74,6.74,37086787925 +KODEX 200,069500,19,39075,2,405,1.05,947769,9797525,168050000,947769,1.05,9.67,0.56,0.56,36878855281,0.56,0.56,36878855281 +삼성중공업,010140,20,17030,5,-220,-1.28,2078961,10908337,880000000,2078961,-1.28,19.06,0.24,0.24,35503873910,0.24,0.24,35503873910 +풍산,103140,21,81900,2,4900,6.36,414259,1700993,28024278,414259,6.36,24.35,1.48,1.48,34757421600,1.51,1.51,34757421600 +현대모비스,012330,22,282500,2,7500,2.73,114430,254661,92995094,114430,2.73,44.93,0.12,0.12,32558058000,0.12,0.12,32558058000 +KODEX 인버스,114800,23,3875,5,-40,-1.02,8236539,34610932,152600000,8236539,-1.02,23.80,5.40,5.40,32042698634,5.42,5.42,32042698634 +삼성SDI,006400,24,172800,2,2500,1.47,181858,426240,68764530,181858,1.47,42.67,0.26,0.26,31514424650,0.27,0.27,31514424650 +HD현대에너지솔루션,322000,25,50800,2,3050,6.39,591623,427054,11200000,591623,6.39,138.54,5.28,5.28,30742014550,5.40,5.40,30742014550 +한국항공우주,047810,26,86600,5,-3200,-3.56,324894,1335187,97475107,324894,-3.56,24.33,0.33,0.33,28373613900,0.34,0.34,28373613900 +카카오페이,377300,27,56500,5,-900,-1.57,500826,5144110,134693503,500826,-1.57,9.74,0.37,0.37,27580673200,0.36,0.36,27580673200 +PLUS K방산,449450,28,45175,5,-270,-0.59,587308,2837320,19500000,587308,-0.59,20.70,3.01,3.01,26699563863,3.03,3.03,26699563863 +한국전력,015760,29,28200,2,750,2.73,845757,11795810,641964077,845757,2.73,7.17,0.13,0.13,23622006800,0.13,0.13,23622006800 +HD현대중공업,329180,30,419500,5,-7500,-1.76,56135,332695,88773116,56135,-1.76,16.87,0.06,0.06,23521242000,0.06,0.06,23521242000 diff --git a/top30/20250611/top30-tv-20250611-093001.csv b/top30/20250611/top30-tv-20250611-093001.csv new file mode 100644 index 000000000000..315a8467c7d8 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,51000,2,3000,6.25,6074797,12176419,640561146,6074797,6.25,49.89,0.95,0.95,302300456650,0.93,0.93,302300456650 +SK하이닉스,000660,2,239250,2,8750,3.80,996368,3718655,728002365,996368,3.80,26.79,0.14,0.14,236590598000,0.14,0.14,236590598000 +지씨지놈,340450,3,12960,2,2460,23.43,13620256,0,23650793,13620256,23.43,0.00,57.59,57.59,192962215835,62.95,62.95,192962215835 +삼성전자,005930,4,60000,2,800,1.35,2743376,15305760,5919637922,2743376,1.35,17.92,0.05,0.05,164175677400,0.05,0.05,164175677400 +KODEX 레버리지,122630,5,20460,2,505,2.53,6988658,26317112,119550000,6988658,2.53,26.56,5.85,5.85,141677651922,5.79,5.79,141677651922 +KODEX 200선물인버스2X,252670,6,1623,5,-42,-2.52,71786109,313219360,778300000,71786109,-2.52,22.92,9.22,9.22,117621631062,9.31,9.31,117621631062 +한화에어로스페이스,012450,7,919000,5,-17000,-1.82,124892,337596,47296201,124892,-1.82,36.99,0.26,0.26,114781589500,0.26,0.26,114781589500 +한화오션,042660,8,79500,2,600,0.76,1192189,4552742,306413394,1192189,0.76,26.19,0.39,0.39,94882597050,0.39,0.39,94882597050 +현대로템,064350,9,174100,2,5800,3.45,527377,1884303,109142293,527377,3.45,27.99,0.48,0.48,91681287900,0.48,0.48,91681287900 +한화시스템,272210,10,51700,2,300,0.58,1555829,12232648,188919389,1555829,0.58,12.72,0.82,0.82,80007687300,0.82,0.82,80007687300 +KODEX 코스닥150레버리지,233740,11,8105,2,220,2.79,9891391,31289968,253800000,9891391,2.79,31.61,3.90,3.90,79807925896,3.88,3.88,79807925896 +카카오,035720,12,51200,2,1200,2.40,1422174,8896042,441711295,1422174,2.40,15.99,0.32,0.32,71512471850,0.32,0.32,71512471850 +한화솔루션,009830,13,32950,2,1850,5.95,2155428,1860024,171892536,2155428,5.95,115.88,1.25,1.25,71192129225,1.26,1.26,71192129225 +알테오젠,196170,14,400500,2,7500,1.91,163464,385590,53464968,163464,1.91,42.39,0.31,0.31,66068031750,0.31,0.31,66068031750 +KODEX 200,069500,15,39150,2,480,1.24,1393749,9797525,168050000,1393749,1.24,14.23,0.83,0.83,54319066950,0.83,0.83,54319066950 +다날,064260,16,6090,2,160,2.70,8890831,34304428,68949040,8890831,2.70,25.92,12.89,12.89,53751937480,12.80,12.80,53751937480 +한국정보인증,053300,17,7980,2,280,3.64,6329585,10492827,42441361,6329585,3.64,60.32,14.91,14.91,51394227220,15.17,15.17,51394227220 +로킷헬스케어,376900,18,17540,2,310,1.80,2584249,12518775,15417639,2584249,1.80,20.64,16.76,16.76,46551258830,17.21,17.21,46551258830 +코나아이,052400,19,70600,5,-700,-0.98,597184,2558749,14563291,597184,-0.98,23.34,4.10,4.10,42973244850,4.18,4.18,42973244850 +풍산,103140,20,82300,2,5300,6.88,510917,1700993,28024278,510917,6.88,30.04,1.82,1.82,42627388100,1.85,1.85,42627388100 +대명에너지,389260,21,31900,2,3300,11.54,1253369,465733,17050000,1253369,11.54,269.12,7.35,7.35,41411398700,7.61,7.61,41411398700 +KODEX 인버스,114800,22,3870,5,-45,-1.15,10656326,34610932,152600000,10656326,-1.15,30.79,6.98,6.98,41408846678,7.01,7.01,41408846678 +삼성중공업,010140,23,17110,5,-140,-0.81,2336009,10908337,880000000,2336009,-0.81,21.41,0.27,0.27,39888062075,0.26,0.26,39888062075 +카카오페이,377300,24,56800,5,-600,-1.05,674211,5144110,134693503,674211,-1.05,13.11,0.50,0.50,37398021950,0.49,0.49,37398021950 +현대모비스,012330,25,283500,2,8500,3.09,130452,254661,92995094,130452,3.09,51.23,0.14,0.14,37085655000,0.14,0.14,37085655000 +삼성SDI,006400,26,172300,2,2000,1.17,209656,426240,68764530,209656,1.17,49.19,0.30,0.30,36307456250,0.31,0.31,36307456250 +PLUS K방산,449450,27,45600,2,155,0.34,795913,2837320,19500000,795913,0.34,28.05,4.08,4.08,36162869407,4.07,4.07,36162869407 +HD현대에너지솔루션,322000,28,51200,2,3450,7.23,641047,427054,11200000,641047,7.23,150.11,5.72,5.72,33269245250,5.80,5.80,33269245250 +한국항공우주,047810,29,87300,5,-2500,-2.78,379512,1335187,97475107,379512,-2.78,28.42,0.39,0.39,33126169450,0.39,0.39,33126169450 +TIGER 200,102110,30,39120,2,490,1.27,787056,2626527,67250000,787056,1.27,29.97,1.17,1.17,30647002643,1.16,1.16,30647002643 diff --git a/top30/20250611/top30-tv-20250611-094002.csv b/top30/20250611/top30-tv-20250611-094002.csv new file mode 100644 index 000000000000..28b36cdff523 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,50600,2,2600,5.42,6797423,12176419,640561146,6797423,5.42,55.82,1.06,1.06,338844370800,1.05,1.05,338844370800 +SK하이닉스,000660,2,239500,2,9000,3.90,1149315,3718655,728002365,1149315,3.90,30.91,0.16,0.16,273242191000,0.16,0.16,273242191000 +지씨지놈,340450,3,12840,2,2340,22.29,14733761,0,23650793,14733761,22.29,0.00,62.30,62.30,207369223665,68.29,68.29,207369223665 +삼성전자,005930,4,59800,2,600,1.01,3427977,15305760,5919637922,3427977,1.01,22.40,0.06,0.06,205214508300,0.06,0.06,205214508300 +KODEX 레버리지,122630,5,20445,2,490,2.46,8512943,26317112,119550000,8512943,2.46,32.35,7.12,7.12,172888732247,7.07,7.07,172888732247 +KODEX 200선물인버스2X,252670,6,1625,5,-40,-2.40,87807272,313219360,778300000,87807272,-2.40,28.03,11.28,11.28,143616332071,11.36,11.36,143616332071 +한화에어로스페이스,012450,7,918000,5,-18000,-1.92,142724,337596,47296201,142724,-1.92,42.28,0.30,0.30,131214686500,0.30,0.30,131214686500 +한화솔루션,009830,8,34000,2,2900,9.32,3261919,1860024,171892536,3261919,9.32,175.37,1.90,1.90,108489101650,1.86,1.86,108489101650 +한화오션,042660,9,79900,2,1000,1.27,1349211,4552742,306413394,1349211,1.27,29.64,0.44,0.44,107411078650,0.44,0.44,107411078650 +현대로템,064350,10,175100,2,6800,4.04,615958,1884303,109142293,615958,4.04,32.69,0.56,0.56,107213327400,0.56,0.56,107213327400 +한화시스템,272210,11,51450,2,50,0.10,1807194,12232648,188919389,1807194,0.10,14.77,0.96,0.96,93041573900,0.96,0.96,93041573900 +카카오,035720,12,51300,2,1300,2.60,1807843,8896042,441711295,1807843,2.60,20.32,0.41,0.41,91270881550,0.40,0.40,91270881550 +KODEX 코스닥150레버리지,233740,13,8120,2,235,2.98,10989941,31289968,253800000,10989941,2.98,35.12,4.33,4.33,88725830224,4.31,4.31,88725830224 +알테오젠,196170,14,399500,2,6500,1.65,181836,385590,53464968,181836,1.65,47.16,0.34,0.34,73425113500,0.34,0.34,73425113500 +KODEX 200,069500,15,39125,2,455,1.18,1732185,9797525,168050000,1732185,1.18,17.68,1.03,1.03,67570269785,1.03,1.03,67570269785 +다날,064260,16,6080,2,150,2.53,9569268,34304428,68949040,9569268,2.53,27.90,13.88,13.88,57884622935,13.81,13.81,57884622935 +한국정보인증,053300,17,8060,2,360,4.68,6816418,10492827,42441361,6816418,4.68,64.96,16.06,16.06,55290343510,16.16,16.16,55290343510 +로킷헬스케어,376900,18,17320,2,90,0.52,2916217,12518775,15417639,2916217,0.52,23.29,18.91,18.91,52292089280,19.58,19.58,52292089280 +카카오페이,377300,19,56600,5,-800,-1.39,861498,5144110,134693503,861498,-1.39,16.75,0.64,0.64,48052536900,0.63,0.63,48052536900 +코나아이,052400,20,71800,2,500,0.70,667986,2558749,14563291,667986,0.70,26.11,4.59,4.59,48032106700,4.59,4.59,48032106700 +KODEX 인버스,114800,21,3865,5,-50,-1.28,12309176,34610932,152600000,12309176,-1.28,35.56,8.07,8.07,47798220434,8.10,8.10,47798220434 +풍산,103140,22,82100,2,5100,6.62,566806,1700993,28024278,566806,6.62,33.32,2.02,2.02,47235115700,2.05,2.05,47235115700 +현대모비스,012330,23,284000,2,9000,3.27,159809,254661,92995094,159809,3.27,62.75,0.17,0.17,45430875500,0.17,0.17,45430875500 +삼성중공업,010140,24,17150,5,-100,-0.58,2631141,10908337,880000000,2631141,-0.58,24.12,0.30,0.30,44954322440,0.30,0.30,44954322440 +대명에너지,389260,25,32400,2,3800,13.29,1359796,465733,17050000,1359796,13.29,291.97,7.98,7.98,44837100850,8.12,8.12,44837100850 +PLUS K방산,449450,26,45695,2,250,0.55,979881,2837320,19500000,979881,0.55,34.54,5.03,5.03,44578006044,5.00,5.00,44578006044 +TIGER 200,102110,27,39095,2,465,1.20,1063447,2626527,67250000,1063447,1.20,40.49,1.58,1.58,41460688015,1.58,1.58,41460688015 +삼성SDI,006400,28,172300,2,2000,1.17,226054,426240,68764530,226054,1.17,53.03,0.33,0.33,39133452250,0.33,0.33,39133452250 +한국항공우주,047810,29,87600,5,-2200,-2.45,430159,1335187,97475107,430159,-2.45,32.22,0.44,0.44,37559833000,0.44,0.44,37559833000 +HD현대에너지솔루션,322000,30,51800,2,4050,8.48,717701,427054,11200000,717701,8.48,168.06,6.41,6.41,37246999050,6.42,6.42,37246999050 diff --git a/top30/20250611/top30-tv-20250611-095002.csv b/top30/20250611/top30-tv-20250611-095002.csv new file mode 100644 index 000000000000..b0389313ea4e --- /dev/null +++ b/top30/20250611/top30-tv-20250611-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,50600,2,2600,5.42,7324088,12176419,640561146,7324088,5.42,60.15,1.14,1.14,365624110500,1.13,1.13,365624110500 +SK하이닉스,000660,2,239750,2,9250,4.01,1306634,3718655,728002365,1306634,4.01,35.14,0.18,0.18,310937839000,0.18,0.18,310937839000 +지씨지놈,340450,3,12180,2,1680,16.00,16354812,0,23650793,16354812,16.00,0.00,69.15,69.15,227405959135,78.94,78.94,227405959135 +삼성전자,005930,4,59800,2,600,1.01,3737112,15305760,5919637922,3737112,1.01,24.42,0.06,0.06,223733813550,0.06,0.06,223733813550 +KODEX 레버리지,122630,5,20455,2,500,2.51,9241611,26317112,119550000,9241611,2.51,35.12,7.73,7.73,187802230603,7.68,7.68,187802230603 +KODEX 200선물인버스2X,252670,6,1624,5,-41,-2.46,96508115,313219360,778300000,96508115,-2.46,30.81,12.40,12.40,157735076513,12.48,12.48,157735076513 +한화솔루션,009830,7,34850,2,3750,12.06,4306490,1860024,171892536,4306490,12.06,231.53,2.51,2.51,144317443000,2.41,2.41,144317443000 +한화에어로스페이스,012450,8,918000,5,-18000,-1.92,153536,337596,47296201,153536,-1.92,45.48,0.32,0.32,141116920500,0.33,0.33,141116920500 +한화오션,042660,9,79800,2,900,1.14,1489092,4552742,306413394,1489092,1.14,32.71,0.49,0.49,118592153900,0.49,0.49,118592153900 +현대로템,064350,10,173800,2,5500,3.27,673042,1884303,109142293,673042,3.27,35.72,0.62,0.62,117137541550,0.62,0.62,117137541550 +KODEX 코스닥150레버리지,233740,11,8165,2,280,3.55,12950841,31289968,253800000,12950841,3.55,41.39,5.10,5.10,104708559196,5.05,5.05,104708559196 +카카오,035720,12,51100,2,1100,2.20,2042010,8896042,441711295,2042010,2.20,22.95,0.46,0.46,103233211700,0.46,0.46,103233211700 +한화시스템,272210,13,51500,2,100,0.19,1925285,12232648,188919389,1925285,0.19,15.74,1.02,1.02,99115027150,1.02,1.02,99115027150 +한국정보인증,053300,14,8520,2,820,10.65,10632518,10492827,42441361,10632518,10.65,101.33,25.05,25.05,87412725705,24.17,24.17,87412725705 +알테오젠,196170,15,399500,2,6500,1.65,198179,385590,53464968,198179,1.65,51.40,0.37,0.37,79951916250,0.37,0.37,79951916250 +KODEX 200,069500,16,39135,2,465,1.20,1920663,9797525,168050000,1920663,1.20,19.60,1.14,1.14,74948363680,1.14,1.14,74948363680 +다날,064260,17,6070,2,140,2.36,9962389,34304428,68949040,9962389,2.36,29.04,14.45,14.45,60273940560,14.40,14.40,60273940560 +우리기술투자,041190,18,10360,2,910,9.63,5841927,14288920,84000000,5841927,9.63,40.88,6.95,6.95,57379067495,6.59,6.59,57379067495 +로킷헬스케어,376900,19,17260,2,30,0.17,3025800,12518775,15417639,3025800,0.17,24.17,19.63,19.63,54182078670,20.36,20.36,54182078670 +카카오페이,377300,20,57400,3,0,0.00,956320,5144110,134693503,956320,0.00,18.59,0.71,0.71,53423636900,0.69,0.69,53423636900 +KODEX 인버스,114800,21,3865,5,-50,-1.28,13206139,34610932,152600000,13206139,-1.28,38.16,8.65,8.65,51265689781,8.69,8.69,51265689781 +PLUS K방산,449450,22,45570,2,125,0.28,1126487,2837320,19500000,1126487,0.28,39.70,5.78,5.78,51253462801,5.77,5.77,51253462801 +코나아이,052400,23,70300,5,-1000,-1.40,708114,2558749,14563291,708114,-1.40,27.67,4.86,4.86,50879008950,4.97,4.97,50879008950 +풍산,103140,24,82000,2,5000,6.49,604084,1700993,28024278,604084,6.49,35.51,2.16,2.16,50285249900,2.19,2.19,50285249900 +삼성중공업,010140,25,17230,5,-20,-0.12,2872534,10908337,880000000,2872534,-0.12,26.33,0.33,0.33,49110702165,0.32,0.32,49110702165 +현대모비스,012330,26,285500,2,10500,3.82,171719,254661,92995094,171719,3.82,67.43,0.18,0.18,48836935750,0.18,0.18,48836935750 +TIGER 200,102110,27,39110,2,480,1.24,1215434,2626527,67250000,1215434,1.24,46.28,1.81,1.81,47406165692,1.80,1.80,47406165692 +대명에너지,389260,28,32450,2,3850,13.46,1421088,465733,17050000,1421088,13.46,305.13,8.33,8.33,46814861450,8.46,8.46,46814861450 +삼성SDI,006400,29,172100,2,1800,1.06,240284,426240,68764530,240284,1.06,56.37,0.35,0.35,41588301950,0.35,0.35,41588301950 +한국항공우주,047810,30,87400,5,-2400,-2.67,457121,1335187,97475107,457121,-2.67,34.24,0.47,0.47,39916765450,0.47,0.47,39916765450 diff --git a/top30/20250611/top30-tv-20250611-100002.csv b/top30/20250611/top30-tv-20250611-100002.csv new file mode 100644 index 000000000000..05431fcd85c1 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,51200,2,3200,6.67,8382124,12176419,640561146,8382124,6.67,68.84,1.31,1.31,419844497950,1.28,1.28,419844497950 +SK하이닉스,000660,2,239250,2,8750,3.80,1434571,3718655,728002365,1434571,3.80,38.58,0.20,0.20,341579186750,0.20,0.20,341579186750 +지씨지놈,340450,3,12190,2,1690,16.10,17951771,0,23650793,17951771,16.10,0.00,75.90,75.90,246603852670,85.54,85.54,246603852670 +삼성전자,005930,4,59700,2,500,0.84,4036495,15305760,5919637922,4036495,0.84,26.37,0.07,0.07,241636236400,0.07,0.07,241636236400 +한화솔루션,009830,5,35700,2,4600,14.79,6165086,1860024,171892536,6165086,14.79,331.45,3.59,3.59,210471093975,3.43,3.43,210471093975 +KODEX 레버리지,122630,6,20380,2,425,2.13,9876476,26317112,119550000,9876476,2.13,37.53,8.26,8.26,200765950733,8.24,8.24,200765950733 +KODEX 200선물인버스2X,252670,7,1629,5,-36,-2.16,105205310,313219360,778300000,105205310,-2.16,33.59,13.52,13.52,171882949906,13.56,13.56,171882949906 +한화에어로스페이스,012450,8,916000,5,-20000,-2.14,159521,337596,47296201,159521,-2.14,47.25,0.34,0.34,146597864000,0.34,0.34,146597864000 +한화오션,042660,9,79500,2,600,0.76,1570944,4552742,306413394,1570944,0.76,34.51,0.51,0.51,125102896800,0.51,0.51,125102896800 +현대로템,064350,10,172600,2,4300,2.55,718405,1884303,109142293,718405,2.55,38.13,0.66,0.66,124971948400,0.66,0.66,124971948400 +KODEX 코스닥150레버리지,233740,11,8135,2,250,3.17,14397310,31289968,253800000,14397310,3.17,46.01,5.67,5.67,116505958529,5.64,5.64,116505958529 +한국정보인증,053300,12,8800,2,1100,14.29,13688887,10492827,42441361,13688887,14.29,130.46,32.25,32.25,114020452295,30.53,30.53,114020452295 +카카오,035720,13,50800,2,800,1.60,2171724,8896042,441711295,2171724,1.60,24.41,0.49,0.49,109841057800,0.49,0.49,109841057800 +한화시스템,272210,14,51100,5,-300,-0.58,2055540,12232648,188919389,2055540,-0.58,16.80,1.09,1.09,105783412550,1.10,1.10,105783412550 +알테오젠,196170,15,402000,2,9000,2.29,209732,385590,53464968,209732,2.29,54.39,0.39,0.39,84586613500,0.39,0.39,84586613500 +KODEX 200,069500,16,39060,2,390,1.01,2104200,9797525,168050000,2104200,1.01,21.48,1.25,1.25,82125738995,1.25,1.25,82125738995 +우리기술투자,041190,17,10340,2,890,9.42,7329059,14288920,84000000,7329059,9.42,51.29,8.73,8.73,72523492655,8.35,8.35,72523492655 +다날,064260,18,6180,2,250,4.22,10705474,34304428,68949040,10705474,4.22,31.21,15.53,15.53,64828730450,15.21,15.21,64828730450 +카카오페이,377300,19,57700,2,300,0.52,1058428,5144110,134693503,1058428,0.52,20.58,0.79,0.79,59266943650,0.76,0.76,59266943650 +로킷헬스케어,376900,20,17110,5,-120,-0.70,3098823,12518775,15417639,3098823,-0.70,24.75,20.10,20.10,55434258230,21.01,21.01,55434258230 +KODEX 인버스,114800,21,3872,5,-43,-1.10,14245274,34610932,152600000,14245274,-1.10,41.16,9.34,9.34,55290300869,9.36,9.36,55290300869 +코나아이,052400,22,70200,5,-1100,-1.54,761601,2558749,14563291,761601,-1.54,29.76,5.23,5.23,54625473100,5.34,5.34,54625473100 +PLUS K방산,449450,23,45405,5,-40,-0.09,1198994,2837320,19500000,1198994,-0.09,42.26,6.15,6.15,54546551828,6.16,6.16,54546551828 +이수페타시스,007660,24,45050,2,3950,9.61,1235466,844186,73409219,1235466,9.61,146.35,1.68,1.68,53838813625,1.63,1.63,53838813625 +삼성중공업,010140,25,17350,2,100,0.58,3138598,10908337,880000000,3138598,0.58,28.77,0.36,0.36,53709496910,0.35,0.35,53709496910 +TIGER 200,102110,26,39040,2,410,1.06,1343668,2626527,67250000,1343668,1.06,51.16,2.00,2.00,52417936972,2.00,2.00,52417936972 +풍산,103140,27,81800,2,4800,6.23,628169,1700993,28024278,628169,6.23,36.93,2.24,2.24,52268298800,2.28,2.28,52268298800 +현대모비스,012330,28,285000,2,10000,3.64,177476,254661,92995094,177476,3.64,69.69,0.19,0.19,50476751500,0.19,0.19,50476751500 +대명에너지,389260,29,32350,2,3750,13.11,1472663,465733,17050000,1472663,13.11,316.20,8.64,8.64,48481363500,8.79,8.79,48481363500 +삼성SDI,006400,30,170800,2,500,0.29,267764,426240,68764530,267764,0.29,62.82,0.39,0.39,46295407000,0.39,0.39,46295407000 diff --git a/top30/20250611/top30-tv-20250611-101002.csv b/top30/20250611/top30-tv-20250611-101002.csv new file mode 100644 index 000000000000..532e4cb495e3 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,50700,2,2700,5.62,9016368,12176419,640561146,9016368,5.62,74.05,1.41,1.41,452298834800,1.39,1.39,452298834800 +SK하이닉스,000660,2,238000,2,7500,3.25,1573762,3718655,728002365,1573762,3.25,42.32,0.22,0.22,374741297000,0.22,0.22,374741297000 +삼성전자,005930,3,59600,2,400,0.68,4619720,15305760,5919637922,4619720,0.68,30.18,0.08,0.08,276428991150,0.08,0.08,276428991150 +지씨지놈,340450,4,11940,2,1440,13.71,19206440,0,23650793,19206440,13.71,0.00,81.21,81.21,262090506150,92.81,92.81,262090506150 +한화솔루션,009830,5,35500,2,4400,14.15,7011792,1860024,171892536,7011792,14.15,376.97,4.08,4.08,240518126775,3.94,3.94,240518126775 +KODEX 레버리지,122630,6,20290,2,335,1.68,10820693,26317112,119550000,10820693,1.68,41.12,9.05,9.05,219963460473,9.07,9.07,219963460473 +KODEX 200선물인버스2X,252670,7,1638,5,-27,-1.62,123267276,313219360,778300000,123267276,-1.62,39.35,15.84,15.84,201402748392,15.80,15.80,201402748392 +한화에어로스페이스,012450,8,915000,5,-21000,-2.24,165854,337596,47296201,165854,-2.24,49.13,0.35,0.35,152402719000,0.35,0.35,152402719000 +현대로템,064350,9,172200,2,3900,2.32,748676,1884303,109142293,748676,2.32,39.73,0.69,0.69,130191762800,0.69,0.69,130191762800 +한화오션,042660,10,79250,2,350,0.44,1633809,4552742,306413394,1633809,0.44,35.89,0.53,0.53,130091350700,0.54,0.54,130091350700 +카카오,035720,11,51800,2,1800,3.60,2530501,8896042,441711295,2530501,3.60,28.45,0.57,0.57,128260698000,0.56,0.56,128260698000 +KODEX 코스닥150레버리지,233740,12,8155,2,270,3.42,15656901,31289968,253800000,15656901,3.42,50.04,6.17,6.17,126787579391,6.13,6.13,126787579391 +한국정보인증,053300,13,8520,2,820,10.65,14816896,10492827,42441361,14816896,10.65,141.21,34.91,34.91,123753003140,34.22,34.22,123753003140 +한화시스템,272210,14,50700,5,-700,-1.36,2142947,12232648,188919389,2142947,-1.36,17.52,1.13,1.13,110238425600,1.15,1.15,110238425600 +KODEX 200,069500,15,38975,2,305,0.79,2699235,9797525,168050000,2699235,0.79,27.55,1.61,1.61,105327400793,1.61,1.61,105327400793 +알테오젠,196170,16,402500,2,9500,2.42,220154,385590,53464968,220154,2.42,57.10,0.41,0.41,88782979750,0.41,0.41,88782979750 +우리기술투자,041190,17,10110,2,660,6.98,8363987,14288920,84000000,8363987,6.98,58.53,9.96,9.96,83114472995,9.79,9.79,83114472995 +카카오페이,377300,18,60000,2,2600,4.53,1332152,5144110,134693503,1332152,4.53,25.90,0.99,0.99,75287354750,0.93,0.93,75287354750 +다날,064260,19,6150,2,220,3.71,11187229,34304428,68949040,11187229,3.71,32.61,16.23,16.23,67779554625,15.98,15.98,67779554625 +이수페타시스,007660,20,44550,2,3450,8.39,1506171,844186,73409219,1506171,8.39,178.42,2.05,2.05,65960379425,2.02,2.02,65960379425 +KODEX 인버스,114800,21,3885,5,-30,-0.77,16375361,34610932,152600000,16375361,-0.77,47.31,10.73,10.73,63555419206,10.72,10.72,63555419206 +삼성중공업,010140,22,17380,2,130,0.75,3541088,10908337,880000000,3541088,0.75,32.46,0.40,0.40,60715286235,0.40,0.40,60715286235 +TIGER 200,102110,23,38950,2,320,0.83,1491553,2626527,67250000,1491553,0.83,56.79,2.22,2.22,58181345319,2.22,2.22,58181345319 +PLUS K방산,449450,24,45300,5,-145,-0.32,1272262,2837320,19500000,1272262,-0.32,44.84,6.52,6.52,57872791698,6.55,6.55,57872791698 +코나아이,052400,25,71200,5,-100,-0.14,789383,2558749,14563291,789383,-0.14,30.85,5.42,5.42,56584747650,5.46,5.46,56584747650 +로킷헬스케어,376900,26,17100,5,-130,-0.75,3154016,12518775,15417639,3154016,-0.75,25.19,20.46,20.46,56378386105,21.38,21.38,56378386105 +풍산,103140,27,81700,2,4700,6.10,650813,1700993,28024278,650813,6.10,38.26,2.32,2.32,54127662350,2.36,2.36,54127662350 +현대모비스,012330,28,282500,2,7500,2.73,181707,254661,92995094,181707,2.73,71.35,0.20,0.20,51678489250,0.20,0.20,51678489250 +대명에너지,389260,29,31500,2,2900,10.14,1526870,465733,17050000,1526870,10.14,327.84,8.96,8.96,50210300050,9.35,9.35,50210300050 +현대건설,000720,30,71500,5,-500,-0.69,702529,3161871,111355765,702529,-0.69,22.22,0.63,0.63,49798427800,0.63,0.63,49798427800 diff --git a/top30/20250611/top30-tv-20250611-102002.csv b/top30/20250611/top30-tv-20250611-102002.csv new file mode 100644 index 000000000000..7c255d842525 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,50900,2,2900,6.04,9277254,12176419,640561146,9277254,6.04,76.19,1.45,1.45,465556886750,1.43,1.43,465556886750 +SK하이닉스,000660,2,237500,2,7000,3.04,1625556,3718655,728002365,1625556,3.04,43.71,0.22,0.22,387057218000,0.22,0.22,387057218000 +삼성전자,005930,3,59500,2,300,0.51,4877800,15305760,5919637922,4877800,0.51,31.87,0.08,0.08,291786049300,0.08,0.08,291786049300 +지씨지놈,340450,4,12210,2,1710,16.29,19927088,0,23650793,19927088,16.29,0.00,84.26,84.26,270890394875,93.81,93.81,270890394875 +한화솔루션,009830,5,35250,2,4150,13.34,7660700,1860024,171892536,7660700,13.34,411.86,4.46,4.46,263545114200,4.35,4.35,263545114200 +KODEX 레버리지,122630,6,20235,2,280,1.40,11558740,26317112,119550000,11558740,1.40,43.92,9.67,9.67,234896869176,9.71,9.71,234896869176 +KODEX 200선물인버스2X,252670,7,1642,5,-23,-1.38,135211992,313219360,778300000,135211992,-1.38,43.17,17.37,17.37,221014737688,17.29,17.29,221014737688 +한화에어로스페이스,012450,8,914000,5,-22000,-2.35,175910,337596,47296201,175910,-2.35,52.11,0.37,0.37,161597607000,0.37,0.37,161597607000 +카카오,035720,9,51600,2,1600,3.20,3007828,8896042,441711295,3007828,3.20,33.81,0.68,0.68,152941654900,0.67,0.67,152941654900 +현대로템,064350,10,170200,2,1900,1.13,814433,1884303,109142293,814433,1.13,43.22,0.75,0.75,141438353600,0.76,0.76,141438353600 +한화오션,042660,11,79100,2,200,0.25,1705734,4552742,306413394,1705734,0.25,37.47,0.56,0.56,135778802150,0.56,0.56,135778802150 +KODEX 코스닥150레버리지,233740,12,8130,2,245,3.11,16493331,31289968,253800000,16493331,3.11,52.71,6.50,6.50,133587193237,6.47,6.47,133587193237 +한국정보인증,053300,13,8510,2,810,10.52,15293811,10492827,42441361,15293811,10.52,145.75,36.04,36.04,127805493095,35.39,35.39,127805493095 +한화시스템,272210,14,50300,5,-1100,-2.14,2335639,12232648,188919389,2335639,-2.14,19.09,1.24,1.24,119964250050,1.26,1.26,119964250050 +카카오페이,377300,15,59900,2,2500,4.36,2029061,5144110,134693503,2029061,4.36,39.44,1.51,1.51,117343799300,1.45,1.45,117343799300 +KODEX 200,069500,16,38915,2,245,0.63,2866092,9797525,168050000,2866092,0.63,29.25,1.71,1.71,111822488579,1.71,1.71,111822488579 +알테오젠,196170,17,400500,2,7500,1.91,230501,385590,53464968,230501,1.91,59.78,0.43,0.43,92935000500,0.43,0.43,92935000500 +우리기술투자,041190,18,10220,2,770,8.15,8783105,14288920,84000000,8783105,8.15,61.47,10.46,10.46,87371614655,10.18,10.18,87371614655 +이수페타시스,007660,19,44600,2,3500,8.52,1620913,844186,73409219,1620913,8.52,192.01,2.21,2.21,71048872200,2.17,2.17,71048872200 +KODEX 인버스,114800,20,3890,5,-25,-0.64,18170019,34610932,152600000,18170019,-0.64,52.50,11.91,11.91,70534448071,11.88,11.88,70534448071 +다날,064260,21,6140,2,210,3.54,11593566,34304428,68949040,11593566,3.54,33.80,16.81,16.81,70264062300,16.60,16.60,70264062300 +삼성중공업,010140,22,17310,2,60,0.35,3886553,10908337,880000000,3886553,0.35,35.63,0.44,0.44,66691207325,0.44,0.44,66691207325 +PLUS K방산,449450,23,45070,5,-375,-0.83,1362259,2837320,19500000,1362259,-0.83,48.01,6.99,6.99,61939915935,7.05,7.05,61939915935 +TIGER 200,102110,24,38885,2,255,0.66,1540831,2626527,67250000,1540831,0.66,58.66,2.29,2.29,60098022404,2.30,2.30,60098022404 +코나아이,052400,25,71700,2,400,0.56,836531,2558749,14563291,836531,0.56,32.69,5.74,5.74,59954514150,5.74,5.74,59954514150 +대한전선,001440,26,16310,2,820,5.29,3568966,7805888,186447300,3568966,5.29,45.72,1.91,1.91,57127658820,1.88,1.88,57127658820 +로킷헬스케어,376900,27,17120,5,-110,-0.64,3179290,12518775,15417639,3179290,-0.64,25.40,20.62,20.62,56811812110,21.52,21.52,56811812110 +풍산,103140,28,81000,2,4000,5.19,676733,1700993,28024278,676733,5.19,39.78,2.41,2.41,56234772650,2.48,2.48,56234772650 +현대모비스,012330,29,283000,2,8000,2.91,186935,254661,92995094,186935,2.91,73.41,0.20,0.20,53154983500,0.20,0.20,53154983500 +현대건설,000720,30,71100,5,-900,-1.25,742180,3161871,111355765,742180,-1.25,23.47,0.67,0.67,52622371300,0.66,0.66,52622371300 diff --git a/top30/20250611/top30-tv-20250611-103002.csv b/top30/20250611/top30-tv-20250611-103002.csv new file mode 100644 index 000000000000..e4a8bb6032b9 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,51200,2,3200,6.67,9439166,12176419,640561146,9439166,6.67,77.52,1.47,1.47,473807610400,1.44,1.44,473807610400 +SK하이닉스,000660,2,238000,2,7500,3.25,1703021,3718655,728002365,1703021,3.25,45.80,0.23,0.23,405451565500,0.23,0.23,405451565500 +삼성전자,005930,3,59600,2,400,0.68,5192236,15305760,5919637922,5192236,0.68,33.92,0.09,0.09,310491223000,0.09,0.09,310491223000 +지씨지놈,340450,4,12200,2,1700,16.19,20477378,0,23650793,20477378,16.19,0.00,86.58,86.58,277655900680,96.23,96.23,277655900680 +한화솔루션,009830,5,34900,2,3800,12.22,8026708,1860024,171892536,8026708,12.22,431.54,4.67,4.67,276397164575,4.61,4.61,276397164575 +KODEX 레버리지,122630,6,20250,2,295,1.48,12214271,26317112,119550000,12214271,1.48,46.41,10.22,10.22,248142293690,10.25,10.25,248142293690 +KODEX 200선물인버스2X,252670,7,1640,5,-25,-1.50,145338052,313219360,778300000,145338052,-1.50,46.40,18.67,18.67,237667713680,18.62,18.62,237667713680 +한화에어로스페이스,012450,8,914000,5,-22000,-2.35,180051,337596,47296201,180051,-2.35,53.33,0.38,0.38,165378772000,0.38,0.38,165378772000 +카카오,035720,9,51400,2,1400,2.80,3227666,8896042,441711295,3227666,2.80,36.28,0.73,0.73,164211983750,0.72,0.72,164211983750 +현대로템,064350,10,170500,2,2200,1.31,860016,1884303,109142293,860016,1.31,45.64,0.79,0.79,149195787900,0.80,0.80,149195787900 +한국정보인증,053300,11,8890,2,1190,15.45,17102098,10492827,42441361,17102098,15.45,162.99,40.30,40.30,143606691755,38.06,38.06,143606691755 +한화오션,042660,12,79100,2,200,0.25,1763592,4552742,306413394,1763592,0.25,38.74,0.58,0.58,140351592450,0.58,0.58,140351592450 +KODEX 코스닥150레버리지,233740,13,8140,2,255,3.23,16884035,31289968,253800000,16884035,3.23,53.96,6.65,6.65,136763372117,6.62,6.62,136763372117 +카카오페이,377300,14,58700,2,1300,2.26,2310487,5144110,134693503,2310487,2.26,44.92,1.72,1.72,133858804500,1.69,1.69,133858804500 +한화시스템,272210,15,50900,5,-500,-0.97,2434336,12232648,188919389,2434336,-0.97,19.90,1.29,1.29,124955995200,1.30,1.30,124955995200 +KODEX 200,069500,16,38935,2,265,0.69,3040684,9797525,168050000,3040684,0.69,31.04,1.81,1.81,118612191350,1.81,1.81,118612191350 +알테오젠,196170,17,399500,2,6500,1.65,241458,385590,53464968,241458,1.65,62.62,0.45,0.45,97320846250,0.46,0.46,97320846250 +우리기술투자,041190,18,10240,2,790,8.36,9261624,14288920,84000000,9261624,8.36,64.82,11.03,11.03,92275134950,10.73,10.73,92275134950 +다날,064260,19,6170,2,240,4.05,14339774,34304428,68949040,14339774,4.05,41.80,20.80,20.80,87532918900,20.58,20.58,87532918900 +이수페타시스,007660,20,45550,2,4450,10.83,1930222,844186,73409219,1930222,10.83,228.65,2.63,2.63,85032537575,2.54,2.54,85032537575 +KODEX 인버스,114800,21,3885,5,-30,-0.77,20695232,34610932,152600000,20695232,-0.77,59.79,13.56,13.56,80364416925,13.56,13.56,80364416925 +삼성중공업,010140,22,17300,2,50,0.29,4016709,10908337,880000000,4016709,0.29,36.82,0.46,0.46,68943190900,0.45,0.45,68943190900 +PLUS K방산,449450,23,45165,5,-280,-0.62,1409999,2837320,19500000,1409999,-0.62,49.69,7.23,7.23,64092859423,7.28,7.28,64092859423 +대한전선,001440,24,16240,2,750,4.84,3833346,7805888,186447300,3833346,4.84,49.11,2.06,2.06,61416998225,2.03,2.03,61416998225 +TIGER 200,102110,25,38905,2,275,0.71,1573103,2626527,67250000,1573103,0.71,59.89,2.34,2.34,61351975604,2.34,2.34,61351975604 +코나아이,052400,26,71100,5,-200,-0.28,855170,2558749,14563291,855170,-0.28,33.42,5.87,5.87,61280660450,5.92,5.92,61280660450 +풍산,103140,27,81100,2,4100,5.32,697111,1700993,28024278,697111,5.32,40.98,2.49,2.49,57882412900,2.55,2.55,57882412900 +로킷헬스케어,376900,28,17130,5,-100,-0.58,3207401,12518775,15417639,3207401,-0.58,25.62,20.80,20.80,57293027005,21.69,21.69,57293027005 +비에이치아이,083650,29,41000,2,3300,8.75,1368812,765033,30944375,1368812,8.75,178.92,4.42,4.42,55332162575,4.36,4.36,55332162575 +삼성SDI,006400,30,170600,2,300,0.18,314947,426240,68764530,314947,0.18,73.89,0.46,0.46,54361791000,0.46,0.46,54361791000 diff --git a/top30/20250611/top30-tv-20250611-104002.csv b/top30/20250611/top30-tv-20250611-104002.csv new file mode 100644 index 000000000000..b13aac61cb25 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,50850,2,2850,5.94,9656183,12176419,640561146,9656183,5.94,79.30,1.51,1.51,484869430600,1.49,1.49,484869430600 +SK하이닉스,000660,2,237000,2,6500,2.82,1804979,3718655,728002365,1804979,2.82,48.54,0.25,0.25,429664687750,0.25,0.25,429664687750 +삼성전자,005930,3,59450,2,250,0.42,5421982,15305760,5919637922,5421982,0.42,35.42,0.09,0.09,324159734450,0.09,0.09,324159734450 +한화솔루션,009830,4,34850,2,3750,12.06,8320304,1860024,171892536,8320304,12.06,447.32,4.84,4.84,286653054575,4.79,4.79,286653054575 +지씨지놈,340450,5,12260,2,1760,16.76,20777296,0,23650793,20777296,16.76,0.00,87.85,87.85,281312478955,97.02,97.02,281312478955 +KODEX 레버리지,122630,6,20165,2,210,1.05,12810827,26317112,119550000,12810827,1.05,48.68,10.72,10.72,260180300285,10.79,10.79,260180300285 +KODEX 200선물인버스2X,252670,7,1648,5,-17,-1.02,152480254,313219360,778300000,152480254,-1.02,48.68,19.59,19.59,249428514612,19.45,19.45,249428514612 +한국정보인증,053300,8,9370,2,1670,21.69,20367414,10492827,42441361,20367414,21.69,194.11,47.99,47.99,173524627615,43.63,43.63,173524627615 +카카오,035720,9,51200,2,1200,2.40,3358233,8896042,441711295,3358233,2.40,37.75,0.76,0.76,170910138700,0.76,0.76,170910138700 +한화에어로스페이스,012450,10,914000,5,-22000,-2.35,183063,337596,47296201,183063,-2.35,54.23,0.39,0.39,168129072000,0.39,0.39,168129072000 +현대로템,064350,11,170000,2,1700,1.01,905407,1884303,109142293,905407,1.01,48.05,0.83,0.83,156906203900,0.85,0.85,156906203900 +한화오션,042660,12,79000,2,100,0.13,1812222,4552742,306413394,1812222,0.13,39.81,0.59,0.59,144188171950,0.60,0.60,144188171950 +KODEX 코스닥150레버리지,233740,13,8170,2,285,3.61,17684029,31289968,253800000,17684029,3.61,56.52,6.97,6.97,143284484435,6.91,6.91,143284484435 +카카오페이,377300,14,58400,2,1000,1.74,2435102,5144110,134693503,2435102,1.74,47.34,1.81,1.81,141160519900,1.79,1.79,141160519900 +한화시스템,272210,15,50800,5,-600,-1.17,2467992,12232648,188919389,2467992,-1.17,20.18,1.31,1.31,126665513150,1.32,1.32,126665513150 +KODEX 200,069500,16,38845,2,175,0.45,3166099,9797525,168050000,3166099,0.45,32.32,1.88,1.88,123486696822,1.89,1.89,123486696822 +알테오젠,196170,17,402500,2,9500,2.42,248639,385590,53464968,248639,2.42,64.48,0.47,0.47,100202427750,0.47,0.47,100202427750 +우리기술투자,041190,18,10090,2,640,6.77,9607246,14288920,84000000,9607246,6.77,67.24,11.44,11.44,95774906380,11.30,11.30,95774906380 +이수페타시스,007660,19,45000,2,3900,9.49,2088286,844186,73409219,2088286,9.49,247.37,2.84,2.84,92177974675,2.79,2.79,92177974675 +다날,064260,20,6200,2,270,4.55,15020701,34304428,68949040,15020701,4.55,43.79,21.79,21.79,91762915175,21.47,21.47,91762915175 +KODEX 인버스,114800,21,3900,5,-15,-0.38,21525594,34610932,152600000,21525594,-0.38,62.19,14.11,14.11,83599317915,14.05,14.05,83599317915 +삼성중공업,010140,22,17300,2,50,0.29,4177214,10908337,880000000,4177214,0.29,38.29,0.47,0.47,71711813720,0.47,0.47,71711813720 +PLUS K방산,449450,23,45135,5,-310,-0.68,1456754,2837320,19500000,1456754,-0.68,51.34,7.47,7.47,66200502584,7.52,7.52,66200502584 +TIGER 200,102110,24,38805,2,175,0.45,1668573,2626527,67250000,1668573,0.45,63.53,2.48,2.48,65058199214,2.49,2.49,65058199214 +대한전선,001440,25,16170,2,680,4.39,3969196,7805888,186447300,3969196,4.39,50.85,2.13,2.13,63613435130,2.11,2.11,63613435130 +코나아이,052400,26,71000,5,-300,-0.42,878334,2558749,14563291,878334,-0.42,34.33,6.03,6.03,62930881550,6.09,6.09,62930881550 +비에이치아이,083650,27,40400,2,2700,7.16,1467140,765033,30944375,1467140,7.16,191.77,4.74,4.74,59316248675,4.74,4.74,59316248675 +풍산,103140,28,80900,2,3900,5.06,712964,1700993,28024278,712964,5.06,41.91,2.54,2.54,59164125300,2.61,2.61,59164125300 +삼성SDI,006400,29,170750,2,450,0.26,335848,426240,68764530,335848,0.26,78.79,0.49,0.49,57925718000,0.49,0.49,57925718000 +로킷헬스케어,376900,30,17180,5,-50,-0.29,3224346,12518775,15417639,3224346,-0.29,25.76,20.91,20.91,57583195065,21.74,21.74,57583195065 diff --git a/top30/20250611/top30-tv-20250611-105002.csv b/top30/20250611/top30-tv-20250611-105002.csv new file mode 100644 index 000000000000..947a1cfbad4f --- /dev/null +++ b/top30/20250611/top30-tv-20250611-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,51000,2,3000,6.25,9813046,12176419,640561146,9813046,6.25,80.59,1.53,1.53,492858023950,1.51,1.51,492858023950 +SK하이닉스,000660,2,238000,2,7500,3.25,1870687,3718655,728002365,1870687,3.25,50.31,0.26,0.26,445288555000,0.26,0.26,445288555000 +삼성전자,005930,3,59600,2,400,0.68,5740087,15305760,5919637922,5740087,0.68,37.50,0.10,0.10,343117573700,0.10,0.10,343117573700 +한화솔루션,009830,4,35250,2,4150,13.34,8645866,1860024,171892536,8645866,13.34,464.83,5.03,5.03,298109923825,4.92,4.92,298109923825 +지씨지놈,340450,5,11990,2,1490,14.19,21098251,0,23650793,21098251,14.19,0.00,89.21,89.21,285203938180,100.58,100.58,285203938180 +KODEX 레버리지,122630,6,20255,2,300,1.50,13329110,26317112,119550000,13329110,1.50,50.65,11.15,11.15,270661063230,11.18,11.18,270661063230 +KODEX 200선물인버스2X,252670,7,1641,5,-24,-1.44,156934729,313219360,778300000,156934729,-1.44,50.10,20.16,20.16,256747688217,20.10,20.10,256747688217 +한국정보인증,053300,8,9330,2,1630,21.17,22789025,10492827,42441361,22789025,21.17,217.19,53.70,53.70,196304050545,49.57,49.57,196304050545 +카카오,035720,9,51300,2,1300,2.60,3449875,8896042,441711295,3449875,2.60,38.78,0.78,0.78,175593386400,0.77,0.77,175593386400 +한화에어로스페이스,012450,10,913000,5,-23000,-2.46,188861,337596,47296201,188861,-2.46,55.94,0.40,0.40,173423496500,0.40,0.40,173423496500 +현대로템,064350,11,168700,2,400,0.24,945587,1884303,109142293,945587,0.24,50.18,0.87,0.87,163710332500,0.89,0.89,163710332500 +KODEX 코스닥150레버리지,233740,12,8185,2,300,3.80,18684243,31289968,253800000,18684243,3.80,59.71,7.36,7.36,151464059729,7.29,7.29,151464059729 +카카오페이,377300,13,58500,2,1100,1.92,2521107,5144110,134693503,2521107,1.92,49.01,1.87,1.87,146149978800,1.85,1.85,146149978800 +한화오션,042660,14,79100,2,200,0.25,1835921,4552742,306413394,1835921,0.25,40.33,0.60,0.60,146062261100,0.60,0.60,146062261100 +KODEX 200,069500,15,38935,2,265,0.69,3572547,9797525,168050000,3572547,0.69,36.46,2.13,2.13,139294202487,2.13,2.13,139294202487 +한화시스템,272210,16,51100,5,-300,-0.58,2529769,12232648,188919389,2529769,-0.58,20.68,1.34,1.34,129812654150,1.34,1.34,129812654150 +알테오젠,196170,17,402500,2,9500,2.42,253193,385590,53464968,253193,2.42,65.66,0.47,0.47,102035105750,0.47,0.47,102035105750 +우리기술투자,041190,18,10140,2,690,7.30,9743655,14288920,84000000,9743655,7.30,68.19,11.60,11.60,97151937735,11.41,11.41,97151937735 +이수페타시스,007660,19,44950,2,3850,9.37,2180211,844186,73409219,2180211,9.37,258.26,2.97,2.97,96305724225,2.92,2.92,96305724225 +다날,064260,20,6130,2,200,3.37,15396758,34304428,68949040,15396758,3.37,44.88,22.33,22.33,94077454205,22.26,22.26,94077454205 +KODEX 인버스,114800,21,3887,5,-28,-0.72,23807495,34610932,152600000,23807495,-0.72,68.79,15.60,15.60,92481364162,15.59,15.59,92481364162 +삼성중공업,010140,22,17290,2,40,0.23,4441803,10908337,880000000,4441803,0.23,40.72,0.50,0.50,76300200640,0.50,0.50,76300200640 +TIGER 200,102110,23,38900,2,270,0.70,1903638,2626527,67250000,1903638,0.70,72.48,2.83,2.83,74199769009,2.84,2.84,74199769009 +PLUS K방산,449450,24,45075,5,-370,-0.81,1502413,2837320,19500000,1502413,-0.81,52.95,7.70,7.70,68259188006,7.77,7.77,68259188006 +대한전선,001440,25,16220,2,730,4.71,4094976,7805888,186447300,4094976,4.71,52.46,2.20,2.20,65654735485,2.17,2.17,65654735485 +코나아이,052400,26,71400,2,100,0.14,895184,2558749,14563291,895184,0.14,34.99,6.15,6.15,64133304400,6.17,6.17,64133304400 +비에이치아이,083650,27,40650,2,2950,7.82,1505420,765033,30944375,1505420,7.82,196.78,4.86,4.86,60862043775,4.84,4.84,60862043775 +풍산,103140,28,81500,2,4500,5.84,729084,1700993,28024278,729084,5.84,42.86,2.60,2.60,60473416500,2.65,2.65,60473416500 +로킷헬스케어,376900,29,17430,2,200,1.16,3331359,12518775,15417639,3331359,1.16,26.61,21.61,21.61,59440172135,22.12,22.12,59440172135 +삼성SDI,006400,30,171100,2,800,0.47,344208,426240,68764530,344208,0.47,80.75,0.50,0.50,59355755250,0.50,0.50,59355755250 diff --git a/top30/20250611/top30-tv-20250611-110002.csv b/top30/20250611/top30-tv-20250611-110002.csv new file mode 100644 index 000000000000..52d4d004f725 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,50600,2,2600,5.42,9960332,12176419,640561146,9960332,5.42,81.80,1.55,1.55,500340125350,1.54,1.54,500340125350 +SK하이닉스,000660,2,238500,2,8000,3.47,1941666,3718655,728002365,1941666,3.47,52.21,0.27,0.27,462230920750,0.27,0.27,462230920750 +삼성전자,005930,3,59700,2,500,0.84,5828615,15305760,5919637922,5828615,0.84,38.08,0.10,0.10,348405276300,0.10,0.10,348405276300 +한화솔루션,009830,4,35750,2,4650,14.95,9024488,1860024,171892536,9024488,14.95,485.18,5.25,5.25,311537467600,5.07,5.07,311537467600 +지씨지놈,340450,5,12180,2,1680,16.00,21373642,0,23650793,21373642,16.00,0.00,90.37,90.37,288549157420,100.17,100.17,288549157420 +KODEX 레버리지,122630,6,20260,2,305,1.53,13691165,26317112,119550000,13691165,1.53,52.02,11.45,11.45,277998108546,11.48,11.48,277998108546 +KODEX 200선물인버스2X,252670,7,1639,5,-26,-1.56,161388137,313219360,778300000,161388137,-1.56,51.53,20.74,20.74,264048270663,20.70,20.70,264048270663 +한국정보인증,053300,8,9040,2,1340,17.40,24030730,10492827,42441361,24030730,17.40,229.02,56.62,56.62,207695093295,54.13,54.13,207695093295 +카카오,035720,9,51100,2,1100,2.20,3534011,8896042,441711295,3534011,2.20,39.73,0.80,0.80,179884240200,0.80,0.80,179884240200 +한화에어로스페이스,012450,10,914000,5,-22000,-2.35,193701,337596,47296201,193701,-2.35,57.38,0.41,0.41,177844059500,0.41,0.41,177844059500 +현대로템,064350,11,168800,2,500,0.30,977097,1884303,109142293,977097,0.30,51.85,0.90,0.90,169033594700,0.92,0.92,169033594700 +KODEX 코스닥150레버리지,233740,12,8205,2,320,4.06,19842990,31289968,253800000,19842990,4.06,63.42,7.82,7.82,160961212332,7.73,7.73,160961212332 +카카오페이,377300,13,57700,2,300,0.52,2581412,5144110,134693503,2581412,0.52,50.18,1.92,1.92,149644833300,1.93,1.93,149644833300 +한화오션,042660,14,79100,2,200,0.25,1865192,4552742,306413394,1865192,0.25,40.97,0.61,0.61,148374019700,0.61,0.61,148374019700 +KODEX 200,069500,15,38935,2,265,0.69,3665961,9797525,168050000,3665961,0.69,37.42,2.18,2.18,142932109482,2.18,2.18,142932109482 +한화시스템,272210,16,51100,5,-300,-0.58,2573913,12232648,188919389,2573913,-0.58,21.04,1.36,1.36,132064470600,1.37,1.37,132064470600 +알테오젠,196170,17,402000,2,9000,2.29,260195,385590,53464968,260195,2.29,67.48,0.49,0.49,104850643000,0.49,0.49,104850643000 +이수페타시스,007660,18,44600,2,3500,8.52,2293286,844186,73409219,2293286,8.52,271.66,3.12,3.12,101392107275,3.10,3.10,101392107275 +우리기술투자,041190,19,10020,2,570,6.03,9850471,14288920,84000000,9850471,6.03,68.94,11.73,11.73,98227996080,11.67,11.67,98227996080 +KODEX 인버스,114800,20,3890,5,-25,-0.64,24668380,34610932,152600000,24668380,-0.64,71.27,16.17,16.17,95825833768,16.14,16.14,95825833768 +다날,064260,21,6090,2,160,2.70,15616825,34304428,68949040,15616825,2.70,45.52,22.65,22.65,95425503625,22.73,22.73,95425503625 +실리콘투,257720,22,55800,2,4000,7.72,1494151,1221184,61171908,1494151,7.72,122.35,2.44,2.44,80700111450,2.36,2.36,80700111450 +삼성중공업,010140,23,17250,3,0,0.00,4599393,10908337,880000000,4599393,0.00,42.16,0.52,0.52,79020011310,0.52,0.52,79020011310 +TIGER 200,102110,24,38905,2,275,0.71,1934418,2626527,67250000,1934418,0.71,73.65,2.88,2.88,75397209119,2.88,2.88,75397209119 +PLUS K방산,449450,25,45075,5,-370,-0.81,1546342,2837320,19500000,1546342,-0.81,54.50,7.93,7.93,70239648641,7.99,7.99,70239648641 +대한전선,001440,26,16080,2,590,3.81,4248558,7805888,186447300,4248558,3.81,54.43,2.28,2.28,68127362850,2.27,2.27,68127362850 +코나아이,052400,27,71600,2,300,0.42,906633,2558749,14563291,906633,0.42,35.43,6.23,6.23,64950933900,6.23,6.23,64950933900 +풍산,103140,28,82400,2,5400,7.01,754876,1700993,28024278,754876,7.01,44.38,2.69,2.69,62585096500,2.71,2.71,62585096500 +비에이치아이,083650,29,40500,2,2800,7.43,1530491,765033,30944375,1530491,7.43,200.06,4.95,4.95,61875313300,4.94,4.94,61875313300 +현대건설,000720,30,70700,5,-1300,-1.81,860055,3161871,111355765,860055,-1.81,27.20,0.77,0.77,60986998500,0.77,0.77,60986998500 diff --git a/top30/20250611/top30-tv-20250611-111001.csv b/top30/20250611/top30-tv-20250611-111001.csv new file mode 100644 index 000000000000..b1b3b1887574 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,50600,2,2600,5.42,10178045,12176419,640561146,10178045,5.42,83.59,1.59,1.59,511348517800,1.58,1.58,511348517800 +SK하이닉스,000660,2,238500,2,8000,3.47,1978211,3718655,728002365,1978211,3.47,53.20,0.27,0.27,470962271250,0.27,0.27,470962271250 +삼성전자,005930,3,59700,2,500,0.84,6152333,15305760,5919637922,6152333,0.84,40.20,0.10,0.10,367749563000,0.10,0.10,367749563000 +한화솔루션,009830,4,36350,2,5250,16.88,9768266,1860024,171892536,9768266,16.88,525.17,5.68,5.68,338279857250,5.41,5.41,338279857250 +KODEX 레버리지,122630,5,20295,2,340,1.70,14340886,26317112,119550000,14340886,1.70,54.49,12.00,12.00,291197188785,12.00,12.00,291197188785 +지씨지놈,340450,6,12060,2,1560,14.86,21588018,0,23650793,21588018,14.86,0.00,91.28,91.28,291140733680,102.07,102.07,291140733680 +KODEX 200선물인버스2X,252670,7,1637,5,-28,-1.68,167170897,313219360,778300000,167170897,-1.68,53.37,21.48,21.48,273507347926,21.47,21.47,273507347926 +한국정보인증,053300,8,9280,2,1580,20.52,25529981,10492827,42441361,25529981,20.52,243.31,60.15,60.15,221474575505,56.23,56.23,221474575505 +카카오,035720,9,50800,2,800,1.60,3608795,8896042,441711295,3608795,1.60,40.57,0.82,0.82,183702075400,0.82,0.82,183702075400 +한화에어로스페이스,012450,10,918000,5,-18000,-1.92,198286,337596,47296201,198286,-1.92,58.73,0.42,0.42,182042459000,0.42,0.42,182042459000 +현대로템,064350,11,170700,2,2400,1.43,1006559,1884303,109142293,1006559,1.43,53.42,0.92,0.92,174043610950,0.93,0.93,174043610950 +KODEX 코스닥150레버리지,233740,12,8215,2,330,4.19,20574007,31289968,253800000,20574007,4.19,65.75,8.11,8.11,166963977394,8.01,8.01,166963977394 +KODEX 200,069500,13,38965,2,295,0.76,3995442,9797525,168050000,3995442,0.76,40.78,2.38,2.38,155778013331,2.38,2.38,155778013331 +카카오페이,377300,14,57600,2,200,0.35,2626903,5144110,134693503,2626903,0.35,51.07,1.95,1.95,152272627850,1.96,1.96,152272627850 +한화오션,042660,15,79300,2,400,0.51,1903841,4552742,306413394,1903841,0.51,41.82,0.62,0.62,151436064000,0.62,0.62,151436064000 +한화시스템,272210,16,51300,5,-100,-0.19,2679757,12232648,188919389,2679757,-0.19,21.91,1.42,1.42,137500603700,1.42,1.42,137500603700 +알테오젠,196170,17,401500,2,8500,2.16,265139,385590,53464968,265139,2.16,68.76,0.50,0.50,106834992250,0.50,0.50,106834992250 +이수페타시스,007660,18,44850,2,3750,9.12,2335057,844186,73409219,2335057,9.12,276.60,3.18,3.18,103263881275,3.14,3.14,103263881275 +우리기술투자,041190,19,10020,2,570,6.03,10097284,14288920,84000000,10097284,6.03,70.67,12.02,12.02,100703693150,11.96,11.96,100703693150 +KODEX 인버스,114800,20,3885,5,-30,-0.77,25345483,34610932,152600000,25345483,-0.77,73.23,16.61,16.61,98452810742,16.61,16.61,98452810742 +다날,064260,21,6200,2,270,4.55,15897194,34304428,68949040,15897194,4.55,46.34,23.06,23.06,97144939475,22.72,22.72,97144939475 +실리콘투,257720,22,55400,2,3600,6.95,1649208,1221184,61171908,1649208,6.95,135.05,2.70,2.70,89299913850,2.64,2.64,89299913850 +삼성중공업,010140,23,17280,2,30,0.17,4684492,10908337,880000000,4684492,0.17,42.94,0.53,0.53,80489134230,0.53,0.53,80489134230 +TIGER 200,102110,24,38935,2,305,0.79,1996889,2626527,67250000,1996889,0.79,76.03,2.97,2.97,77831267546,2.97,2.97,77831267546 +PLUS K방산,449450,25,45330,5,-115,-0.25,1604348,2837320,19500000,1604348,-0.25,56.54,8.23,8.23,72863957879,8.24,8.24,72863957879 +대한전선,001440,26,16180,2,690,4.45,4359777,7805888,186447300,4359777,4.45,55.85,2.34,2.34,69916615015,2.32,2.32,69916615015 +디앤디파마텍,347850,27,99200,2,13800,16.16,747032,329964,10747301,747032,16.16,226.40,6.95,6.95,69647335250,6.53,6.53,69647335250 +풍산,103140,28,82900,2,5900,7.66,795083,1700993,28024278,795083,7.66,46.74,2.84,2.84,65915288600,2.84,2.84,65915288600 +코나아이,052400,29,71450,2,150,0.21,916571,2558749,14563291,916571,0.21,35.82,6.29,6.29,65660721600,6.31,6.31,65660721600 +현대건설,000720,30,71000,5,-1000,-1.39,886295,3161871,111355765,886295,-1.39,28.03,0.80,0.80,62849919700,0.79,0.79,62849919700 diff --git a/top30/20250611/top30-tv-20250611-112001.csv b/top30/20250611/top30-tv-20250611-112001.csv new file mode 100644 index 000000000000..49e3da060448 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,50700,2,2700,5.62,10298828,12176419,640561146,10298828,5.62,84.58,1.61,1.61,517462271900,1.59,1.59,517462271900 +SK하이닉스,000660,2,238750,2,8250,3.58,2018130,3718655,728002365,2018130,3.58,54.27,0.28,0.28,480499513250,0.28,0.28,480499513250 +삼성전자,005930,3,59600,2,400,0.68,6364560,15305760,5919637922,6364560,0.68,41.58,0.11,0.11,380414362400,0.11,0.11,380414362400 +한화솔루션,009830,4,35700,2,4600,14.79,10287039,1860024,171892536,10287039,14.79,553.06,5.98,5.98,356937124925,5.82,5.82,356937124925 +KODEX 레버리지,122630,5,20285,2,330,1.65,14616913,26317112,119550000,14616913,1.65,55.54,12.23,12.23,296803853278,12.24,12.24,296803853278 +지씨지놈,340450,6,11960,2,1460,13.90,21863188,0,23650793,21863188,13.90,0.00,92.44,92.44,294445086450,104.09,104.09,294445086450 +KODEX 200선물인버스2X,252670,7,1637,5,-28,-1.68,170315700,313219360,778300000,170315700,-1.68,54.38,21.88,21.88,278650756102,21.87,21.87,278650756102 +한국정보인증,053300,8,9380,2,1680,21.82,26380505,10492827,42441361,26380505,21.82,251.41,62.16,62.16,229370072870,57.62,57.62,229370072870 +카카오,035720,9,51000,2,1000,2.00,3697624,8896042,441711295,3697624,2.00,41.56,0.84,0.84,188218482950,0.84,0.84,188218482950 +한화에어로스페이스,012450,10,920000,5,-16000,-1.71,201611,337596,47296201,201611,-1.71,59.72,0.43,0.43,185095509500,0.43,0.43,185095509500 +현대로템,064350,11,170800,2,2500,1.49,1035790,1884303,109142293,1035790,1.49,54.97,0.95,0.95,179045740000,0.96,0.96,179045740000 +KODEX 코스닥150레버리지,233740,12,8225,2,340,4.31,21148939,31289968,253800000,21148939,4.31,67.59,8.33,8.33,171689847968,8.22,8.22,171689847968 +KODEX 200,069500,13,38960,2,290,0.75,4082106,9797525,168050000,4082106,0.75,41.66,2.43,2.43,159156111223,2.43,2.43,159156111223 +카카오페이,377300,14,58200,2,800,1.39,2685201,5144110,134693503,2685201,1.39,52.20,1.99,1.99,155645721400,1.99,1.99,155645721400 +한화오션,042660,15,79200,2,300,0.38,1919858,4552742,306413394,1919858,0.38,42.17,0.63,0.63,152706057950,0.63,0.63,152706057950 +한화시스템,272210,16,51550,2,150,0.29,2731988,12232648,188919389,2731988,0.29,22.33,1.45,1.45,140191188800,1.44,1.44,140191188800 +알테오젠,196170,17,402500,2,9500,2.42,268405,385590,53464968,268405,2.42,69.61,0.50,0.50,108146794750,0.50,0.50,108146794750 +이수페타시스,007660,18,44750,2,3650,8.88,2375401,844186,73409219,2375401,8.88,281.38,3.24,3.24,105074522025,3.20,3.20,105074522025 +우리기술투자,041190,19,10060,2,610,6.46,10173076,14288920,84000000,10173076,6.46,71.20,12.11,12.11,101468026010,12.01,12.01,101468026010 +KODEX 인버스,114800,20,3885,5,-30,-0.77,25551068,34610932,152600000,25551068,-0.77,73.82,16.74,16.74,99250558236,16.74,16.74,99250558236 +다날,064260,21,6160,2,230,3.88,15993065,34304428,68949040,15993065,3.88,46.62,23.20,23.20,97735574270,23.01,23.01,97735574270 +실리콘투,257720,22,55400,2,3600,6.95,1708973,1221184,61171908,1708973,6.95,139.94,2.79,2.79,92609115000,2.73,2.73,92609115000 +삼성중공업,010140,23,17280,2,30,0.17,4805742,10908337,880000000,4805742,0.17,44.06,0.55,0.55,82585796220,0.54,0.54,82585796220 +TIGER 200,102110,24,38935,2,305,0.79,2026871,2626527,67250000,2026871,0.79,77.17,3.01,3.01,78998968480,3.02,3.02,78998968480 +디앤디파마텍,347850,25,97100,2,11700,13.70,813898,329964,10747301,813898,13.70,246.66,7.57,7.57,76191786850,7.30,7.30,76191786850 +PLUS K방산,449450,26,45385,5,-60,-0.13,1654388,2837320,19500000,1654388,-0.13,58.31,8.48,8.48,75135154058,8.49,8.49,75135154058 +대한전선,001440,27,16240,2,750,4.84,4462953,7805888,186447300,4462953,4.84,57.17,2.39,2.39,71588775270,2.36,2.36,71588775270 +한미반도체,042700,28,86300,2,3400,4.10,804210,801422,96614259,804210,4.10,100.35,0.83,0.83,67680564650,0.81,0.81,67680564650 +풍산,103140,29,82700,2,5700,7.40,811270,1700993,28024278,811270,7.40,47.69,2.89,2.89,67257937950,2.90,2.90,67257937950 +코나아이,052400,30,71800,2,500,0.70,934220,2558749,14563291,934220,0.70,36.51,6.41,6.41,66923392750,6.40,6.40,66923392750 diff --git a/top30/20250611/top30-tv-20250611-113001.csv b/top30/20250611/top30-tv-20250611-113001.csv new file mode 100644 index 000000000000..cea1a05b2a21 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,50700,2,2700,5.62,10611740,12176419,640561146,10611740,5.62,87.15,1.66,1.66,533248997150,1.64,1.64,533248997150 +SK하이닉스,000660,2,239250,2,8750,3.80,2123028,3718655,728002365,2123028,3.80,57.09,0.29,0.29,505572806000,0.29,0.29,505572806000 +삼성전자,005930,3,59450,2,250,0.42,6765749,15305760,5919637922,6765749,0.42,44.20,0.11,0.11,404295830300,0.11,0.11,404295830300 +한화솔루션,009830,4,35500,2,4400,14.15,10489178,1860024,171892536,10489178,14.15,563.93,6.10,6.10,364137947000,5.97,5.97,364137947000 +KODEX 레버리지,122630,5,20265,2,310,1.55,14872598,26317112,119550000,14872598,1.55,56.51,12.44,12.44,301984681298,12.46,12.46,301984681298 +지씨지놈,340450,6,11930,2,1430,13.62,22178622,0,23650793,22178622,13.62,0.00,93.78,93.78,298207639405,105.69,105.69,298207639405 +KODEX 200선물인버스2X,252670,7,1640,5,-25,-1.50,174278471,313219360,778300000,174278471,-1.50,55.64,22.39,22.39,285149464985,22.34,22.34,285149464985 +한국정보인증,053300,8,9210,2,1510,19.61,26900652,10492827,42441361,26900652,19.61,256.37,63.38,63.38,234204367820,59.92,59.92,234204367820 +카카오,035720,9,50900,2,900,1.80,3771455,8896042,441711295,3771455,1.80,42.39,0.85,0.85,191974669800,0.85,0.85,191974669800 +한화에어로스페이스,012450,10,917000,5,-19000,-2.03,206265,337596,47296201,206265,-2.03,61.10,0.44,0.44,189371679500,0.44,0.44,189371679500 +현대로템,064350,11,170100,2,1800,1.07,1062491,1884303,109142293,1062491,1.07,56.39,0.97,0.97,183585969900,0.99,0.99,183585969900 +KODEX 코스닥150레버리지,233740,12,8220,2,335,4.25,21491619,31289968,253800000,21491619,4.25,68.69,8.47,8.47,174507176851,8.36,8.36,174507176851 +KODEX 200,069500,13,38930,2,260,0.67,4149489,9797525,168050000,4149489,0.67,42.35,2.47,2.47,161779357866,2.47,2.47,161779357866 +카카오페이,377300,14,57900,2,500,0.87,2712687,5144110,134693503,2712687,0.87,52.73,2.01,2.01,157242336400,2.02,2.02,157242336400 +한화오션,042660,15,79100,2,200,0.25,1936335,4552742,306413394,1936335,0.25,42.53,0.63,0.63,154009735100,0.64,0.64,154009735100 +한화시스템,272210,16,51100,5,-300,-0.58,2792851,12232648,188919389,2792851,-0.58,22.83,1.48,1.48,143311919400,1.48,1.48,143311919400 +실리콘투,257720,17,57500,2,5700,11.00,2027628,1221184,61171908,2027628,11.00,166.04,3.31,3.31,110668380250,3.15,3.15,110668380250 +알테오젠,196170,18,402000,2,9000,2.29,271227,385590,53464968,271227,2.29,70.34,0.51,0.51,109279940750,0.51,0.51,109279940750 +이수페타시스,007660,19,44650,2,3550,8.64,2426962,844186,73409219,2426962,8.64,287.49,3.31,3.31,107376188525,3.28,3.28,107376188525 +우리기술투자,041190,20,10100,2,650,6.88,10240101,14288920,84000000,10240101,6.88,71.66,12.19,12.19,102141627225,12.04,12.04,102141627225 +KODEX 인버스,114800,21,3887,5,-28,-0.72,25617090,34610932,152600000,25617090,-0.72,74.01,16.79,16.79,99507123931,16.78,16.78,99507123931 +다날,064260,22,6180,2,250,4.22,16123490,34304428,68949040,16123490,4.22,47.00,23.38,23.38,98540778140,23.13,23.13,98540778140 +한미반도체,042700,23,85900,2,3000,3.62,1024274,801422,96614259,1024274,3.62,127.81,1.06,1.06,86639024550,1.04,1.04,86639024550 +삼성중공업,010140,24,17270,2,20,0.12,4893055,10908337,880000000,4893055,0.12,44.86,0.56,0.56,84093042020,0.55,0.55,84093042020 +디앤디파마텍,347850,25,95900,2,10500,12.30,859152,329964,10747301,859152,12.30,260.38,7.99,7.99,80578339950,7.82,7.82,80578339950 +TIGER 200,102110,26,38905,2,275,0.71,2046224,2626527,67250000,2046224,0.71,77.91,3.04,3.04,79751850295,3.05,3.05,79751850295 +PLUS K방산,449450,27,45265,5,-180,-0.40,1693442,2837320,19500000,1693442,-0.40,59.68,8.68,8.68,76903974186,8.71,8.71,76903974186 +대한전선,001440,28,16220,2,730,4.71,4558474,7805888,186447300,4558474,4.71,58.40,2.44,2.44,73140149960,2.42,2.42,73140149960 +아톤,158430,29,7730,2,800,11.54,9623426,3983454,24798851,9623426,11.54,241.58,38.81,38.81,71412668405,37.25,37.25,71412668405 +코나아이,052400,30,71700,2,400,0.56,957591,2558749,14563291,957591,0.56,37.42,6.58,6.58,68602793900,6.57,6.57,68602793900 diff --git a/top30/20250611/top30-tv-20250611-114001.csv b/top30/20250611/top30-tv-20250611-114001.csv new file mode 100644 index 000000000000..bfe55a7f6403 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,50600,2,2600,5.42,10661241,12176419,640561146,10661241,5.42,87.56,1.66,1.66,535757204900,1.65,1.65,535757204900 +SK하이닉스,000660,2,239250,2,8750,3.80,2188438,3718655,728002365,2188438,3.80,58.85,0.30,0.30,521214094750,0.30,0.30,521214094750 +삼성전자,005930,3,59500,2,300,0.51,6941482,15305760,5919637922,6941482,0.51,45.35,0.12,0.12,414755249600,0.12,0.12,414755249600 +한화솔루션,009830,4,35650,2,4550,14.63,10761723,1860024,171892536,10761723,14.63,578.58,6.26,6.26,373810900900,6.10,6.10,373810900900 +KODEX 레버리지,122630,5,20315,2,360,1.80,15254317,26317112,119550000,15254317,1.80,57.96,12.76,12.76,309736575836,12.75,12.75,309736575836 +지씨지놈,340450,6,11830,2,1330,12.67,22503923,0,23650793,22503923,12.67,0.00,95.15,95.15,302064366680,107.96,107.96,302064366680 +KODEX 200선물인버스2X,252670,7,1635,5,-30,-1.80,178686115,313219360,778300000,178686115,-1.80,57.05,22.96,22.96,292356949206,22.97,22.97,292356949206 +한국정보인증,053300,8,9240,2,1540,20.00,27191631,10492827,42441361,27191631,20.00,259.14,64.07,64.07,236886647185,60.41,60.41,236886647185 +카카오,035720,9,51000,2,1000,2.00,3801188,8896042,441711295,3801188,2.00,42.73,0.86,0.86,193489836650,0.86,0.86,193489836650 +한화에어로스페이스,012450,10,917000,5,-19000,-2.03,210012,337596,47296201,210012,-2.03,62.21,0.44,0.44,192807933000,0.44,0.44,192807933000 +현대로템,064350,11,170500,2,2200,1.31,1078830,1884303,109142293,1078830,1.31,57.25,0.99,0.99,186368365600,1.00,1.00,186368365600 +KODEX 코스닥150레버리지,233740,12,8225,2,340,4.31,21861667,31289968,253800000,21861667,4.31,69.87,8.61,8.61,177552114154,8.51,8.51,177552114154 +KODEX 200,069500,13,38985,2,315,0.81,4228307,9797525,168050000,4228307,0.81,43.16,2.52,2.52,164851591855,2.52,2.52,164851591855 +카카오페이,377300,14,57800,2,400,0.70,2724801,5144110,134693503,2724801,0.70,52.97,2.02,2.02,157942781100,2.03,2.03,157942781100 +한화오션,042660,15,79200,2,300,0.38,1958342,4552742,306413394,1958342,0.38,43.01,0.64,0.64,155751373850,0.64,0.64,155751373850 +한화시스템,272210,16,51400,3,0,0.00,2825577,12232648,188919389,2825577,0.00,23.10,1.50,1.50,144990827350,1.49,1.49,144990827350 +실리콘투,257720,17,58500,2,6700,12.93,2356641,1221184,61171908,2356641,12.93,192.98,3.85,3.85,129880354400,3.63,3.63,129880354400 +알테오젠,196170,18,402000,2,9000,2.29,273729,385590,53464968,273729,2.29,70.99,0.51,0.51,110284906500,0.51,0.51,110284906500 +이수페타시스,007660,19,44900,2,3800,9.25,2460877,844186,73409219,2460877,9.25,291.51,3.35,3.35,108896351450,3.30,3.30,108896351450 +우리기술투자,041190,20,10110,2,660,6.98,10334998,14288920,84000000,10334998,6.98,72.33,12.30,12.30,103103857820,12.14,12.14,103103857820 +KODEX 인버스,114800,21,3880,5,-35,-0.89,26442978,34610932,152600000,26442978,-0.89,76.40,17.33,17.33,102715006265,17.35,17.35,102715006265 +다날,064260,22,6160,2,230,3.88,16377173,34304428,68949040,16377173,3.88,47.74,23.75,23.75,100112758790,23.57,23.57,100112758790 +한미반도체,042700,23,85400,2,2500,3.02,1073262,801422,96614259,1073262,3.02,133.92,1.11,1.11,90829944950,1.10,1.10,90829944950 +삼성중공업,010140,24,17280,2,30,0.17,4959831,10908337,880000000,4959831,0.17,45.47,0.56,0.56,85246060075,0.56,0.56,85246060075 +TIGER 200,102110,25,38955,2,325,0.84,2133109,2626527,67250000,2133109,0.84,81.21,3.17,3.17,83135478809,3.17,3.17,83135478809 +디앤디파마텍,347850,26,96200,2,10800,12.65,881126,329964,10747301,881126,12.65,267.04,8.20,8.20,82680091250,8.00,8.00,82680091250 +아톤,158430,27,7900,2,970,14.00,11062375,3983454,24798851,11062375,14.00,277.71,44.61,44.61,82552933495,42.14,42.14,82552933495 +PLUS K방산,449450,28,45380,5,-65,-0.14,1734539,2837320,19500000,1734539,-0.14,61.13,8.90,8.90,78765845091,8.90,8.90,78765845091 +대한전선,001440,29,16160,2,670,4.33,4615210,7805888,186447300,4615210,4.33,59.12,2.48,2.48,74058013475,2.46,2.46,74058013475 +코나아이,052400,30,71500,2,200,0.28,967918,2558749,14563291,967918,0.28,37.83,6.65,6.65,69341336750,6.66,6.66,69341336750 diff --git a/top30/20250611/top30-tv-20250611-115001.csv b/top30/20250611/top30-tv-20250611-115001.csv new file mode 100644 index 000000000000..2dfc9367ed53 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,51000,2,3000,6.25,10787162,12176419,640561146,10787162,6.25,88.59,1.68,1.68,542152641200,1.66,1.66,542152641200 +SK하이닉스,000660,2,239000,2,8500,3.69,2216958,3718655,728002365,2216958,3.69,59.62,0.30,0.30,528041877750,0.30,0.30,528041877750 +삼성전자,005930,3,59500,2,300,0.51,7169781,15305760,5919637922,7169781,0.51,46.84,0.12,0.12,428339110450,0.12,0.12,428339110450 +한화솔루션,009830,4,35900,2,4800,15.43,10928043,1860024,171892536,10928043,15.43,587.52,6.36,6.36,379767716000,6.15,6.15,379767716000 +KODEX 레버리지,122630,5,20260,2,305,1.53,15487715,26317112,119550000,15487715,1.53,58.85,12.96,12.96,314472456139,12.98,12.98,314472456139 +지씨지놈,340450,6,11890,2,1390,13.24,23022825,0,23650793,23022825,13.24,0.00,97.34,97.34,308159137085,109.58,109.58,308159137085 +KODEX 200선물인버스2X,252670,7,1640,5,-25,-1.50,182071512,313219360,778300000,182071512,-1.50,58.13,23.39,23.39,297900057515,23.34,23.34,297900057515 +한국정보인증,053300,8,9130,2,1430,18.57,27452951,10492827,42441361,27452951,18.57,261.64,64.68,64.68,239281581400,61.75,61.75,239281581400 +카카오,035720,9,50900,2,900,1.80,3842905,8896042,441711295,3842905,1.80,43.20,0.87,0.87,195614141400,0.87,0.87,195614141400 +한화에어로스페이스,012450,10,915000,5,-21000,-2.24,212334,337596,47296201,212334,-2.24,62.90,0.45,0.45,194935977500,0.45,0.45,194935977500 +현대로템,064350,11,170400,2,2100,1.25,1091979,1884303,109142293,1091979,1.25,57.95,1.00,1.00,188610159000,1.01,1.01,188610159000 +KODEX 코스닥150레버리지,233740,12,8205,2,320,4.06,22150220,31289968,253800000,22150220,4.06,70.79,8.73,8.73,179923556279,8.64,8.64,179923556279 +KODEX 200,069500,13,38935,2,265,0.69,4282013,9797525,168050000,4282013,0.69,43.71,2.55,2.55,166943870518,2.55,2.55,166943870518 +카카오페이,377300,14,57700,2,300,0.52,2743125,5144110,134693503,2743125,0.52,53.33,2.04,2.04,159001516300,2.05,2.05,159001516300 +한화오션,042660,15,79100,2,200,0.25,1987466,4552742,306413394,1987466,0.25,43.65,0.65,0.65,158056721550,0.65,0.65,158056721550 +한화시스템,272210,16,51500,2,100,0.19,2849033,12232648,188919389,2849033,0.19,23.29,1.51,1.51,146198375500,1.50,1.50,146198375500 +실리콘투,257720,17,57600,2,5800,11.20,2507018,1221184,61171908,2507018,11.20,205.29,4.10,4.10,138600640200,3.93,3.93,138600640200 +알테오젠,196170,18,401500,2,8500,2.16,276646,385590,53464968,276646,2.16,71.75,0.52,0.52,111456875750,0.52,0.52,111456875750 +이수페타시스,007660,19,44700,2,3600,8.76,2498081,844186,73409219,2498081,8.76,295.92,3.40,3.40,110565716150,3.37,3.37,110565716150 +우리기술투자,041190,20,10190,2,740,7.83,10622533,14288920,84000000,10622533,7.83,74.34,12.65,12.65,106043729970,12.39,12.39,106043729970 +KODEX 인버스,114800,21,3890,5,-25,-0.64,27175529,34610932,152600000,27175529,-0.64,78.52,17.81,17.81,105560788603,17.78,17.78,105560788603 +다날,064260,22,6180,2,250,4.22,16468647,34304428,68949040,16468647,4.22,48.01,23.89,23.89,100676154110,23.63,23.63,100676154110 +한미반도체,042700,23,85300,2,2400,2.90,1107068,801422,96614259,1107068,2.90,138.14,1.15,1.15,93716689000,1.14,1.14,93716689000 +아톤,158430,24,7710,2,780,11.26,12027676,3983454,24798851,12027676,11.26,301.94,48.50,48.50,90095103635,47.12,47.12,90095103635 +삼성중공업,010140,25,17230,5,-20,-0.12,5042293,10908337,880000000,5042293,-0.12,46.22,0.57,0.57,86668540080,0.57,0.57,86668540080 +TIGER 200,102110,26,38905,2,275,0.71,2161764,2626527,67250000,2161764,0.71,82.31,3.21,3.21,84251218399,3.22,3.22,84251218399 +디앤디파마텍,347850,27,96900,2,11500,13.47,896858,329964,10747301,896858,13.47,271.80,8.34,8.34,84199392350,8.09,8.09,84199392350 +PLUS K방산,449450,28,45305,5,-140,-0.31,1770071,2837320,19500000,1770071,-0.31,62.39,9.08,9.08,80376947854,9.10,9.10,80376947854 +대한전선,001440,29,16160,2,670,4.33,4664681,7805888,186447300,4664681,4.33,59.76,2.50,2.50,74858948995,2.48,2.48,74858948995 +비에이치아이,083650,30,41450,2,3750,9.95,1756346,765033,30944375,1756346,9.95,229.58,5.68,5.68,71133598875,5.55,5.55,71133598875 diff --git a/top30/20250611/top30-tv-20250611-120002.csv b/top30/20250611/top30-tv-20250611-120002.csv new file mode 100644 index 000000000000..4e354bc045f0 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-120002.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,034020,1,50750,2,2750,5.73,10873641,12176419,640561146,10873641,5.73,89.30,1.70,1.70,546549068200,1.68,1.68,546549068200 +SK하이닉스,000660,2,239500,2,9000,3.90,2231171,3718655,728002365,2231171,3.90,60.00,0.31,0.31,531444636000,0.30,0.30,531444636000 +삼성전자,005930,3,59550,2,350,0.59,7271385,15305760,5919637922,7271385,0.59,47.51,0.12,0.12,434385174900,0.12,0.12,434385174900 +한화솔루션,009830,4,36300,2,5200,16.72,11581681,1860024,171892536,11581681,16.72,622.66,6.74,6.74,403488201450,6.47,6.47,403488201450 +KODEX 레버리지,122630,5,20290,2,335,1.68,15644814,26317112,119550000,15644814,1.68,59.45,13.09,13.09,317657629664,13.10,13.10,317657629664 +지씨지놈,340450,6,11940,2,1440,13.71,23300450,0,23650793,23300450,13.71,0.00,98.52,98.52,311460470180,110.29,110.29,311460470180 +KODEX 200선물인버스2X,252670,7,1637,5,-28,-1.68,183234575,313219360,778300000,183234575,-1.68,58.50,23.54,23.54,299806193123,23.53,23.53,299806193123 +한국정보인증,053300,8,9260,2,1560,20.26,27786472,10492827,42441361,27786472,20.26,264.81,65.47,65.47,242335626250,61.66,61.66,242335626250 +한화에어로스페이스,012450,9,916000,5,-20000,-2.14,216913,337596,47296201,216913,-2.14,64.25,0.46,0.46,199126864500,0.46,0.46,199126864500 +카카오,035720,10,51000,2,1000,2.00,3866455,8896042,441711295,3866455,2.00,43.46,0.88,0.88,196814380500,0.87,0.87,196814380500 +현대로템,064350,11,170100,2,1800,1.07,1105095,1884303,109142293,1105095,1.07,58.65,1.01,1.01,190846539200,1.03,1.03,190846539200 +KODEX 코스닥150레버리지,233740,12,8210,2,325,4.12,22433833,31289968,253800000,22433833,4.12,71.70,8.84,8.84,182251948586,8.75,8.75,182251948586 +KODEX 200,069500,13,38955,2,285,0.74,4359312,9797525,168050000,4359312,0.74,44.49,2.59,2.59,169954252210,2.60,2.60,169954252210 +카카오페이,377300,14,58100,2,700,1.22,2760384,5144110,134693503,2760384,1.22,53.66,2.05,2.05,160001549950,2.04,2.04,160001549950 +한화오션,042660,15,79100,2,200,0.25,2002044,4552742,306413394,2002044,0.25,43.97,0.65,0.65,159209755350,0.66,0.66,159209755350 +한화시스템,272210,16,51450,2,50,0.10,2870554,12232648,188919389,2870554,0.10,23.47,1.52,1.52,147306236150,1.52,1.52,147306236150 +실리콘투,257720,17,58100,2,6300,12.16,2577556,1221184,61171908,2577556,12.16,211.07,4.21,4.21,142684364950,4.01,4.01,142684364950 +알테오젠,196170,18,401500,2,8500,2.16,278537,385590,53464968,278537,2.16,72.24,0.52,0.52,112216473500,0.52,0.52,112216473500 +이수페타시스,007660,19,44800,2,3700,9.00,2521903,844186,73409219,2521903,9.00,298.74,3.44,3.44,111632382125,3.39,3.39,111632382125 +KODEX 인버스,114800,20,3880,5,-35,-0.89,27575550,34610932,152600000,27575550,-0.89,79.67,18.07,18.07,107114955814,18.09,18.09,107114955814 +우리기술투자,041190,21,10090,2,640,6.77,10711378,14288920,84000000,10711378,6.77,74.96,12.75,12.75,106945110715,12.62,12.62,106945110715 +다날,064260,22,6210,2,280,4.72,16570634,34304428,68949040,16570634,4.72,48.30,24.03,24.03,101306705055,23.66,23.66,101306705055 +한미반도체,042700,23,85600,2,2700,3.26,1132495,801422,96614259,1132495,3.26,141.31,1.17,1.17,95889427700,1.16,1.16,95889427700 +아톤,158430,24,7700,2,770,11.11,12370504,3983454,24798851,12370504,11.11,310.55,49.88,49.88,92726511545,48.56,48.56,92726511545 +삼성중공업,010140,25,17190,5,-60,-0.35,5183747,10908337,880000000,5183747,-0.35,47.52,0.59,0.59,89100947330,0.59,0.59,89100947330 +TIGER 200,102110,26,38925,2,295,0.76,2225764,2626527,67250000,2225764,0.76,84.74,3.31,3.31,86741393117,3.31,3.31,86741393117 +디앤디파마텍,347850,27,97200,2,11800,13.82,907387,329964,10747301,907387,13.82,275.00,8.44,8.44,85219490650,8.16,8.16,85219490650 +PLUS K방산,449450,28,45295,5,-150,-0.33,1790110,2837320,19500000,1790110,-0.33,63.09,9.18,9.18,81284572609,9.20,9.20,81284572609 +대한전선,001440,29,16150,2,660,4.26,4710648,7805888,186447300,4710648,4.26,60.35,2.53,2.53,75602716730,2.51,2.51,75602716730 +비에이치아이,083650,30,41300,2,3600,9.55,1790821,765033,30944375,1790821,9.55,234.08,5.79,5.79,72556608675,5.68,5.68,72556608675 diff --git a/top30/20250611/top30-tv-20250611-121001.csv b/top30/20250611/top30-tv-20250611-121001.csv new file mode 100644 index 000000000000..bcf2c180ee4f --- /dev/null +++ b/top30/20250611/top30-tv-20250611-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,50800,2,2800,5.83,10967618,12176419,640561146,10967618,5.83,90.07,1.71,1.71,551323514850,1.69,1.69,551323514850 +SK하이닉스,000660,2,239500,2,9000,3.90,2250694,3718655,728002365,2250694,3.90,60.52,0.31,0.31,536118942750,0.31,0.31,536118942750 +삼성전자,005930,3,59600,2,400,0.68,7454720,15305760,5919637922,7454720,0.68,48.71,0.13,0.13,445308937400,0.13,0.13,445308937400 +한화솔루션,009830,4,36800,2,5700,18.33,12160314,1860024,171892536,12160314,18.33,653.77,7.07,7.07,424586705250,6.71,6.71,424586705250 +KODEX 레버리지,122630,5,20330,2,375,1.88,15927947,26317112,119550000,15927947,1.88,60.52,13.32,13.32,323408418353,13.31,13.31,323408418353 +지씨지놈,340450,6,11740,2,1240,11.81,23600128,0,23650793,23600128,11.81,0.00,99.79,99.79,315032952340,113.46,113.46,315032952340 +KODEX 200선물인버스2X,252670,7,1634,5,-31,-1.86,186067181,313219360,778300000,186067181,-1.86,59.40,23.91,23.91,304440543740,23.94,23.94,304440543740 +한국정보인증,053300,8,9170,2,1470,19.09,27954568,10492827,42441361,27954568,19.09,266.42,65.87,65.87,243878841800,62.66,62.66,243878841800 +한화에어로스페이스,012450,9,917000,5,-19000,-2.03,221947,337596,47296201,221947,-2.03,65.74,0.47,0.47,203741760000,0.47,0.47,203741760000 +카카오,035720,10,51300,2,1300,2.60,3949025,8896042,441711295,3949025,2.60,44.39,0.89,0.89,201040404500,0.89,0.89,201040404500 +현대로템,064350,11,170800,2,2500,1.49,1118170,1884303,109142293,1118170,1.49,59.34,1.02,1.02,193074051500,1.04,1.04,193074051500 +KODEX 코스닥150레버리지,233740,12,8230,2,345,4.38,22746310,31289968,253800000,22746310,4.38,72.70,8.96,8.96,184821813388,8.85,8.85,184821813388 +KODEX 200,069500,13,38990,2,320,0.83,4485514,9797525,168050000,4485514,0.83,45.78,2.67,2.67,174873468262,2.67,2.67,174873468262 +카카오페이,377300,14,58400,2,1000,1.74,2785455,5144110,134693503,2785455,1.74,54.15,2.07,2.07,161461028300,2.05,2.05,161461028300 +한화오션,042660,15,79200,2,300,0.38,2028093,4552742,306413394,2028093,0.38,44.55,0.66,0.66,161269231950,0.66,0.66,161269231950 +실리콘투,257720,16,58500,2,6700,12.93,2717995,1221184,61171908,2717995,12.93,222.57,4.44,4.44,150906702100,4.22,4.22,150906702100 +한화시스템,272210,17,51500,2,100,0.19,2931893,12232648,188919389,2931893,0.19,23.97,1.55,1.55,150469192600,1.55,1.55,150469192600 +알테오젠,196170,18,402000,2,9000,2.29,282302,385590,53464968,282302,2.29,73.21,0.53,0.53,113730642000,0.53,0.53,113730642000 +이수페타시스,007660,19,44900,2,3800,9.25,2552988,844186,73409219,2552988,9.25,302.42,3.48,3.48,113026480075,3.43,3.43,113026480075 +KODEX 인버스,114800,20,3875,5,-40,-1.02,28670302,34610932,152600000,28670302,-1.02,82.84,18.79,18.79,111365785124,18.83,18.83,111365785124 +우리기술투자,041190,21,10110,2,660,6.98,10763171,14288920,84000000,10763171,6.98,75.33,12.81,12.81,107469219985,12.65,12.65,107469219985 +다날,064260,22,6200,2,270,4.55,16749129,34304428,68949040,16749129,4.55,48.82,24.29,24.29,102416689595,23.96,23.96,102416689595 +한미반도체,042700,23,85700,2,2800,3.38,1154959,801422,96614259,1154959,3.38,144.11,1.20,1.20,97811741100,1.18,1.18,97811741100 +아톤,158430,24,7660,2,730,10.53,12819912,3983454,24798851,12819912,10.53,321.83,51.70,51.70,96144014260,50.61,50.61,96144014260 +삼성중공업,010140,25,17240,5,-10,-0.06,5333514,10908337,880000000,5333514,-0.06,48.89,0.61,0.61,91682183335,0.60,0.60,91682183335 +TIGER 200,102110,26,38975,2,345,0.89,2255407,2626527,67250000,2255407,0.89,85.87,3.35,3.35,87895371576,3.35,3.35,87895371576 +디앤디파마텍,347850,27,96600,2,11200,13.11,919004,329964,10747301,919004,13.11,278.52,8.55,8.55,86348967900,8.32,8.32,86348967900 +PLUS K방산,449450,28,45365,5,-80,-0.18,1820886,2837320,19500000,1820886,-0.18,64.18,9.34,9.34,82679423980,9.35,9.35,82679423980 +대한전선,001440,29,16110,2,620,4.00,4786140,7805888,186447300,4786140,4.00,61.31,2.57,2.57,76820146520,2.56,2.56,76820146520 +비에이치아이,083650,30,41200,2,3500,9.28,1817317,765033,30944375,1817317,9.28,237.55,5.87,5.87,73647767275,5.78,5.78,73647767275 diff --git a/top30/20250611/top30-tv-20250611-122001.csv b/top30/20250611/top30-tv-20250611-122001.csv new file mode 100644 index 000000000000..14b94205f839 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,50800,2,2800,5.83,11035457,12176419,640561146,11035457,5.83,90.63,1.72,1.72,554763654200,1.70,1.70,554763654200 +SK하이닉스,000660,2,239250,2,8750,3.80,2275968,3718655,728002365,2275968,3.80,61.20,0.31,0.31,542165066750,0.31,0.31,542165066750 +삼성전자,005930,3,59600,2,400,0.68,7624406,15305760,5919637922,7624406,0.68,49.81,0.13,0.13,455425853250,0.13,0.13,455425853250 +한화솔루션,009830,4,36500,2,5400,17.36,12650245,1860024,171892536,12650245,17.36,680.11,7.36,7.36,442451919300,7.05,7.05,442451919300 +KODEX 레버리지,122630,5,20260,2,305,1.53,16241631,26317112,119550000,16241631,1.53,61.72,13.59,13.59,329767760001,13.62,13.62,329767760001 +지씨지놈,340450,6,11820,2,1320,12.57,23769269,0,23650793,23769269,12.57,0.00,100.50,100.50,317025638905,113.40,113.40,317025638905 +KODEX 200선물인버스2X,252670,7,1639,5,-26,-1.56,190004348,313219360,778300000,190004348,-1.56,60.66,24.41,24.41,310895436993,24.37,24.37,310895436993 +한국정보인증,053300,8,9220,2,1520,19.74,28137556,10492827,42441361,28137556,19.74,268.16,66.30,66.30,245565190460,62.75,62.75,245565190460 +한화에어로스페이스,012450,9,915000,5,-21000,-2.24,226480,337596,47296201,226480,-2.24,67.09,0.48,0.48,207895358500,0.48,0.48,207895358500 +카카오,035720,10,51200,2,1200,2.40,3995754,8896042,441711295,3995754,2.40,44.92,0.90,0.90,203436584900,0.90,0.90,203436584900 +현대로템,064350,11,170200,2,1900,1.13,1133633,1884303,109142293,1133633,1.13,60.16,1.04,1.04,195705388650,1.05,1.05,195705388650 +KODEX 코스닥150레버리지,233740,12,8230,2,345,4.38,22981797,31289968,253800000,22981797,4.38,73.45,9.06,9.06,186758838585,8.94,8.94,186758838585 +KODEX 200,069500,13,38925,2,255,0.66,4710174,9797525,168050000,4710174,0.66,48.08,2.80,2.80,183625856332,2.81,2.81,183625856332 +카카오페이,377300,14,58100,2,700,1.22,2809458,5144110,134693503,2809458,1.22,54.62,2.09,2.09,162860107150,2.08,2.08,162860107150 +한화오션,042660,15,79000,2,100,0.13,2046582,4552742,306413394,2046582,0.13,44.95,0.67,0.67,162730370050,0.67,0.67,162730370050 +실리콘투,257720,16,59200,2,7400,14.29,2910521,1221184,61171908,2910521,14.29,238.34,4.76,4.76,162267810000,4.48,4.48,162267810000 +한화시스템,272210,17,51500,2,100,0.19,2960202,12232648,188919389,2960202,0.19,24.20,1.57,1.57,151926666300,1.56,1.56,151926666300 +이수페타시스,007660,18,45050,2,3950,9.61,2614755,844186,73409219,2614755,9.61,309.74,3.56,3.56,115806409150,3.50,3.50,115806409150 +알테오젠,196170,19,401500,2,8500,2.16,283598,385590,53464968,283598,2.16,73.55,0.53,0.53,114251205250,0.53,0.53,114251205250 +KODEX 인버스,114800,20,3890,5,-25,-0.64,29134807,34610932,152600000,29134807,-0.64,84.18,19.09,19.09,113169741206,19.06,19.06,113169741206 +우리기술투자,041190,21,10040,2,590,6.24,10845115,14288920,84000000,10845115,6.24,75.90,12.91,12.91,108294069375,12.84,12.84,108294069375 +다날,064260,22,6190,2,260,4.38,16815054,34304428,68949040,16815054,4.38,49.02,24.39,24.39,102825099445,24.09,24.09,102825099445 +한미반도체,042700,23,85800,2,2900,3.50,1180805,801422,96614259,1180805,3.50,147.34,1.22,1.22,100028633150,1.21,1.21,100028633150 +아톤,158430,24,7680,2,750,10.82,13215268,3983454,24798851,13215268,10.82,331.75,53.29,53.29,99178569695,52.07,52.07,99178569695 +삼성중공업,010140,25,17220,5,-30,-0.17,5393407,10908337,880000000,5393407,-0.17,49.44,0.61,0.61,92713826360,0.61,0.61,92713826360 +TIGER 200,102110,26,38890,2,260,0.67,2314652,2626527,67250000,2314652,0.67,88.13,3.44,3.44,90200458533,3.45,3.45,90200458533 +디앤디파마텍,347850,27,96500,2,11100,13.00,930004,329964,10747301,930004,13.00,281.85,8.65,8.65,87413696550,8.43,8.43,87413696550 +PLUS K방산,449450,28,45250,5,-195,-0.43,1835526,2837320,19500000,1835526,-0.43,64.69,9.41,9.41,83342092442,9.45,9.45,83342092442 +대한전선,001440,29,16080,2,590,3.81,4839757,7805888,186447300,4839757,3.81,62.00,2.60,2.60,77682631090,2.59,2.59,77682631090 +비에이치아이,083650,30,41125,2,3425,9.08,1830820,765033,30944375,1830820,9.08,239.31,5.92,5.92,74203467350,5.83,5.83,74203467350 diff --git a/top30/20250611/top30-tv-20250611-123001.csv b/top30/20250611/top30-tv-20250611-123001.csv new file mode 100644 index 000000000000..ca8503ededb6 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,50700,2,2700,5.62,11078303,12176419,640561146,11078303,5.62,90.98,1.73,1.73,556937313500,1.71,1.71,556937313500 +SK하이닉스,000660,2,239500,2,9000,3.90,2319761,3718655,728002365,2319761,3.90,62.38,0.32,0.32,552643699500,0.32,0.32,552643699500 +삼성전자,005930,3,59650,2,450,0.76,7716521,15305760,5919637922,7716521,0.76,50.42,0.13,0.13,460920570100,0.13,0.13,460920570100 +한화솔루션,009830,4,36450,2,5350,17.20,12866437,1860024,171892536,12866437,17.20,691.73,7.49,7.49,450312071875,7.19,7.19,450312071875 +KODEX 레버리지,122630,5,20285,2,330,1.65,16459190,26317112,119550000,16459190,1.65,62.54,13.77,13.77,334180757733,13.78,13.78,334180757733 +지씨지놈,340450,6,11810,2,1310,12.48,23935687,0,23650793,23935687,12.48,0.00,101.20,101.20,318993874215,114.21,114.21,318993874215 +KODEX 200선물인버스2X,252670,7,1638,5,-27,-1.62,192234823,313219360,778300000,192234823,-1.62,61.37,24.70,24.70,314548238502,24.67,24.67,314548238502 +한국정보인증,053300,8,9160,2,1460,18.96,28272471,10492827,42441361,28272471,18.96,269.45,66.62,66.62,246806090305,63.48,63.48,246806090305 +한화에어로스페이스,012450,9,915000,5,-21000,-2.24,230424,337596,47296201,230424,-2.24,68.25,0.49,0.49,211508500000,0.49,0.49,211508500000 +카카오,035720,10,51100,2,1100,2.20,4040123,8896042,441711295,4040123,2.20,45.41,0.91,0.91,205706258700,0.91,0.91,205706258700 +현대로템,064350,11,170300,2,2000,1.19,1143666,1884303,109142293,1143666,1.19,60.69,1.05,1.05,197412205100,1.06,1.06,197412205100 +KODEX 코스닥150레버리지,233740,12,8245,2,360,4.57,23540843,31289968,253800000,23540843,4.57,75.23,9.28,9.28,191365480967,9.14,9.14,191365480967 +KODEX 200,069500,13,38950,2,280,0.72,4773952,9797525,168050000,4773952,0.72,48.73,2.84,2.84,186109946633,2.84,2.84,186109946633 +실리콘투,257720,14,59800,2,8000,15.44,3252661,1221184,61171908,3252661,15.44,266.35,5.32,5.32,182800348150,5.00,5.00,182800348150 +한화오션,042660,15,79000,2,100,0.13,2072330,4552742,306413394,2072330,0.13,45.52,0.68,0.68,164765152400,0.68,0.68,164765152400 +카카오페이,377300,16,58100,2,700,1.22,2825366,5144110,134693503,2825366,1.22,54.92,2.10,2.10,163782731200,2.09,2.09,163782731200 +한화시스템,272210,17,51300,5,-100,-0.19,2982099,12232648,188919389,2982099,-0.19,24.38,1.58,1.58,153053680150,1.58,1.58,153053680150 +이수페타시스,007660,18,44850,2,3750,9.12,2668099,844186,73409219,2668099,9.12,316.06,3.63,3.63,118206969475,3.59,3.59,118206969475 +알테오젠,196170,19,402000,2,9000,2.29,288198,385590,53464968,288198,2.29,74.74,0.54,0.54,116100415250,0.54,0.54,116100415250 +KODEX 인버스,114800,20,3882,5,-33,-0.84,29186597,34610932,152600000,29186597,-0.84,84.33,19.13,19.13,113370973341,19.14,19.14,113370973341 +우리기술투자,041190,21,10030,2,580,6.14,10985618,14288920,84000000,10985618,6.14,76.88,13.08,13.08,109701359080,13.02,13.02,109701359080 +다날,064260,22,6170,2,240,4.05,16933783,34304428,68949040,16933783,4.05,49.36,24.56,24.56,103557623355,24.34,24.34,103557623355 +한미반도체,042700,23,85900,2,3000,3.62,1202332,801422,96614259,1202332,3.62,150.02,1.24,1.24,101874673000,1.23,1.23,101874673000 +아톤,158430,24,7570,2,640,9.24,13413408,3983454,24798851,13413408,9.24,336.73,54.09,54.09,100687702375,53.64,53.64,100687702375 +TIGER 200,102110,25,38915,2,285,0.74,2512098,2626527,67250000,2512098,0.74,95.64,3.74,3.74,97884459402,3.74,3.74,97884459402 +삼성중공업,010140,26,17250,3,0,0.00,5446701,10908337,880000000,5446701,0.00,49.93,0.62,0.62,93633113585,0.62,0.62,93633113585 +디앤디파마텍,347850,27,95800,2,10400,12.18,943776,329964,10747301,943776,12.18,286.02,8.78,8.78,88741978400,8.62,8.62,88741978400 +PLUS K방산,449450,28,45255,5,-190,-0.42,1855503,2837320,19500000,1855503,-0.42,65.40,9.52,9.52,84246221222,9.55,9.55,84246221222 +KB금융,105560,29,107000,5,-3900,-3.52,738008,2263281,381462103,738008,-3.52,32.61,0.19,0.19,79897617750,0.20,0.20,79897617750 +대한전선,001440,30,16050,2,560,3.62,4880826,7805888,186447300,4880826,3.62,62.53,2.62,2.62,78342415360,2.62,2.62,78342415360 diff --git a/top30/20250611/top30-tv-20250611-124001.csv b/top30/20250611/top30-tv-20250611-124001.csv new file mode 100644 index 000000000000..00c3374f0b4e --- /dev/null +++ b/top30/20250611/top30-tv-20250611-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,50800,2,2800,5.83,11159048,12176419,640561146,11159048,5.83,91.64,1.74,1.74,561039496050,1.72,1.72,561039496050 +SK하이닉스,000660,2,239500,2,9000,3.90,2345009,3718655,728002365,2345009,3.90,63.06,0.32,0.32,558688509250,0.32,0.32,558688509250 +삼성전자,005930,3,59700,2,500,0.84,8005679,15305760,5919637922,8005679,0.84,52.31,0.14,0.14,478181994200,0.14,0.14,478181994200 +한화솔루션,009830,4,36650,2,5550,17.85,13185279,1860024,171892536,13185279,17.85,708.88,7.67,7.67,462000184800,7.33,7.33,462000184800 +KODEX 레버리지,122630,5,20310,2,355,1.78,16624853,26317112,119550000,16624853,1.78,63.17,13.91,13.91,337543491011,13.90,13.90,337543491011 +지씨지놈,340450,6,11770,2,1270,12.10,24104421,0,23650793,24104421,12.10,0.00,101.92,101.92,320976965740,115.31,115.31,320976965740 +KODEX 200선물인버스2X,252670,7,1636,5,-29,-1.74,194099368,313219360,778300000,194099368,-1.74,61.97,24.94,24.94,317599942190,24.94,24.94,317599942190 +한국정보인증,053300,8,9300,2,1600,20.78,28521725,10492827,42441361,28521725,20.78,271.82,67.20,67.20,249105729290,63.11,63.11,249105729290 +한화에어로스페이스,012450,9,913000,5,-23000,-2.46,237779,337596,47296201,237779,-2.46,70.43,0.50,0.50,218239072000,0.51,0.51,218239072000 +카카오,035720,10,51100,2,1100,2.20,4080928,8896042,441711295,4080928,2.20,45.87,0.92,0.92,207791374550,0.92,0.92,207791374550 +현대로템,064350,11,170000,2,1700,1.01,1188488,1884303,109142293,1188488,1.01,63.07,1.09,1.09,205024757600,1.11,1.11,205024757600 +KODEX 코스닥150레버리지,233740,12,8240,2,355,4.50,23768424,31289968,253800000,23768424,4.50,75.96,9.37,9.37,193241400919,9.24,9.24,193241400919 +실리콘투,257720,13,59400,2,7600,14.67,3396869,1221184,61171908,3396869,14.67,278.16,5.55,5.55,191379316550,5.27,5.27,191379316550 +KODEX 200,069500,14,38975,2,305,0.79,4839596,9797525,168050000,4839596,0.79,49.40,2.88,2.88,188667380054,2.88,2.88,188667380054 +한화오션,042660,15,79100,2,200,0.25,2084993,4552742,306413394,2084993,0.25,45.80,0.68,0.68,165765849150,0.68,0.68,165765849150 +카카오페이,377300,16,57900,2,500,0.87,2842160,5144110,134693503,2842160,0.87,55.25,2.11,2.11,164755795100,2.11,2.11,164755795100 +한화시스템,272210,17,51350,5,-50,-0.10,3017094,12232648,188919389,3017094,-0.10,24.66,1.60,1.60,154847217250,1.60,1.60,154847217250 +이수페타시스,007660,18,44800,2,3700,9.00,2705580,844186,73409219,2705580,9.00,320.50,3.69,3.69,119884424400,3.65,3.65,119884424400 +알테오젠,196170,19,402000,2,9000,2.29,290912,385590,53464968,290912,2.29,75.45,0.54,0.54,117191230500,0.55,0.55,117191230500 +KODEX 인버스,114800,20,3885,5,-30,-0.77,29290336,34610932,152600000,29290336,-0.77,84.63,19.19,19.19,113773568639,19.19,19.19,113773568639 +우리기술투자,041190,21,10110,2,660,6.98,11052185,14288920,84000000,11052185,6.98,77.35,13.16,13.16,110372159600,13.00,13.00,110372159600 +다날,064260,22,6150,2,220,3.71,17096438,34304428,68949040,17096438,3.71,49.84,24.80,24.80,104556950035,24.66,24.66,104556950035 +한미반도체,042700,23,85600,2,2700,3.26,1227069,801422,96614259,1227069,3.26,153.11,1.27,1.27,103993283400,1.26,1.26,103993283400 +아톤,158430,24,7560,2,630,9.09,13669723,3983454,24798851,13669723,9.09,343.16,55.12,55.12,102620435395,54.74,54.74,102620435395 +TIGER 200,102110,25,38940,2,310,0.80,2620663,2626527,67250000,2620663,0.80,99.78,3.90,3.90,102110684079,3.90,3.90,102110684079 +삼성중공업,010140,26,17250,3,0,0.00,5499261,10908337,880000000,5499261,0.00,50.41,0.62,0.62,94539963870,0.62,0.62,94539963870 +디앤디파마텍,347850,27,96400,2,11000,12.88,956246,329964,10747301,956246,12.88,289.80,8.90,8.90,89935119150,8.68,8.68,89935119150 +PLUS K방산,449450,28,45215,5,-230,-0.51,1878745,2837320,19500000,1878745,-0.51,66.22,9.63,9.63,85297214447,9.67,9.67,85297214447 +KB금융,105560,29,106900,5,-4000,-3.61,759434,2263281,381462103,759434,-3.61,33.55,0.20,0.20,82189037300,0.20,0.20,82189037300 +코나아이,052400,30,72900,2,1600,2.24,1110516,2558749,14563291,1110516,2.24,43.40,7.63,7.63,79680432800,7.51,7.51,79680432800 diff --git a/top30/20250611/top30-tv-20250611-125001.csv b/top30/20250611/top30-tv-20250611-125001.csv new file mode 100644 index 000000000000..ca49dddc6cf0 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,50600,2,2600,5.42,11285592,12176419,640561146,11285592,5.42,92.68,1.76,1.76,567459258950,1.75,1.75,567459258950 +SK하이닉스,000660,2,239250,2,8750,3.80,2375943,3718655,728002365,2375943,3.80,63.89,0.33,0.33,566095015000,0.33,0.33,566095015000 +삼성전자,005930,3,59700,2,500,0.84,8100655,15305760,5919637922,8100655,0.84,52.93,0.14,0.14,483853419750,0.14,0.14,483853419750 +한화솔루션,009830,4,36500,2,5400,17.36,13371212,1860024,171892536,13371212,17.36,718.87,7.78,7.78,468805658775,7.47,7.47,468805658775 +KODEX 레버리지,122630,5,20287,2,332,1.66,16785924,26317112,119550000,16785924,1.66,63.78,14.04,14.04,340814860276,14.05,14.05,340814860276 +지씨지놈,340450,6,11650,2,1150,10.95,24416520,0,23650793,24416520,10.95,0.00,103.24,103.24,324621413850,117.82,117.82,324621413850 +KODEX 200선물인버스2X,252670,7,1637,5,-28,-1.68,196894212,313219360,778300000,196894212,-1.68,62.86,25.30,25.30,322171857031,25.29,25.29,322171857031 +한국정보인증,053300,8,9300,2,1600,20.78,29532260,10492827,42441361,29532260,20.78,281.45,69.58,69.58,258576443220,65.51,65.51,258576443220 +한화에어로스페이스,012450,9,909000,5,-27000,-2.88,254938,337596,47296201,254938,-2.88,75.52,0.54,0.54,233860596500,0.54,0.54,233860596500 +현대로템,064350,10,169100,2,800,0.48,1236777,1884303,109142293,1236777,0.48,65.64,1.13,1.13,213190108750,1.16,1.16,213190108750 +카카오,035720,11,51000,2,1000,2.00,4106079,8896042,441711295,4106079,2.00,46.16,0.93,0.93,209075729050,0.93,0.93,209075729050 +실리콘투,257720,12,59800,2,8000,15.44,3538557,1221184,61171908,3538557,15.44,289.76,5.78,5.78,199861200900,5.46,5.46,199861200900 +KODEX 코스닥150레버리지,233740,13,8225,2,340,4.31,24192325,31289968,253800000,24192325,4.31,77.32,9.53,9.53,196732912350,9.42,9.42,196732912350 +KODEX 200,069500,14,38955,2,285,0.74,4888170,9797525,168050000,4888170,0.74,49.89,2.91,2.91,190560375474,2.91,2.91,190560375474 +한화오션,042660,15,78900,3,0,0.00,2099189,4552742,306413394,2099189,0.00,46.11,0.69,0.69,166887262550,0.69,0.69,166887262550 +카카오페이,377300,16,58100,2,700,1.22,2856225,5144110,134693503,2856225,1.22,55.52,2.12,2.12,165573331350,2.12,2.12,165573331350 +한화시스템,272210,17,51200,5,-200,-0.39,3044167,12232648,188919389,3044167,-0.39,24.89,1.61,1.61,156235281600,1.62,1.62,156235281600 +이수페타시스,007660,18,44800,2,3700,9.00,2732561,844186,73409219,2732561,9.00,323.69,3.72,3.72,121094537550,3.68,3.68,121094537550 +알테오젠,196170,19,402500,2,9500,2.42,293968,385590,53464968,293968,2.42,76.24,0.55,0.55,118420601500,0.55,0.55,118420601500 +KODEX 인버스,114800,20,3882,5,-33,-0.84,29322857,34610932,152600000,29322857,-0.84,84.72,19.22,19.22,113899883846,19.23,19.23,113899883846 +우리기술투자,041190,21,10090,2,640,6.77,11123806,14288920,84000000,11123806,6.77,77.85,13.24,13.24,111097371965,13.11,13.11,111097371965 +한미반도체,042700,22,85500,2,2600,3.14,1252124,801422,96614259,1252124,3.14,156.24,1.30,1.30,106140880950,1.28,1.28,106140880950 +다날,064260,23,6170,2,240,4.05,17190251,34304428,68949040,17190251,4.05,50.11,24.93,24.93,105135585820,24.71,24.71,105135585820 +아톤,158430,24,7520,2,590,8.51,13898541,3983454,24798851,13898541,8.51,348.91,56.05,56.05,104361887220,55.96,55.96,104361887220 +TIGER 200,102110,25,38920,2,290,0.75,2660201,2626527,67250000,2660201,0.75,101.28,3.96,3.96,103650369861,3.96,3.96,103650369861 +삼성중공업,010140,26,17250,3,0,0.00,5544385,10908337,880000000,5544385,0.00,50.83,0.63,0.63,95318705990,0.63,0.63,95318705990 +디앤디파마텍,347850,27,95300,2,9900,11.59,964364,329964,10747301,964364,11.59,292.26,8.97,8.97,90712978100,8.86,8.86,90712978100 +더즌,462860,28,3685,2,355,10.66,25555504,15235131,71413257,25555504,10.66,167.74,35.79,35.79,90451798740,34.37,34.37,90451798740 +KB금융,105560,29,106700,5,-4200,-3.79,810395,2263281,381462103,810395,-3.79,35.81,0.21,0.21,87622844800,0.22,0.22,87622844800 +PLUS K방산,449450,30,45090,5,-355,-0.78,1911498,2837320,19500000,1911498,-0.78,67.37,9.80,9.80,86775265557,9.87,9.87,86775265557 diff --git a/top30/20250611/top30-tv-20250611-130002.csv b/top30/20250611/top30-tv-20250611-130002.csv new file mode 100644 index 000000000000..cb51beb4891f --- /dev/null +++ b/top30/20250611/top30-tv-20250611-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,239500,2,9000,3.90,2408855,3718655,728002365,2408855,3.90,64.78,0.33,0.33,573973492000,0.33,0.33,573973492000 +두산에너빌리티,034020,2,50700,2,2700,5.62,11351065,12176419,640561146,11351065,5.62,93.22,1.77,1.77,570774281100,1.76,1.76,570774281100 +삼성전자,005930,3,59700,2,500,0.84,8430514,15305760,5919637922,8430514,0.84,55.08,0.14,0.14,503576154450,0.14,0.14,503576154450 +한화솔루션,009830,4,36500,2,5400,17.36,13521239,1860024,171892536,13521239,17.36,726.94,7.87,7.87,474275211000,7.56,7.56,474275211000 +KODEX 레버리지,122630,5,20340,2,385,1.93,17097571,26317112,119550000,17097571,1.93,64.97,14.30,14.30,347153631609,14.28,14.28,347153631609 +지씨지놈,340450,6,11470,2,970,9.24,24842509,0,23650793,24842509,9.24,0.00,105.04,105.04,329548598940,121.48,121.48,329548598940 +KODEX 200선물인버스2X,252670,7,1633,5,-32,-1.92,200890241,313219360,778300000,200890241,-1.92,64.14,25.81,25.81,328699031574,25.86,25.86,328699031574 +한국정보인증,053300,8,9210,2,1510,19.61,30084586,10492827,42441361,30084586,19.61,286.72,70.89,70.89,263698193750,67.46,67.46,263698193750 +한화에어로스페이스,012450,9,909000,5,-27000,-2.88,263548,337596,47296201,263548,-2.88,78.07,0.56,0.56,241686038500,0.56,0.56,241686038500 +현대로템,064350,10,169600,2,1300,0.77,1262417,1884303,109142293,1262417,0.77,67.00,1.16,1.16,217526261250,1.18,1.18,217526261250 +카카오,035720,11,51100,2,1100,2.20,4151052,8896042,441711295,4151052,2.20,46.66,0.94,0.94,211375619500,0.94,0.94,211375619500 +실리콘투,257720,12,59900,2,8100,15.64,3640202,1221184,61171908,3640202,15.64,298.09,5.95,5.95,205961714500,5.62,5.62,205961714500 +KODEX 코스닥150레버리지,233740,13,8240,2,355,4.50,24359826,31289968,253800000,24359826,4.50,77.85,9.60,9.60,198111934022,9.47,9.47,198111934022 +KODEX 200,069500,14,39005,2,335,0.87,4958045,9797525,168050000,4958045,0.87,50.61,2.95,2.95,193285746397,2.95,2.95,193285746397 +한화오션,042660,15,78900,3,0,0.00,2133658,4552742,306413394,2133658,0.00,46.87,0.70,0.70,169606969350,0.70,0.70,169606969350 +카카오페이,377300,16,58600,2,1200,2.09,2897482,5144110,134693503,2897482,2.09,56.33,2.15,2.15,167985350950,2.13,2.13,167985350950 +한화시스템,272210,17,51100,5,-300,-0.58,3075666,12232648,188919389,3075666,-0.58,25.14,1.63,1.63,157845583700,1.64,1.64,157845583700 +이수페타시스,007660,18,44750,2,3650,8.88,2751236,844186,73409219,2751236,8.88,325.90,3.75,3.75,121930987950,3.71,3.71,121930987950 +알테오젠,196170,19,403000,2,10000,2.54,298462,385590,53464968,298462,2.54,77.40,0.56,0.56,120229388250,0.56,0.56,120229388250 +KODEX 인버스,114800,20,3877,5,-38,-0.97,29590212,34610932,152600000,29590212,-0.97,85.49,19.39,19.39,114937131458,19.43,19.43,114937131458 +우리기술투자,041190,21,10080,2,630,6.67,11163570,14288920,84000000,11163570,6.67,78.13,13.29,13.29,111498108945,13.17,13.17,111498108945 +더즌,462860,22,3900,2,570,17.12,30607346,15235131,71413257,30607346,17.12,200.90,42.86,42.86,109782873870,39.42,39.42,109782873870 +한미반도체,042700,23,85300,2,2400,2.90,1284625,801422,96614259,1284625,2.90,160.29,1.33,1.33,108915212900,1.32,1.32,108915212900 +아톤,158430,24,7530,2,600,8.66,14143972,3983454,24798851,14143972,8.66,355.07,57.03,57.03,106215159175,56.88,56.88,106215159175 +다날,064260,25,6150,2,220,3.71,17261820,34304428,68949040,17261820,3.71,50.32,25.04,25.04,105576079090,24.90,24.90,105576079090 +TIGER 200,102110,26,38970,2,340,0.88,2677125,2626527,67250000,2677125,0.88,101.93,3.98,3.98,104309708211,3.98,3.98,104309708211 +삼성중공업,010140,27,17280,2,30,0.17,5624200,10908337,880000000,5624200,0.17,51.56,0.64,0.64,96696128000,0.64,0.64,96696128000 +KB금융,105560,28,107000,5,-3900,-3.52,852399,2263281,381462103,852399,-3.52,37.66,0.22,0.22,92109248450,0.23,0.23,92109248450 +디앤디파마텍,347850,29,96000,2,10600,12.41,974552,329964,10747301,974552,12.41,295.35,9.07,9.07,91684928600,8.89,8.89,91684928600 +PLUS K방산,449450,30,45120,5,-325,-0.72,1956050,2837320,19500000,1956050,-0.72,68.94,10.03,10.03,88783709063,10.09,10.09,88783709063 diff --git a/top30/20250611/top30-tv-20250611-131002.csv b/top30/20250611/top30-tv-20250611-131002.csv new file mode 100644 index 000000000000..6c95e2c6731d --- /dev/null +++ b/top30/20250611/top30-tv-20250611-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,239250,2,8750,3.80,2442279,3718655,728002365,2442279,3.80,65.68,0.34,0.34,581975031250,0.33,0.33,581975031250 +두산에너빌리티,034020,2,50700,2,2700,5.62,11465854,12176419,640561146,11465854,5.62,94.16,1.79,1.79,576594099550,1.78,1.78,576594099550 +삼성전자,005930,3,59850,2,650,1.10,8812024,15305760,5919637922,8812024,1.10,57.57,0.15,0.15,526392067550,0.15,0.15,526392067550 +한화솔루션,009830,4,36600,2,5500,17.68,13688223,1860024,171892536,13688223,17.68,735.92,7.96,7.96,480359093575,7.64,7.64,480359093575 +KODEX 레버리지,122630,5,20405,2,450,2.26,17796827,26317112,119550000,17796827,2.26,67.62,14.89,14.89,361399633073,14.81,14.81,361399633073 +KODEX 200선물인버스2X,252670,6,1628,5,-37,-2.22,207789359,313219360,778300000,207789359,-2.22,66.34,26.70,26.70,339944912400,26.83,26.83,339944912400 +지씨지놈,340450,7,11280,2,780,7.43,25403253,0,23650793,25403253,7.43,0.00,107.41,107.41,335948724580,125.93,125.93,335948724580 +한국정보인증,053300,8,9200,2,1500,19.48,30531515,10492827,42441361,30531515,19.48,290.98,71.94,71.94,267791893030,68.58,68.58,267791893030 +한화에어로스페이스,012450,9,909000,5,-27000,-2.88,271496,337596,47296201,271496,-2.88,80.42,0.57,0.57,248913989000,0.58,0.58,248913989000 +현대로템,064350,10,170200,2,1900,1.13,1284002,1884303,109142293,1284002,1.13,68.14,1.18,1.18,221190763950,1.19,1.19,221190763950 +카카오,035720,11,51300,2,1300,2.60,4213399,8896042,441711295,4213399,2.60,47.36,0.95,0.95,214567066200,0.95,0.95,214567066200 +실리콘투,257720,12,59800,2,8000,15.44,3703839,1221184,61171908,3703839,15.44,303.30,6.05,6.05,209770160500,5.73,5.73,209770160500 +KODEX 코스닥150레버리지,233740,13,8245,2,360,4.57,24676772,31289968,253800000,24676772,4.57,78.86,9.72,9.72,200723759120,9.59,9.59,200723759120 +KODEX 200,069500,14,39065,2,395,1.02,5049054,9797525,168050000,5049054,1.02,51.53,3.00,3.00,196838292089,3.00,3.00,196838292089 +카카오페이,377300,15,59000,2,1600,2.79,2978917,5144110,134693503,2978917,2.79,57.91,2.21,2.21,172789097800,2.17,2.17,172789097800 +한화오션,042660,16,79000,2,100,0.13,2164107,4552742,306413394,2164107,0.13,47.53,0.71,0.71,172010978200,0.71,0.71,172010978200 +한화시스템,272210,17,51400,3,0,0.00,3112515,12232648,188919389,3112515,0.00,25.44,1.65,1.65,159731110350,1.64,1.64,159731110350 +더즌,462860,18,3865,2,535,16.07,34691559,15235131,71413257,34691559,16.07,227.71,48.58,48.58,125693385895,45.54,45.54,125693385895 +이수페타시스,007660,19,44700,2,3600,8.76,2785735,844186,73409219,2785735,8.76,329.99,3.79,3.79,123473777950,3.76,3.76,123473777950 +알테오젠,196170,20,403500,2,10500,2.67,306098,385590,53464968,306098,2.67,79.38,0.57,0.57,123308404750,0.57,0.57,123308404750 +KODEX 인버스,114800,21,3872,5,-43,-1.10,30657131,34610932,152600000,30657131,-1.10,88.58,20.09,20.09,119072582698,20.15,20.15,119072582698 +우리기술투자,041190,22,10100,2,650,6.88,11214832,14288920,84000000,11214832,6.88,78.49,13.35,13.35,112016936600,13.20,13.20,112016936600 +아톤,158430,23,7710,2,780,11.26,14891628,3983454,24798851,14891628,11.26,373.84,60.05,60.05,111957507700,58.56,58.56,111957507700 +한미반도체,042700,24,85200,2,2300,2.77,1305318,801422,96614259,1305318,2.77,162.88,1.35,1.35,110681367200,1.34,1.34,110681367200 +다날,064260,25,6155,2,225,3.79,17370597,34304428,68949040,17370597,3.79,50.64,25.19,25.19,106245741300,25.04,25.04,106245741300 +TIGER 200,102110,26,39030,2,400,1.04,2718794,2626527,67250000,2718794,1.04,103.51,4.04,4.04,105935682425,4.04,4.04,105935682425 +삼성중공업,010140,27,17280,2,30,0.17,5735652,10908337,880000000,5735652,0.17,52.58,0.65,0.65,98621050965,0.65,0.65,98621050965 +KB금융,105560,28,106700,5,-4200,-3.79,910789,2263281,381462103,910789,-3.79,40.24,0.24,0.24,98360044950,0.24,0.24,98360044950 +디앤디파마텍,347850,29,97700,2,12300,14.40,1000102,329964,10747301,1000102,14.40,303.09,9.31,9.31,94169164600,8.97,8.97,94169164600 +PLUS K방산,449450,30,45220,5,-225,-0.50,1997261,2837320,19500000,1997261,-0.50,70.39,10.24,10.24,90644344303,10.28,10.28,90644344303 diff --git a/top30/20250611/top30-tv-20250611-132002.csv b/top30/20250611/top30-tv-20250611-132002.csv new file mode 100644 index 000000000000..17fccea0e4da --- /dev/null +++ b/top30/20250611/top30-tv-20250611-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,240000,2,9500,4.12,2551877,3718655,728002365,2551877,4.12,68.62,0.35,0.35,608246617500,0.35,0.35,608246617500 +두산에너빌리티,034020,2,50800,2,2800,5.83,11585328,12176419,640561146,11585328,5.83,95.15,1.81,1.81,582646173550,1.79,1.79,582646173550 +삼성전자,005930,3,59900,2,700,1.18,9237480,15305760,5919637922,9237480,1.18,60.35,0.16,0.16,551878537850,0.16,0.16,551878537850 +한화솔루션,009830,4,36400,2,5300,17.04,13813080,1860024,171892536,13813080,17.04,742.63,8.04,8.04,484911085775,7.75,7.75,484911085775 +KODEX 레버리지,122630,5,20445,2,490,2.46,18222648,26317112,119550000,18222648,2.46,69.24,15.24,15.24,370092826279,15.14,15.14,370092826279 +KODEX 200선물인버스2X,252670,6,1625,5,-40,-2.40,215925371,313219360,778300000,215925371,-2.40,68.94,27.74,27.74,353185338852,27.93,27.93,353185338852 +지씨지놈,340450,7,11210,2,710,6.76,25800042,0,23650793,25800042,6.76,0.00,109.09,109.09,340424724495,128.40,128.40,340424724495 +한국정보인증,053300,8,9210,2,1510,19.61,30722556,10492827,42441361,30722556,19.61,292.80,72.39,72.39,269547542400,68.96,68.96,269547542400 +한화에어로스페이스,012450,9,905000,5,-31000,-3.31,289672,337596,47296201,289672,-3.31,85.80,0.61,0.61,265380555500,0.62,0.62,265380555500 +현대로템,064350,10,170200,2,1900,1.13,1301909,1884303,109142293,1301909,1.13,69.09,1.19,1.19,224238882450,1.21,1.21,224238882450 +실리콘투,257720,11,61250,2,9450,18.24,3934484,1221184,61171908,3934484,18.24,322.19,6.43,6.43,223804677200,5.97,5.97,223804677200 +카카오,035720,12,51200,2,1200,2.40,4253089,8896042,441711295,4253089,2.40,47.81,0.96,0.96,216598904150,0.96,0.96,216598904150 +KODEX 코스닥150레버리지,233740,13,8260,2,375,4.76,25228050,31289968,253800000,25228050,4.76,80.63,9.94,9.94,205273535014,9.79,9.79,205273535014 +KODEX 200,069500,14,39100,2,430,1.11,5132089,9797525,168050000,5132089,1.11,52.38,3.05,3.05,200082705089,3.05,3.05,200082705089 +카카오페이,377300,15,59000,2,1600,2.79,3023536,5144110,134693503,3023536,2.79,58.78,2.24,2.24,175413931550,2.21,2.21,175413931550 +한화오션,042660,16,79100,2,200,0.25,2184302,4552742,306413394,2184302,0.25,47.98,0.71,0.71,173606273100,0.72,0.72,173606273100 +한화시스템,272210,17,51350,5,-50,-0.10,3137317,12232648,188919389,3137317,-0.10,25.65,1.66,1.66,161005977450,1.66,1.66,161005977450 +더즌,462860,18,3900,2,570,17.12,37180920,15235131,71413257,37180920,17.12,244.05,52.06,52.06,135408046960,48.62,48.62,135408046960 +알테오젠,196170,19,403500,2,10500,2.67,313731,385590,53464968,313731,2.67,81.36,0.59,0.59,126387646250,0.59,0.59,126387646250 +이수페타시스,007660,20,44650,2,3550,8.64,2835081,844186,73409219,2835081,8.64,335.84,3.86,3.86,125672950700,3.83,3.83,125672950700 +KODEX 인버스,114800,21,3867,5,-48,-1.23,31452017,34610932,152600000,31452017,-1.23,90.87,20.61,20.61,122149635785,20.70,20.70,122149635785 +아톤,158430,22,7650,2,720,10.39,15135564,3983454,24798851,15135564,10.39,379.96,61.03,61.03,113833789365,60.00,60.00,113833789365 +우리기술투자,041190,23,10090,2,640,6.77,11259330,14288920,84000000,11259330,6.77,78.80,13.40,13.40,112465220790,13.27,13.27,112465220790 +한미반도체,042700,24,85400,2,2500,3.02,1323185,801422,96614259,1323185,3.02,165.10,1.37,1.37,112205952750,1.36,1.36,112205952750 +TIGER 200,102110,25,39080,2,450,1.16,2841490,2626527,67250000,2841490,1.16,108.18,4.23,4.23,110727197192,4.21,4.21,110727197192 +다날,064260,26,6170,2,240,4.05,17471814,34304428,68949040,17471814,4.05,50.93,25.34,25.34,106869078840,25.12,25.12,106869078840 +KB금융,105560,27,107200,5,-3700,-3.34,942000,2263281,381462103,942000,-3.34,41.62,0.25,0.25,101703668200,0.25,0.25,101703668200 +삼성중공업,010140,28,17310,2,60,0.35,5856900,10908337,880000000,5856900,0.35,53.69,0.67,0.67,100718714405,0.66,0.66,100718714405 +디앤디파마텍,347850,29,96800,2,11400,13.35,1017472,329964,10747301,1017472,13.35,308.36,9.47,9.47,95868788650,9.22,9.22,95868788650 +PLUS K방산,449450,30,45150,5,-295,-0.65,2028649,2837320,19500000,2028649,-0.65,71.50,10.40,10.40,92061980865,10.46,10.46,92061980865 diff --git a/top30/20250611/top30-tv-20250611-133001.csv b/top30/20250611/top30-tv-20250611-133001.csv new file mode 100644 index 000000000000..3ad1652ec974 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,239500,2,9000,3.90,2669110,3718655,728002365,2669110,3.90,71.78,0.37,0.37,636346768000,0.36,0.36,636346768000 +두산에너빌리티,034020,2,50600,2,2600,5.42,11702880,12176419,640561146,11702880,5.42,96.11,1.83,1.83,588607170000,1.82,1.82,588607170000 +삼성전자,005930,3,59800,2,600,1.01,9679510,15305760,5919637922,9679510,1.01,63.24,0.16,0.16,578376184850,0.16,0.16,578376184850 +한화솔루션,009830,4,37050,2,5950,19.13,14299014,1860024,171892536,14299014,19.13,768.75,8.32,8.32,502808710650,7.90,7.90,502808710650 +KODEX 레버리지,122630,5,20390,2,435,2.18,18604055,26317112,119550000,18604055,2.18,70.69,15.56,15.56,377887122549,15.50,15.50,377887122549 +KODEX 200선물인버스2X,252670,6,1629,5,-36,-2.16,220717171,313219360,778300000,220717171,-2.16,70.47,28.36,28.36,360979074841,28.47,28.47,360979074841 +지씨지놈,340450,7,11280,2,780,7.43,26217937,0,23650793,26217937,7.43,0.00,110.85,110.85,345103484050,129.36,129.36,345103484050 +한화에어로스페이스,012450,8,906000,5,-30000,-3.21,298379,337596,47296201,298379,-3.21,88.38,0.63,0.63,273255298000,0.64,0.64,273255298000 +한국정보인증,053300,9,9150,2,1450,18.83,30931435,10492827,42441361,30931435,18.83,294.79,72.88,72.88,271466439900,69.90,69.90,271466439900 +실리콘투,257720,10,60900,2,9100,17.57,4084655,1221184,61171908,4084655,17.57,334.48,6.68,6.68,232954508550,6.25,6.25,232954508550 +현대로템,064350,11,170100,2,1800,1.07,1344587,1884303,109142293,1344587,1.07,71.36,1.23,1.23,231472773950,1.25,1.25,231472773950 +카카오,035720,12,51200,2,1200,2.40,4296372,8896042,441711295,4296372,2.40,48.30,0.97,0.97,218811757350,0.97,0.97,218811757350 +KODEX 코스닥150레버리지,233740,13,8265,2,380,4.82,25737844,31289968,253800000,25737844,4.82,82.26,10.14,10.14,209486558160,9.99,9.99,209486558160 +KODEX 200,069500,14,39050,2,380,0.98,5200022,9797525,168050000,5200022,0.98,53.07,3.09,3.09,202737946868,3.09,3.09,202737946868 +카카오페이,377300,15,59600,2,2200,3.83,3094758,5144110,134693503,3094758,3.83,60.16,2.30,2.30,179642151200,2.24,2.24,179642151200 +한화오션,042660,16,79000,2,100,0.13,2217633,4552742,306413394,2217633,0.13,48.71,0.72,0.72,176241228700,0.73,0.73,176241228700 +한화시스템,272210,17,51500,2,100,0.19,3180414,12232648,188919389,3180414,0.19,26.00,1.68,1.68,163222113600,1.68,1.68,163222113600 +더즌,462860,18,3795,2,465,13.96,40242673,15235131,71413257,40242673,13.96,264.14,56.35,56.35,147063942849,54.26,54.26,147063942849 +알테오젠,196170,19,404500,2,11500,2.93,323925,385590,53464968,323925,2.93,84.01,0.61,0.61,130506928750,0.60,0.60,130506928750 +이수페타시스,007660,20,44250,2,3150,7.66,2888140,844186,73409219,2888140,7.66,342.12,3.93,3.93,128030581650,3.94,3.94,128030581650 +KODEX 인버스,114800,21,3875,5,-40,-1.02,31992716,34610932,152600000,31992716,-1.02,92.44,20.97,20.97,124242173226,21.01,21.01,124242173226 +아톤,158430,22,7550,2,620,8.95,15372398,3983454,24798851,15372398,8.95,385.91,61.99,61.99,115636389645,61.76,61.76,115636389645 +한미반도체,042700,23,85500,2,2600,3.14,1341678,801422,96614259,1341678,3.14,167.41,1.39,1.39,113787016350,1.38,1.38,113787016350 +우리기술투자,041190,24,10050,2,600,6.35,11335762,14288920,84000000,11335762,6.35,79.33,13.49,13.49,113234483555,13.41,13.41,113234483555 +TIGER 200,102110,25,39020,2,390,1.01,2865585,2626527,67250000,2865585,1.01,109.10,4.26,4.26,111668350946,4.26,4.26,111668350946 +다날,064260,26,6180,2,250,4.22,17574324,34304428,68949040,17574324,4.22,51.23,25.49,25.49,107502720255,25.23,25.23,107502720255 +KB금융,105560,27,107000,5,-3900,-3.52,971368,2263281,381462103,971368,-3.52,42.92,0.25,0.25,104853161950,0.26,0.26,104853161950 +삼성중공업,010140,28,17360,2,110,0.64,6052659,10908337,880000000,6052659,0.64,55.49,0.69,0.69,104115064105,0.68,0.68,104115064105 +디앤디파마텍,347850,29,96200,2,10800,12.65,1027046,329964,10747301,1027046,12.65,311.26,9.56,9.56,96794596750,9.36,9.36,96794596750 +PLUS K방산,449450,30,45150,5,-295,-0.65,2052083,2837320,19500000,2052083,-0.65,72.32,10.52,10.52,93119621208,10.58,10.58,93119621208 diff --git a/top30/20250611/top30-tv-20250611-134002.csv b/top30/20250611/top30-tv-20250611-134002.csv new file mode 100644 index 000000000000..1173fea1647a --- /dev/null +++ b/top30/20250611/top30-tv-20250611-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,239500,2,9000,3.90,2729278,3718655,728002365,2729278,3.90,73.39,0.37,0.37,650747028000,0.37,0.37,650747028000 +두산에너빌리티,034020,2,50500,2,2500,5.21,11877770,12176419,640561146,11877770,5.21,97.55,1.85,1.85,597442567350,1.85,1.85,597442567350 +삼성전자,005930,3,59800,2,600,1.01,9958020,15305760,5919637922,9958020,1.01,65.06,0.17,0.17,595028274850,0.17,0.17,595028274850 +한화솔루션,009830,4,36950,2,5850,18.81,14863871,1860024,171892536,14863871,18.81,799.12,8.65,8.65,523748369450,8.25,8.25,523748369450 +KODEX 레버리지,122630,5,20395,2,440,2.20,18912574,26317112,119550000,18912574,2.20,71.86,15.82,15.82,384176806629,15.76,15.76,384176806629 +KODEX 200선물인버스2X,252670,6,1629,5,-36,-2.16,226387939,313219360,778300000,226387939,-2.16,72.28,29.09,29.09,370221985542,29.20,29.20,370221985542 +지씨지놈,340450,7,11200,2,700,6.67,26422759,0,23650793,26422759,6.67,0.00,111.72,111.72,347404854600,131.15,131.15,347404854600 +한화에어로스페이스,012450,8,904000,5,-32000,-3.42,307572,337596,47296201,307572,-3.42,91.11,0.65,0.65,281576448500,0.66,0.66,281576448500 +한국정보인증,053300,9,9160,2,1460,18.96,31073982,10492827,42441361,31073982,18.96,296.14,73.22,73.22,272769900080,70.16,70.16,272769900080 +실리콘투,257720,10,60800,2,9000,17.37,4179719,1221184,61171908,4179719,17.37,342.27,6.83,6.83,238725440250,6.42,6.42,238725440250 +현대로템,064350,11,169900,2,1600,0.95,1360939,1884303,109142293,1360939,0.95,72.23,1.25,1.25,234253174200,1.26,1.26,234253174200 +카카오,035720,12,51200,2,1200,2.40,4336121,8896042,441711295,4336121,2.40,48.74,0.98,0.98,220843843250,0.98,0.98,220843843250 +KODEX 코스닥150레버리지,233740,13,8280,2,395,5.01,26166571,31289968,253800000,26166571,5.01,83.63,10.31,10.31,213031860317,10.14,10.14,213031860317 +KODEX 200,069500,14,39055,2,385,1.00,5261089,9797525,168050000,5261089,1.00,53.70,3.13,3.13,205122094948,3.13,3.13,205122094948 +카카오페이,377300,15,59400,2,2000,3.48,3147789,5144110,134693503,3147789,3.48,61.19,2.34,2.34,182794490350,2.28,2.28,182794490350 +한화오션,042660,16,79000,2,100,0.13,2232905,4552742,306413394,2232905,0.13,49.05,0.73,0.73,177447402200,0.73,0.73,177447402200 +한화시스템,272210,17,51300,5,-100,-0.19,3206512,12232648,188919389,3206512,-0.19,26.21,1.70,1.70,164564912100,1.70,1.70,164564912100 +더즌,462860,18,3725,2,395,11.86,41671860,15235131,71413257,41671860,11.86,273.52,58.35,58.35,152454673098,57.31,57.31,152454673098 +알테오젠,196170,19,405000,2,12000,3.05,337267,385590,53464968,337267,3.05,87.47,0.63,0.63,135908330250,0.63,0.63,135908330250 +이수페타시스,007660,20,44200,2,3100,7.54,2975953,844186,73409219,2975953,7.54,352.52,4.05,4.05,131904785775,4.07,4.07,131904785775 +KODEX 인버스,114800,21,3875,5,-40,-1.02,32354790,34610932,152600000,32354790,-1.02,93.48,21.20,21.20,125645148620,21.25,21.25,125645148620 +아톤,158430,22,7560,2,630,9.09,15526589,3983454,24798851,15526589,9.09,389.78,62.61,62.61,116801017155,62.30,62.30,116801017155 +우리기술투자,041190,23,10190,2,740,7.83,11623527,14288920,84000000,11623527,7.83,81.35,13.84,13.84,116167779765,13.57,13.57,116167779765 +한미반도체,042700,24,85700,2,2800,3.38,1364885,801422,96614259,1364885,3.38,170.31,1.41,1.41,115771739700,1.40,1.40,115771739700 +TIGER 200,102110,25,39025,2,395,1.02,2890836,2626527,67250000,2890836,1.02,110.06,4.30,4.30,112653306519,4.29,4.29,112653306519 +다날,064260,26,6140,2,210,3.54,17738368,34304428,68949040,17738368,3.54,51.71,25.73,25.73,108510968610,25.63,25.63,108510968610 +KB금융,105560,27,107000,5,-3900,-3.52,993170,2263281,381462103,993170,-3.52,43.88,0.26,0.26,107186904800,0.26,0.26,107186904800 +삼성중공업,010140,28,17320,2,70,0.41,6155574,10908337,880000000,6155574,0.41,56.43,0.70,0.70,105899271765,0.69,0.69,105899271765 +디앤디파마텍,347850,29,96000,2,10600,12.41,1037225,329964,10747301,1037225,12.41,314.34,9.65,9.65,97771320500,9.48,9.48,97771320500 +PLUS K방산,449450,30,45105,5,-340,-0.75,2078797,2837320,19500000,2078797,-0.75,73.27,10.66,10.66,94325495776,10.72,10.72,94325495776 diff --git a/top30/20250611/top30-tv-20250611-135002.csv b/top30/20250611/top30-tv-20250611-135002.csv new file mode 100644 index 000000000000..32fd40829254 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,240000,2,9500,4.12,2885070,3718655,728002365,2885070,4.12,77.58,0.40,0.40,688147372500,0.39,0.39,688147372500 +삼성전자,005930,2,59800,2,600,1.01,10220925,15305760,5919637922,10220925,1.01,66.78,0.17,0.17,610751296100,0.17,0.17,610751296100 +두산에너빌리티,034020,3,50300,2,2300,4.79,12048458,12176419,640561146,12048458,4.79,98.95,1.88,1.88,606034022350,1.88,1.88,606034022350 +한화솔루션,009830,4,36950,2,5850,18.81,15092090,1860024,171892536,15092090,18.81,811.39,8.78,8.78,532194295825,8.38,8.38,532194295825 +KODEX 레버리지,122630,5,20385,2,430,2.15,19098779,26317112,119550000,19098779,2.15,72.57,15.98,15.98,387975236761,15.92,15.92,387975236761 +KODEX 200선물인버스2X,252670,6,1630,5,-35,-2.10,229254414,313219360,778300000,229254414,-2.10,73.19,29.46,29.46,374890004703,29.55,29.55,374890004703 +지씨지놈,340450,7,11130,2,630,6.00,26654995,0,23650793,26654995,6.00,0.00,112.70,112.70,350004978970,132.96,132.96,350004978970 +한화에어로스페이스,012450,8,903500,5,-32500,-3.47,315557,337596,47296201,315557,-3.47,93.47,0.67,0.67,288787833000,0.68,0.68,288787833000 +한국정보인증,053300,9,8860,2,1160,15.06,31970651,10492827,42441361,31970651,15.06,304.69,75.33,75.33,280798501405,74.67,74.67,280798501405 +실리콘투,257720,10,61100,2,9300,17.95,4260053,1221184,61171908,4260053,17.95,348.85,6.96,6.96,243633229450,6.52,6.52,243633229450 +현대로템,064350,11,169800,2,1500,0.89,1375434,1884303,109142293,1375434,0.89,72.99,1.26,1.26,236714522950,1.28,1.28,236714522950 +카카오,035720,12,51400,2,1400,2.80,4474555,8896042,441711295,4474555,2.80,50.30,1.01,1.01,227949912800,1.00,1.00,227949912800 +KODEX 코스닥150레버리지,233740,13,8285,2,400,5.07,26898062,31289968,253800000,26898062,5.07,85.96,10.60,10.60,219089590264,10.42,10.42,219089590264 +KODEX 200,069500,14,39045,2,375,0.97,5342738,9797525,168050000,5342738,0.97,54.53,3.18,3.18,208311078296,3.17,3.17,208311078296 +카카오페이,377300,15,59500,2,2100,3.66,3205033,5144110,134693503,3205033,3.66,62.30,2.38,2.38,186205682350,2.32,2.32,186205682350 +한화오션,042660,16,79000,2,100,0.13,2268151,4552742,306413394,2268151,0.13,49.82,0.74,0.74,180228498150,0.74,0.74,180228498150 +한화시스템,272210,17,51500,2,100,0.19,3236814,12232648,188919389,3236814,0.19,26.46,1.71,1.71,166124772900,1.71,1.71,166124772900 +더즌,462860,18,3690,2,360,10.81,42683722,15235131,71413257,42683722,10.81,280.17,59.77,59.77,156204635258,59.28,59.28,156204635258 +알테오젠,196170,19,407500,2,14500,3.69,357676,385590,53464968,357676,3.69,92.76,0.67,0.67,144197621000,0.66,0.66,144197621000 +이수페타시스,007660,20,44100,2,3000,7.30,3012626,844186,73409219,3012626,7.30,356.87,4.10,4.10,133524053500,4.12,4.12,133524053500 +KODEX 인버스,114800,21,3870,5,-45,-1.15,32458751,34610932,152600000,32458751,-1.15,93.78,21.27,21.27,126047911016,21.34,21.34,126047911016 +아톤,158430,22,7610,2,680,9.81,15690608,3983454,24798851,15690608,9.81,393.89,63.27,63.27,118040736175,62.55,62.55,118040736175 +우리기술투자,041190,23,10070,2,620,6.56,11790115,14288920,84000000,11790115,6.56,82.51,14.04,14.04,117848730690,13.93,13.93,117848730690 +한미반도체,042700,24,85600,2,2700,3.26,1383823,801422,96614259,1383823,3.26,172.67,1.43,1.43,117392734700,1.42,1.42,117392734700 +TIGER 200,102110,25,39015,2,385,1.00,2959499,2626527,67250000,2959499,1.00,112.68,4.40,4.40,115332727365,4.40,4.40,115332727365 +KB금융,105560,26,107000,5,-3900,-3.52,1031905,2263281,381462103,1031905,-3.52,45.59,0.27,0.27,111334903750,0.27,0.27,111334903750 +다날,064260,27,6100,2,170,2.87,17885215,34304428,68949040,17885215,2.87,52.14,25.94,25.94,109411586690,26.01,26.01,109411586690 +삼성중공업,010140,28,17300,2,50,0.29,6238253,10908337,880000000,6238253,0.29,57.19,0.71,0.71,107330380775,0.71,0.71,107330380775 +디앤디파마텍,347850,29,95000,2,9600,11.24,1050352,329964,10747301,1050352,11.24,318.32,9.77,9.77,99020378700,9.70,9.70,99020378700 +PLUS K방산,449450,30,45110,5,-335,-0.74,2101991,2837320,19500000,2101991,-0.74,74.08,10.78,10.78,95371359273,10.84,10.84,95371359273 diff --git a/top30/20250611/top30-tv-20250611-140001.csv b/top30/20250611/top30-tv-20250611-140001.csv new file mode 100644 index 000000000000..d4fd8f1fa888 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,239750,2,9250,4.01,3052186,3718655,728002365,3052186,4.01,82.08,0.42,0.42,728313011500,0.42,0.42,728313011500 +삼성전자,005930,2,59750,2,550,0.93,10363782,15305760,5919637922,10363782,0.93,67.71,0.18,0.18,619295920150,0.18,0.18,619295920150 +두산에너빌리티,034020,3,50500,2,2500,5.21,12195871,12176419,640561146,12195871,5.21,100.16,1.90,1.90,613477416650,1.90,1.90,613477416650 +한화솔루션,009830,4,36800,2,5700,18.33,15357063,1860024,171892536,15357063,18.33,825.64,8.93,8.93,541929554575,8.57,8.57,541929554575 +KODEX 레버리지,122630,5,20370,2,415,2.08,19331682,26317112,119550000,19331682,2.08,73.46,16.17,16.17,392725059491,16.13,16.13,392725059491 +KODEX 200선물인버스2X,252670,6,1630,5,-35,-2.10,232019646,313219360,778300000,232019646,-2.10,74.08,29.81,29.81,379394666836,29.91,29.91,379394666836 +지씨지놈,340450,7,11000,2,500,4.76,27122509,0,23650793,27122509,4.76,0.00,114.68,114.68,355179789200,136.52,136.52,355179789200 +한화에어로스페이스,012450,8,901500,5,-34500,-3.69,328160,337596,47296201,328160,-3.69,97.20,0.69,0.69,300158536000,0.70,0.70,300158536000 +한국정보인증,053300,9,8860,2,1160,15.06,32676788,10492827,42441361,32676788,15.06,311.42,76.99,76.99,287028443595,76.33,76.33,287028443595 +실리콘투,257720,10,62400,2,10600,20.46,4520837,1221184,61171908,4520837,20.46,370.20,7.39,7.39,259740744000,6.80,6.80,259740744000 +현대로템,064350,11,169800,2,1500,0.89,1391075,1884303,109142293,1391075,0.89,73.82,1.27,1.27,239370160200,1.29,1.29,239370160200 +카카오,035720,12,51300,2,1300,2.60,4531543,8896042,441711295,4531543,2.60,50.94,1.03,1.03,230874631200,1.02,1.02,230874631200 +KODEX 코스닥150레버리지,233740,13,8300,2,415,5.26,27964295,31289968,253800000,27964295,5.26,89.37,11.02,11.02,227936634555,10.82,10.82,227936634555 +KODEX 200,069500,14,39025,2,355,0.92,5403748,9797525,168050000,5403748,0.92,55.15,3.22,3.22,210693672501,3.21,3.21,210693672501 +카카오페이,377300,15,59500,2,2100,3.66,3252900,5144110,134693503,3252900,3.66,63.24,2.42,2.42,189061310350,2.36,2.36,189061310350 +알테오젠,196170,16,414000,2,21000,5.34,453521,385590,53464968,453521,5.34,117.62,0.85,0.85,183541746500,0.83,0.83,183541746500 +한화오션,042660,17,79100,2,200,0.25,2289857,4552742,306413394,2289857,0.25,50.30,0.75,0.75,181943522850,0.75,0.75,181943522850 +한화시스템,272210,18,51500,2,100,0.19,3300189,12232648,188919389,3300189,0.19,26.98,1.75,1.75,169391007350,1.74,1.74,169391007350 +더즌,462860,19,3740,2,410,12.31,43768589,15235131,71413257,43768589,12.31,287.29,61.29,61.29,160239098656,60.00,60.00,160239098656 +이수페타시스,007660,20,43900,2,2800,6.81,3061467,844186,73409219,3061467,6.81,362.65,4.17,4.17,135672204125,4.21,4.21,135672204125 +KODEX 인버스,114800,21,3875,5,-40,-1.02,32608898,34610932,152600000,32608898,-1.02,94.22,21.37,21.37,126629973684,21.41,21.41,126629973684 +우리기술투자,041190,22,10200,2,750,7.94,11974103,14288920,84000000,11974103,7.94,83.80,14.25,14.25,119720134945,13.97,13.97,119720134945 +한미반도체,042700,23,85600,2,2700,3.26,1404293,801422,96614259,1404293,3.26,175.23,1.45,1.45,119145258800,1.44,1.44,119145258800 +아톤,158430,24,7590,2,660,9.52,15809557,3983454,24798851,15809557,9.52,396.88,63.75,63.75,118939900515,63.19,63.19,118939900515 +TIGER 200,102110,25,38995,2,365,0.94,2995134,2626527,67250000,2995134,0.94,114.03,4.45,4.45,116722897877,4.45,4.45,116722897877 +KB금융,105560,26,107650,5,-3250,-2.93,1074172,2263281,381462103,1074172,-2.93,47.46,0.28,0.28,115860971250,0.28,0.28,115860971250 +다날,064260,27,6050,2,120,2.02,18140236,34304428,68949040,18140236,2.02,52.88,26.31,26.31,110962409955,26.60,26.60,110962409955 +삼성중공업,010140,28,17290,2,40,0.23,6306442,10908337,880000000,6306442,0.23,57.81,0.72,0.72,108509269715,0.71,0.71,108509269715 +디앤디파마텍,347850,29,94800,2,9400,11.01,1071105,329964,10747301,1071105,11.01,324.61,9.97,9.97,100982976100,9.91,9.91,100982976100 +리드코프,012700,30,6320,2,950,17.69,15932478,1372962,26446135,15932478,17.69,1160.45,60.25,60.25,98369987840,58.85,58.85,98369987840 diff --git a/top30/20250611/top30-tv-20250611-141001.csv b/top30/20250611/top30-tv-20250611-141001.csv new file mode 100644 index 000000000000..c0646644d2fa --- /dev/null +++ b/top30/20250611/top30-tv-20250611-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,240250,2,9750,4.23,3120841,3718655,728002365,3120841,4.23,83.92,0.43,0.43,744803798500,0.43,0.43,744803798500 +삼성전자,005930,2,59800,2,600,1.01,10491307,15305760,5919637922,10491307,1.01,68.54,0.18,0.18,626924496800,0.18,0.18,626924496800 +두산에너빌리티,034020,3,50600,2,2600,5.42,12323152,12176419,640561146,12323152,5.42,101.21,1.92,1.92,619900915250,1.91,1.91,619900915250 +한화솔루션,009830,4,36700,2,5600,18.01,15530663,1860024,171892536,15530663,18.01,834.97,9.04,9.04,548315900750,8.69,8.69,548315900750 +KODEX 레버리지,122630,5,20415,2,460,2.31,19768095,26317112,119550000,19768095,2.31,75.11,16.54,16.54,401636042018,16.46,16.46,401636042018 +KODEX 200선물인버스2X,252670,6,1627,5,-38,-2.28,237746355,313219360,778300000,237746355,-2.28,75.90,30.55,30.55,388709127926,30.70,30.70,388709127926 +지씨지놈,340450,7,10930,2,430,4.10,27504958,0,23650793,27504958,4.10,0.00,116.30,116.30,359367767170,139.02,139.02,359367767170 +한화에어로스페이스,012450,8,905000,5,-31000,-3.31,336439,337596,47296201,336439,-3.31,99.66,0.71,0.71,307642468000,0.72,0.72,307642468000 +한국정보인증,053300,9,8810,2,1110,14.42,33157882,10492827,42441361,33157882,14.42,316.01,78.13,78.13,291271004260,77.90,77.90,291271004260 +실리콘투,257720,10,61700,2,9900,19.11,4796833,1221184,61171908,4796833,19.11,392.80,7.84,7.84,276907986750,7.34,7.34,276907986750 +현대로템,064350,11,170400,2,2100,1.25,1412657,1884303,109142293,1412657,1.25,74.97,1.29,1.29,243040099900,1.31,1.31,243040099900 +KODEX 코스닥150레버리지,233740,12,8315,2,430,5.45,28867924,31289968,253800000,28867924,5.45,92.26,11.37,11.37,235445712088,11.16,11.16,235445712088 +카카오,035720,13,51100,2,1100,2.20,4595196,8896042,441711295,4595196,2.20,51.65,1.04,1.04,234129401650,1.04,1.04,234129401650 +KODEX 200,069500,14,39075,2,405,1.05,5477392,9797525,168050000,5477392,1.05,55.91,3.26,3.26,213571196612,3.25,3.25,213571196612 +알테오젠,196170,15,412500,2,19500,4.96,515990,385590,53464968,515990,4.96,133.82,0.97,0.97,209388728000,0.95,0.95,209388728000 +카카오페이,377300,16,59200,2,1800,3.14,3316606,5144110,134693503,3316606,3.14,64.47,2.46,2.46,192828653250,2.42,2.42,192828653250 +한화시스템,272210,17,52600,2,1200,2.33,3636248,12232648,188919389,3636248,2.33,29.73,1.92,1.92,186931526100,1.88,1.88,186931526100 +한화오션,042660,18,79400,2,500,0.63,2328232,4552742,306413394,2328232,0.63,51.14,0.76,0.76,184981972800,0.76,0.76,184981972800 +더즌,462860,19,3695,2,365,10.96,44754849,15235131,71413257,44754849,10.96,293.76,62.67,62.67,163921049556,62.12,62.12,163921049556 +이수페타시스,007660,20,43975,2,2875,7.00,3107757,844186,73409219,3107757,7.00,368.14,4.23,4.23,137709159525,4.27,4.27,137709159525 +KODEX 인버스,114800,21,3870,5,-45,-1.15,33202142,34610932,152600000,33202142,-1.15,95.93,21.76,21.76,128926364183,21.83,21.83,128926364183 +KB금융,105560,22,107600,5,-3300,-2.98,1121509,2263281,381462103,1121509,-2.98,49.55,0.29,0.29,120969156700,0.29,0.29,120969156700 +한미반도체,042700,23,85600,2,2700,3.26,1424452,801422,96614259,1424452,3.26,177.74,1.47,1.47,120870530850,1.46,1.46,120870530850 +우리기술투자,041190,24,10140,2,690,7.30,12079885,14288920,84000000,12079885,7.30,84.54,14.38,14.38,120791671805,14.18,14.18,120791671805 +아톤,158430,25,7550,2,620,8.95,15916307,3983454,24798851,15916307,8.95,399.56,64.18,64.18,119744963480,63.96,63.96,119744963480 +TIGER 200,102110,26,39045,2,415,1.07,3037560,2626527,67250000,3037560,1.07,115.65,4.52,4.52,118378909485,4.51,4.51,118378909485 +다날,064260,27,6070,2,140,2.36,18333873,34304428,68949040,18333873,2.36,53.44,26.59,26.59,112133795655,26.79,26.79,112133795655 +삼성중공업,010140,28,17300,2,50,0.29,6360906,10908337,880000000,6360906,0.29,58.31,0.72,0.72,109451427015,0.72,0.72,109451427015 +디앤디파마텍,347850,29,94900,2,9500,11.12,1078711,329964,10747301,1078711,11.12,326.92,10.04,10.04,101703939750,9.97,9.97,101703939750 +리드코프,012700,30,6270,2,900,16.76,16246184,1372962,26446135,16246184,16.76,1183.29,61.43,61.43,100340290710,60.51,60.51,100340290710 diff --git a/top30/20250611/top30-tv-20250611-142002.csv b/top30/20250611/top30-tv-20250611-142002.csv new file mode 100644 index 000000000000..46604ccf630e --- /dev/null +++ b/top30/20250611/top30-tv-20250611-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,240250,2,9750,4.23,3203067,3718655,728002365,3203067,4.23,86.14,0.44,0.44,764573355750,0.44,0.44,764573355750 +삼성전자,005930,2,59850,2,650,1.10,10712233,15305760,5919637922,10712233,1.10,69.99,0.18,0.18,640154448000,0.18,0.18,640154448000 +두산에너빌리티,034020,3,50700,2,2700,5.62,12420828,12176419,640561146,12420828,5.62,102.01,1.94,1.94,624850643650,1.92,1.92,624850643650 +한화솔루션,009830,4,36850,2,5750,18.49,15705465,1860024,171892536,15705465,18.49,844.37,9.14,9.14,554732958025,8.76,8.76,554732958025 +KODEX 레버리지,122630,5,20475,2,520,2.61,20792475,26317112,119550000,20792475,2.61,79.01,17.39,17.39,422615989927,17.27,17.27,422615989927 +KODEX 200선물인버스2X,252670,6,1623,5,-42,-2.52,250367175,313219360,778300000,250367175,-2.52,79.93,32.17,32.17,409181941588,32.39,32.39,409181941588 +지씨지놈,340450,7,11040,2,540,5.14,27876065,0,23650793,27876065,5.14,0.00,117.87,117.87,363449587020,139.20,139.20,363449587020 +한화에어로스페이스,012450,8,907000,5,-29000,-3.10,342518,337596,47296201,342518,-3.10,101.46,0.72,0.72,313153349500,0.73,0.73,313153349500 +한국정보인증,053300,9,8870,2,1170,15.19,33390415,10492827,42441361,33390415,15.19,318.22,78.67,78.67,293320070825,77.92,77.92,293320070825 +실리콘투,257720,10,62400,2,10600,20.46,4917041,1221184,61171908,4917041,20.46,402.65,8.04,8.04,284330319450,7.45,7.45,284330319450 +현대로템,064350,11,170200,2,1900,1.13,1438526,1884303,109142293,1438526,1.13,76.34,1.32,1.32,247450877200,1.33,1.33,247450877200 +KODEX 코스닥150레버리지,233740,12,8322,2,437,5.54,29400678,31289968,253800000,29400678,5.54,93.96,11.58,11.58,239878720247,11.36,11.36,239878720247 +카카오,035720,13,51200,2,1200,2.40,4660019,8896042,441711295,4660019,2.40,52.38,1.05,1.05,237444954000,1.05,1.05,237444954000 +KODEX 200,069500,14,39130,2,460,1.19,5647059,9797525,168050000,5647059,1.19,57.64,3.36,3.36,220211289993,3.35,3.35,220211289993 +알테오젠,196170,15,412500,2,19500,4.96,533494,385590,53464968,533494,4.96,138.36,1.00,1.00,216601606750,0.98,0.98,216601606750 +한화시스템,272210,16,52200,2,800,1.56,3937339,12232648,188919389,3937339,1.56,32.19,2.08,2.08,202794821100,2.06,2.06,202794821100 +카카오페이,377300,17,59200,2,1800,3.14,3343868,5144110,134693503,3343868,3.14,65.00,2.48,2.48,194442416900,2.44,2.44,194442416900 +한화오션,042660,18,79500,2,600,0.76,2399683,4552742,306413394,2399683,0.76,52.71,0.78,0.78,190664425850,0.78,0.78,190664425850 +더즌,462860,19,3665,2,335,10.06,45558942,15235131,71413257,45558942,10.06,299.04,63.80,63.80,166886507818,63.76,63.76,166886507818 +이수페타시스,007660,20,44550,2,3450,8.39,3185412,844186,73409219,3185412,8.39,377.34,4.34,4.34,141158595775,4.32,4.32,141158595775 +KODEX 인버스,114800,21,3870,5,-45,-1.15,35001393,34610932,152600000,35001393,-1.15,101.13,22.94,22.94,135880734992,23.01,23.01,135880734992 +KB금융,105560,22,108100,5,-2800,-2.52,1172065,2263281,381462103,1172065,-2.52,51.79,0.31,0.31,126429865250,0.31,0.31,126429865250 +우리기술투자,041190,23,10160,2,710,7.51,12214251,14288920,84000000,12214251,7.51,85.48,14.54,14.54,122157189935,14.31,14.31,122157189935 +한미반도체,042700,24,85700,2,2800,3.38,1436252,801422,96614259,1436252,3.38,179.21,1.49,1.49,121881083850,1.47,1.47,121881083850 +아톤,158430,25,7500,2,570,8.23,16094983,3983454,24798851,16094983,8.23,404.05,64.90,64.90,121085146975,65.10,65.10,121085146975 +TIGER 200,102110,26,39090,2,460,1.19,3081986,2626527,67250000,3081986,1.19,117.34,4.58,4.58,120115510610,4.57,4.57,120115510610 +다날,064260,27,6070,2,140,2.36,18452276,34304428,68949040,18452276,2.36,53.79,26.76,26.76,112851737210,26.96,26.96,112851737210 +삼성중공업,010140,28,17320,2,70,0.41,6473062,10908337,880000000,6473062,0.41,59.34,0.74,0.74,111394524795,0.73,0.73,111394524795 +디앤디파마텍,347850,29,94700,2,9300,10.89,1088165,329964,10747301,1088165,10.89,329.78,10.13,10.13,102596684650,10.08,10.08,102596684650 +리드코프,012700,30,6290,2,920,17.13,16519881,1372962,26446135,16519881,17.13,1203.23,62.47,62.47,102073768010,61.36,61.36,102073768010 diff --git a/top30/20250611/top30-tv-20250611-143002.csv b/top30/20250611/top30-tv-20250611-143002.csv new file mode 100644 index 000000000000..4c1c8c974c97 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,239000,2,8500,3.69,3287398,3718655,728002365,3287398,3.69,88.40,0.45,0.45,784785209750,0.45,0.45,784785209750 +삼성전자,005930,2,59850,2,650,1.10,11024091,15305760,5919637922,11024091,1.10,72.03,0.19,0.19,658805009300,0.19,0.19,658805009300 +두산에너빌리티,034020,3,50600,2,2600,5.42,12547867,12176419,640561146,12547867,5.42,103.05,1.96,1.96,631288055750,1.95,1.95,631288055750 +한화솔루션,009830,4,37000,2,5900,18.97,15923025,1860024,171892536,15923025,18.97,856.07,9.26,9.26,562759465050,8.85,8.85,562759465050 +KODEX 레버리지,122630,5,20465,2,510,2.56,21358597,26317112,119550000,21358597,2.56,81.16,17.87,17.87,434185006064,17.75,17.75,434185006064 +KODEX 200선물인버스2X,252670,6,1623,5,-42,-2.52,253879588,313219360,778300000,253879588,-2.52,81.05,32.62,32.62,414888136907,32.84,32.84,414888136907 +지씨지놈,340450,7,11090,2,590,5.62,28073026,0,23650793,28073026,5.62,0.00,118.70,118.70,365639704465,139.40,139.40,365639704465 +한화에어로스페이스,012450,8,908000,5,-28000,-2.99,349602,337596,47296201,349602,-2.99,103.56,0.74,0.74,319582499500,0.74,0.74,319582499500 +실리콘투,257720,9,62800,2,11000,21.24,5119987,1221184,61171908,5119987,21.24,419.26,8.37,8.37,297068512600,7.73,7.73,297068512600 +한국정보인증,053300,10,8860,2,1160,15.06,33545585,10492827,42441361,33545585,15.06,319.70,79.04,79.04,294693763065,78.37,78.37,294693763065 +현대로템,064350,11,170700,2,2400,1.43,1457876,1884303,109142293,1457876,1.43,77.37,1.34,1.34,250750081700,1.35,1.35,250750081700 +KODEX 코스닥150레버리지,233740,12,8320,2,435,5.52,29986121,31289968,253800000,29986121,5.52,95.83,11.81,11.81,244753759333,11.59,11.59,244753759333 +카카오,035720,13,51100,2,1100,2.20,4723730,8896042,441711295,4723730,2.20,53.10,1.07,1.07,240702739050,1.07,1.07,240702739050 +KODEX 200,069500,14,39120,2,450,1.16,5744778,9797525,168050000,5744778,1.16,58.63,3.42,3.42,224032615481,3.41,3.41,224032615481 +알테오젠,196170,15,411000,2,18000,4.58,544807,385590,53464968,544807,4.58,141.29,1.02,1.02,221259580500,1.01,1.01,221259580500 +한화시스템,272210,16,52200,2,800,1.56,4043318,12232648,188919389,4043318,1.56,33.05,2.14,2.14,208329302750,2.11,2.11,208329302750 +카카오페이,377300,17,58900,2,1500,2.61,3402951,5144110,134693503,3402951,2.61,66.15,2.53,2.53,197918945050,2.49,2.49,197918945050 +한화오션,042660,18,79300,2,400,0.51,2429410,4552742,306413394,2429410,0.51,53.36,0.79,0.79,193024577050,0.79,0.79,193024577050 +더즌,462860,19,3630,2,300,9.01,46259249,15235131,71413257,46259249,9.01,303.64,64.78,64.78,169441301990,65.36,65.36,169441301990 +이수페타시스,007660,20,44500,2,3400,8.27,3253182,844186,73409219,3253182,8.27,385.36,4.43,4.43,144174415050,4.41,4.41,144174415050 +KODEX 인버스,114800,21,3870,5,-45,-1.15,35247401,34610932,152600000,35247401,-1.15,101.84,23.10,23.10,136832744192,23.17,23.17,136832744192 +KB금융,105560,22,107800,5,-3100,-2.80,1211761,2263281,381462103,1211761,-2.80,53.54,0.32,0.32,130705450100,0.32,0.32,130705450100 +아톤,158430,23,7630,2,700,10.10,16453687,3983454,24798851,16453687,10.10,413.05,66.35,66.35,123803222795,65.43,65.43,123803222795 +한미반도체,042700,24,85700,2,2800,3.38,1453650,801422,96614259,1453650,3.38,181.38,1.50,1.50,123370905300,1.49,1.49,123370905300 +우리기술투자,041190,25,10060,2,610,6.46,12333134,14288920,84000000,12333134,6.46,86.31,14.68,14.68,123357237185,14.60,14.60,123357237185 +TIGER 200,102110,26,39090,2,460,1.19,3148074,2626527,67250000,3148074,1.19,119.86,4.68,4.68,122697539771,4.67,4.67,122697539771 +다날,064260,27,6060,2,130,2.19,18621532,34304428,68949040,18621532,2.19,54.28,27.01,27.01,113876713120,27.25,27.25,113876713120 +삼성중공업,010140,28,17310,2,60,0.35,6549322,10908337,880000000,6549322,0.35,60.04,0.74,0.74,112714842450,0.74,0.74,112714842450 +리드코프,012700,29,6410,2,1040,19.37,17137150,1372962,26446135,17137150,19.37,1248.19,64.80,64.80,106031840470,62.55,62.55,106031840470 +디앤디파마텍,347850,30,94600,2,9200,10.77,1098777,329964,10747301,1098777,10.77,333.00,10.22,10.22,103598619050,10.19,10.19,103598619050 diff --git a/top30/20250611/top30-tv-20250611-144002.csv b/top30/20250611/top30-tv-20250611-144002.csv new file mode 100644 index 000000000000..0cff769f8b8f --- /dev/null +++ b/top30/20250611/top30-tv-20250611-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,239750,2,9250,4.01,3381583,3718655,728002365,3381583,4.01,90.94,0.46,0.46,807336280500,0.46,0.46,807336280500 +삼성전자,005930,2,59900,2,700,1.18,11330048,15305760,5919637922,11330048,1.18,74.02,0.19,0.19,677127790450,0.19,0.19,677127790450 +두산에너빌리티,034020,3,50650,2,2650,5.52,12694203,12176419,640561146,12694203,5.52,104.25,1.98,1.98,638697382000,1.97,1.97,638697382000 +한화솔루션,009830,4,37300,2,6200,19.94,16338569,1860024,171892536,16338569,19.94,878.41,9.51,9.51,578184599050,9.02,9.02,578184599050 +KODEX 레버리지,122630,5,20485,2,530,2.66,21955762,26317112,119550000,21955762,2.66,83.43,18.37,18.37,446418981006,18.23,18.23,446418981006 +KODEX 200선물인버스2X,252670,6,1621,5,-44,-2.64,259885892,313219360,778300000,259885892,-2.64,82.97,33.39,33.39,424620956397,33.66,33.66,424620956397 +지씨지놈,340450,7,11300,2,800,7.62,28569917,0,23650793,28569917,7.62,0.00,120.80,120.80,371230852990,138.91,138.91,371230852990 +한화에어로스페이스,012450,8,911000,5,-25000,-2.67,359520,337596,47296201,359520,-2.67,106.49,0.76,0.76,328598252000,0.76,0.76,328598252000 +실리콘투,257720,9,62400,2,10600,20.46,5268303,1221184,61171908,5268303,20.46,431.41,8.61,8.61,306354235700,8.03,8.03,306354235700 +한국정보인증,053300,10,8890,2,1190,15.45,33725275,10492827,42441361,33725275,15.45,321.41,79.46,79.46,296289902410,78.53,78.53,296289902410 +현대로템,064350,11,170800,2,2500,1.49,1478482,1884303,109142293,1478482,1.49,78.46,1.35,1.35,254268993750,1.36,1.36,254268993750 +KODEX 코스닥150레버리지,233740,12,8305,2,420,5.33,30670539,31289968,253800000,30670539,5.33,98.02,12.08,12.08,250438099704,11.88,11.88,250438099704 +카카오,035720,13,51300,2,1300,2.60,4824596,8896042,441711295,4824596,2.60,54.23,1.09,1.09,245870792350,1.09,1.09,245870792350 +KODEX 200,069500,14,39145,2,475,1.23,5891482,9797525,168050000,5891482,1.23,60.13,3.51,3.51,229775420257,3.49,3.49,229775420257 +알테오젠,196170,15,408000,2,15000,3.82,562769,385590,53464968,562769,3.82,145.95,1.05,1.05,228596619250,1.05,1.05,228596619250 +한화시스템,272210,16,51950,2,550,1.07,4121172,12232648,188919389,4121172,1.07,33.69,2.18,2.18,212379245650,2.16,2.16,212379245650 +카카오페이,377300,17,58900,2,1500,2.61,3436214,5144110,134693503,3436214,2.61,66.80,2.55,2.55,199879000500,2.52,2.52,199879000500 +한화오션,042660,18,79200,2,300,0.38,2445729,4552742,306413394,2445729,0.38,53.72,0.80,0.80,194317654200,0.80,0.80,194317654200 +더즌,462860,19,3620,2,290,8.71,46671787,15235131,71413257,46671787,8.71,306.34,65.35,65.35,170938269561,66.12,66.12,170938269561 +이수페타시스,007660,20,44400,2,3300,8.03,3306001,844186,73409219,3306001,8.03,391.62,4.50,4.50,146518706475,4.50,4.50,146518706475 +KODEX 인버스,114800,21,3862,5,-53,-1.35,35569166,34610932,152600000,35569166,-1.35,102.77,23.31,23.31,138076065583,23.43,23.43,138076065583 +KB금융,105560,22,107700,5,-3200,-2.89,1252080,2263281,381462103,1252080,-2.89,55.32,0.33,0.33,135055460700,0.33,0.33,135055460700 +한미반도체,042700,23,85800,2,2900,3.50,1490327,801422,96614259,1490327,3.50,185.96,1.54,1.54,126510297200,1.53,1.53,126510297200 +아톤,158430,24,7510,2,580,8.37,16760734,3983454,24798851,16760734,8.37,420.76,67.59,67.59,126141303990,67.73,67.73,126141303990 +TIGER 200,102110,25,39115,2,485,1.26,3212414,2626527,67250000,3212414,1.26,122.31,4.78,4.78,125213931259,4.76,4.76,125213931259 +우리기술투자,041190,26,10100,2,650,6.88,12393381,14288920,84000000,12393381,6.88,86.73,14.75,14.75,123965827245,14.61,14.61,123965827245 +다날,064260,27,6030,2,100,1.69,18740508,34304428,68949040,18740508,1.69,54.63,27.18,27.18,114596218560,27.56,27.56,114596218560 +삼성중공업,010140,28,17340,2,90,0.52,6628138,10908337,880000000,6628138,0.52,60.76,0.75,0.75,114080321525,0.75,0.75,114080321525 +리드코프,012700,29,6320,2,950,17.69,17497406,1372962,26446135,17497406,17.69,1274.43,66.16,66.16,108311171610,64.80,64.80,108311171610 +디앤디파마텍,347850,30,94400,2,9000,10.54,1116733,329964,10747301,1116733,10.54,338.44,10.39,10.39,105284033050,10.38,10.38,105284033050 diff --git a/top30/20250611/top30-tv-20250611-145002.csv b/top30/20250611/top30-tv-20250611-145002.csv new file mode 100644 index 000000000000..355069a9de90 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,240000,2,9500,4.12,3443663,3718655,728002365,3443663,4.12,92.61,0.47,0.47,822229926500,0.47,0.47,822229926500 +삼성전자,005930,2,59850,2,650,1.10,11570417,15305760,5919637922,11570417,1.10,75.60,0.20,0.20,691517601200,0.20,0.20,691517601200 +두산에너빌리티,034020,3,51100,2,3100,6.46,13144343,12176419,640561146,13144343,6.46,107.95,2.05,2.05,661653931300,2.02,2.02,661653931300 +한화솔루션,009830,4,37050,2,5950,19.13,16677771,1860024,171892536,16677771,19.13,896.64,9.70,9.70,590776456175,9.28,9.28,590776456175 +KODEX 레버리지,122630,5,20515,2,560,2.81,22387923,26317112,119550000,22387923,2.81,85.07,18.73,18.73,455282346418,18.56,18.56,455282346418 +KODEX 200선물인버스2X,252670,6,1618,5,-47,-2.82,264662733,313219360,778300000,264662733,-2.82,84.50,34.01,34.01,432356767101,34.33,34.33,432356767101 +지씨지놈,340450,7,11070,2,570,5.43,28855447,0,23650793,28855447,5.43,0.00,122.01,122.01,374420083880,143.01,143.01,374420083880 +한화에어로스페이스,012450,8,912500,5,-23500,-2.51,367928,337596,47296201,367928,-2.51,108.98,0.78,0.78,336271529500,0.78,0.78,336271529500 +실리콘투,257720,9,62500,2,10700,20.66,5376741,1221184,61171908,5376741,20.66,440.29,8.79,8.79,313110077050,8.19,8.19,313110077050 +한국정보인증,053300,10,9010,2,1310,17.01,34440718,10492827,42441361,34440718,17.01,328.23,81.15,81.15,302711573970,79.16,79.16,302711573970 +현대로템,064350,11,171300,2,3000,1.78,1506721,1884303,109142293,1506721,1.78,79.96,1.38,1.38,259101812200,1.39,1.39,259101812200 +KODEX 코스닥150레버리지,233740,12,8290,2,405,5.14,31388305,31289968,253800000,31388305,5.14,100.31,12.37,12.37,256392312676,12.19,12.19,256392312676 +카카오,035720,13,51400,2,1400,2.80,4885160,8896042,441711295,4885160,2.80,54.91,1.11,1.11,248978238350,1.10,1.10,248978238350 +KODEX 200,069500,14,39175,2,505,1.31,6015202,9797525,168050000,6015202,1.31,61.40,3.58,3.58,234620105318,3.56,3.56,234620105318 +알테오젠,196170,15,408000,2,15000,3.82,575735,385590,53464968,575735,3.82,149.31,1.08,1.08,233876625000,1.07,1.07,233876625000 +한화시스템,272210,16,52000,2,600,1.17,4191745,12232648,188919389,4191745,1.17,34.27,2.22,2.22,216043726550,2.20,2.20,216043726550 +카카오페이,377300,17,59200,2,1800,3.14,3472536,5144110,134693503,3472536,3.14,67.51,2.58,2.58,202021236500,2.53,2.53,202021236500 +한화오션,042660,18,79400,2,500,0.63,2496819,4552742,306413394,2496819,0.63,54.84,0.81,0.81,198369172250,0.82,0.82,198369172250 +더즌,462860,19,3615,2,285,8.56,47376406,15235131,71413257,47376406,8.56,310.97,66.34,66.34,173477234022,67.20,67.20,173477234022 +이수페타시스,007660,20,44400,2,3300,8.03,3338498,844186,73409219,3338498,8.03,395.47,4.55,4.55,147961573125,4.54,4.54,147961573125 +KODEX 인버스,114800,21,3860,5,-55,-1.40,36532723,34610932,152600000,36532723,-1.40,105.55,23.94,23.94,141795997060,24.07,24.07,141795997060 +KB금융,105560,22,107700,5,-3200,-2.89,1286603,2263281,381462103,1286603,-2.89,56.85,0.34,0.34,138776130550,0.34,0.34,138776130550 +한미반도체,042700,23,85900,2,3000,3.62,1555414,801422,96614259,1555414,3.62,194.08,1.61,1.61,132106026350,1.59,1.59,132106026350 +TIGER 200,102110,24,39140,2,510,1.32,3337927,2626527,67250000,3337927,1.32,127.09,4.96,4.96,130124920584,4.94,4.94,130124920584 +아톤,158430,25,7540,2,610,8.80,16943083,3983454,24798851,16943083,8.80,425.34,68.32,68.32,127510155215,68.19,68.19,127510155215 +우리기술투자,041190,26,10110,2,660,6.98,12462981,14288920,84000000,12462981,6.98,87.22,14.84,14.84,124669753210,14.68,14.68,124669753210 +삼성중공업,010140,27,17370,2,120,0.70,6873279,10908337,880000000,6873279,0.70,63.01,0.78,0.78,118335369825,0.77,0.77,118335369825 +리드코프,012700,28,6160,2,790,14.71,18962804,1372962,26446135,18962804,14.71,1381.16,71.70,71.70,117601652235,72.19,72.19,117601652235 +다날,064260,29,6010,2,80,1.35,19238167,34304428,68949040,19238167,1.35,56.08,27.90,27.90,117581635755,28.38,28.38,117581635755 +삼성물산,028260,30,173700,2,7400,4.45,633189,689562,169976544,633189,4.45,91.82,0.37,0.37,107823890750,0.37,0.37,107823890750 diff --git a/top30/20250611/top30-tv-20250611-150002.csv b/top30/20250611/top30-tv-20250611-150002.csv new file mode 100644 index 000000000000..67aa9a4e59fe --- /dev/null +++ b/top30/20250611/top30-tv-20250611-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,239500,2,9000,3.90,3550521,3718655,728002365,3550521,3.90,95.48,0.49,0.49,847868603750,0.49,0.49,847868603750 +삼성전자,005930,2,59700,2,500,0.84,11870374,15305760,5919637922,11870374,0.84,77.55,0.20,0.20,709449298500,0.20,0.20,709449298500 +두산에너빌리티,034020,3,51000,2,3000,6.25,13465728,12176419,640561146,13465728,6.25,110.59,2.10,2.10,678024064150,2.08,2.08,678024064150 +한화솔루션,009830,4,37000,2,5900,18.97,16818821,1860024,171892536,16818821,18.97,904.23,9.78,9.78,595998212350,9.37,9.37,595998212350 +KODEX 레버리지,122630,5,20430,2,475,2.38,22668200,26317112,119550000,22668200,2.38,86.13,18.96,18.96,461021860154,18.88,18.88,461021860154 +KODEX 200선물인버스2X,252670,6,1626,5,-39,-2.34,271676385,313219360,778300000,271676385,-2.34,86.74,34.91,34.91,443733238625,35.06,35.06,443733238625 +지씨지놈,340450,7,11010,2,510,4.86,29093303,0,23650793,29093303,4.86,0.00,123.01,123.01,377049969755,144.80,144.80,377049969755 +한화에어로스페이스,012450,8,907500,5,-28500,-3.04,375258,337596,47296201,375258,-3.04,111.16,0.79,0.79,342934808500,0.80,0.80,342934808500 +실리콘투,257720,9,62300,2,10500,20.27,5483639,1221184,61171908,5483639,20.27,449.04,8.96,8.96,319784532500,8.39,8.39,319784532500 +한국정보인증,053300,10,8990,2,1290,16.75,35547775,10492827,42441361,35547775,16.75,338.78,83.76,83.76,312775714695,81.98,81.98,312775714695 +현대로템,064350,11,170700,2,2400,1.43,1532533,1884303,109142293,1532533,1.43,81.33,1.40,1.40,263518913000,1.41,1.41,263518913000 +KODEX 코스닥150레버리지,233740,12,8300,2,415,5.26,31882258,31289968,253800000,31882258,5.26,101.89,12.56,12.56,260493271263,12.37,12.37,260493271263 +카카오,035720,13,51300,2,1300,2.60,4950172,8896042,441711295,4950172,2.60,55.64,1.12,1.12,252315685900,1.11,1.11,252315685900 +KODEX 200,069500,14,39075,2,405,1.05,6141317,9797525,168050000,6141317,1.05,62.68,3.65,3.65,239554908272,3.65,3.65,239554908272 +알테오젠,196170,15,408000,2,15000,3.82,588624,385590,53464968,588624,3.82,152.66,1.10,1.10,239141739000,1.10,1.10,239141739000 +한화시스템,272210,16,51700,2,300,0.58,4271272,12232648,188919389,4271272,0.58,34.92,2.26,2.26,220171156000,2.25,2.25,220171156000 +카카오페이,377300,17,59400,2,2000,3.48,3538612,5144110,134693503,3538612,3.48,68.79,2.63,2.63,205939374250,2.57,2.57,205939374250 +한화오션,042660,18,79200,2,300,0.38,2530755,4552742,306413394,2530755,0.38,55.59,0.83,0.83,201061698700,0.83,0.83,201061698700 +더즌,462860,19,3627,2,297,8.92,47812500,15235131,71413257,47812500,8.92,313.83,66.95,66.95,175059444773,67.59,67.59,175059444773 +이수페타시스,007660,20,44400,2,3300,8.03,3386590,844186,73409219,3386590,8.03,401.17,4.61,4.61,150099434325,4.61,4.61,150099434325 +KODEX 인버스,114800,21,3870,5,-45,-1.15,37369477,34610932,152600000,37369477,-1.15,107.97,24.49,24.49,145031325839,24.56,24.56,145031325839 +KB금융,105560,22,107400,5,-3500,-3.16,1313330,2263281,381462103,1313330,-3.16,58.03,0.34,0.34,141651255750,0.35,0.35,141651255750 +TIGER 200,102110,23,39045,2,415,1.07,3517288,2626527,67250000,3517288,1.07,133.91,5.23,5.23,137136880824,5.22,5.22,137136880824 +한미반도체,042700,24,85700,2,2800,3.38,1572953,801422,96614259,1572953,3.38,196.27,1.63,1.63,133611867250,1.61,1.61,133611867250 +아톤,158430,25,7760,2,830,11.98,17456752,3983454,24798851,17456752,11.98,438.23,70.39,70.39,131455443810,68.31,68.31,131455443810 +우리기술투자,041190,26,10290,2,840,8.89,12962206,14288920,84000000,12962206,8.89,90.72,15.43,15.43,129780703040,15.01,15.01,129780703040 +리드코프,012700,27,6100,2,730,13.59,19584453,1372962,26446135,19584453,13.59,1426.44,74.05,74.05,121394312340,75.25,75.25,121394312340 +삼성중공업,010140,28,17330,2,80,0.46,6970682,10908337,880000000,6970682,0.46,63.90,0.79,0.79,120024977225,0.79,0.79,120024977225 +다날,064260,29,6060,2,130,2.19,19463505,34304428,68949040,19463505,2.19,56.74,28.23,28.23,118944270655,28.47,28.47,118944270655 +KODEX 코스닥150,229200,30,12860,2,340,2.72,8783020,11192344,102850000,8783020,2.72,78.47,8.54,8.54,112286030317,8.49,8.49,112286030317 diff --git a/top30/20250611/top30-tv-20250611-151002.csv b/top30/20250611/top30-tv-20250611-151002.csv new file mode 100644 index 000000000000..04ad34ec8d9c --- /dev/null +++ b/top30/20250611/top30-tv-20250611-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,239250,2,8750,3.80,3656553,3718655,728002365,3656553,3.80,98.33,0.50,0.50,873263353250,0.50,0.50,873263353250 +삼성전자,005930,2,59800,2,600,1.01,11994005,15305760,5919637922,11994005,1.01,78.36,0.20,0.20,716834999550,0.20,0.20,716834999550 +두산에너빌리티,034020,3,51000,2,3000,6.25,13679945,12176419,640561146,13679945,6.25,112.35,2.14,2.14,688939414100,2.11,2.11,688939414100 +한화솔루션,009830,4,37550,2,6450,20.74,17392962,1860024,171892536,17392962,20.74,935.09,10.12,10.12,617435689725,9.57,9.57,617435689725 +KODEX 레버리지,122630,5,20455,2,500,2.51,22846948,26317112,119550000,22846948,2.51,86.81,19.11,19.11,464677194645,19.00,19.00,464677194645 +KODEX 200선물인버스2X,252670,6,1623,5,-42,-2.52,273982326,313219360,778300000,273982326,-2.52,87.47,35.20,35.20,447477521049,35.42,35.42,447477521049 +지씨지놈,340450,7,11090,2,590,5.62,29286879,0,23650793,29286879,5.62,0.00,123.83,123.83,379194734520,144.57,144.57,379194734520 +한화에어로스페이스,012450,8,906000,5,-30000,-3.21,383374,337596,47296201,383374,-3.21,113.56,0.81,0.81,350291580500,0.82,0.82,350291580500 +실리콘투,257720,9,61900,2,10100,19.50,5645971,1221184,61171908,5645971,19.50,462.34,9.23,9.23,329837305550,8.71,8.71,329837305550 +한국정보인증,053300,10,8900,2,1200,15.58,35934173,10492827,42441361,35934173,15.58,342.46,84.67,84.67,316231519895,83.72,83.72,316231519895 +현대로템,064350,11,170500,2,2200,1.31,1555423,1884303,109142293,1555423,1.31,82.55,1.43,1.43,267425415250,1.44,1.44,267425415250 +KODEX 코스닥150레버리지,233740,12,8280,2,395,5.01,32454415,31289968,253800000,32454415,5.01,103.72,12.79,12.79,265230630174,12.62,12.62,265230630174 +카카오,035720,13,51300,2,1300,2.60,5019148,8896042,441711295,5019148,2.60,56.42,1.14,1.14,255857446950,1.13,1.13,255857446950 +알테오젠,196170,14,408000,2,15000,3.82,600316,385590,53464968,600316,3.82,155.69,1.12,1.12,243910635500,1.12,1.12,243910635500 +KODEX 200,069500,15,39110,2,440,1.14,6212578,9797525,168050000,6212578,1.14,63.41,3.70,3.70,242341446934,3.69,3.69,242341446934 +한화시스템,272210,16,52200,2,800,1.56,4334743,12232648,188919389,4334743,1.56,35.44,2.29,2.29,223469903550,2.27,2.27,223469903550 +카카오페이,377300,17,59300,2,1900,3.31,3582747,5144110,134693503,3582747,3.31,69.65,2.66,2.66,208558795750,2.61,2.61,208558795750 +한화오션,042660,18,79200,2,300,0.38,2560482,4552742,306413394,2560482,0.38,56.24,0.84,0.84,203417959150,0.84,0.84,203417959150 +더즌,462860,19,3630,2,300,9.01,48106559,15235131,71413257,48106559,9.01,315.76,67.36,67.36,176127060202,67.94,67.94,176127060202 +아톤,158430,20,7820,2,890,12.84,20655808,3983454,24798851,20655808,12.84,518.54,83.29,83.29,157016725160,80.97,80.97,157016725160 +이수페타시스,007660,21,44600,2,3500,8.52,3469533,844186,73409219,3469533,8.52,410.99,4.73,4.73,153788916225,4.70,4.70,153788916225 +KB금융,105560,22,107300,5,-3600,-3.25,1366649,2263281,381462103,1366649,-3.25,60.38,0.36,0.36,147376925500,0.36,0.36,147376925500 +KODEX 인버스,114800,23,3867,5,-48,-1.23,37456473,34610932,152600000,37456473,-1.23,108.22,24.55,24.55,145367844210,24.63,24.63,145367844210 +TIGER 200,102110,24,39090,2,460,1.19,3653721,2626527,67250000,3653721,1.19,139.11,5.43,5.43,142467947751,5.42,5.42,142467947751 +한미반도체,042700,25,85800,2,2900,3.50,1600009,801422,96614259,1600009,3.50,199.65,1.66,1.66,135933649300,1.64,1.64,135933649300 +우리기술투자,041190,26,10180,2,730,7.72,13338096,14288920,84000000,13338096,7.72,93.35,15.88,15.88,133625830525,15.63,15.63,133625830525 +KODEX 코스닥150,229200,27,12850,2,330,2.64,9963761,11192344,102850000,9963761,2.64,89.02,9.69,9.69,127455213827,9.64,9.64,127455213827 +리드코프,012700,28,6040,2,670,12.48,19845360,1372962,26446135,19845360,12.48,1445.44,75.04,75.04,122979952080,76.99,76.99,122979952080 +삼성중공업,010140,29,17310,2,60,0.35,7047359,10908337,880000000,7047359,0.35,64.61,0.80,0.80,121353444185,0.80,0.80,121353444185 +다날,064260,30,6020,2,90,1.52,19673661,34304428,68949040,19673661,1.52,57.35,28.53,28.53,120210784760,28.96,28.96,120210784760 diff --git a/top30/20250611/top30-tv-20250611-152002.csv b/top30/20250611/top30-tv-20250611-152002.csv new file mode 100644 index 000000000000..d1a10ee9852e --- /dev/null +++ b/top30/20250611/top30-tv-20250611-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,240000,2,9500,4.12,3804043,3718655,728002365,3804043,4.12,102.30,0.52,0.52,908628394000,0.52,0.52,908628394000 +삼성전자,005930,2,59800,2,600,1.01,12259036,15305760,5919637922,12259036,1.01,80.09,0.21,0.21,732671650300,0.21,0.21,732671650300 +두산에너빌리티,034020,3,51000,2,3000,6.25,13829826,12176419,640561146,13829826,6.25,113.58,2.16,2.16,696576168200,2.13,2.13,696576168200 +한화솔루션,009830,4,38250,2,7150,22.99,18428956,1860024,171892536,18428956,22.99,990.79,10.72,10.72,656734404800,9.99,9.99,656734404800 +KODEX 레버리지,122630,5,20470,2,515,2.58,23188725,26317112,119550000,23188725,2.58,88.11,19.40,19.40,471669920984,19.27,19.27,471669920984 +KODEX 200선물인버스2X,252670,6,1621,5,-44,-2.64,280093043,313219360,778300000,280093043,-2.64,89.42,35.99,35.99,457396058051,36.25,36.25,457396058051 +지씨지놈,340450,7,11080,2,580,5.52,29604798,0,23650793,29604798,5.52,0.00,125.17,125.17,382703059650,146.04,146.04,382703059650 +한화에어로스페이스,012450,8,907000,5,-29000,-3.10,394689,337596,47296201,394689,-3.10,116.91,0.83,0.83,360544514000,0.84,0.84,360544514000 +실리콘투,257720,9,61700,2,9900,19.11,5813471,1221184,61171908,5813471,19.11,476.05,9.50,9.50,340159184050,9.01,9.01,340159184050 +한국정보인증,053300,10,8860,2,1160,15.06,36367508,10492827,42441361,36367508,15.06,346.59,85.69,85.69,320089049120,85.12,85.12,320089049120 +KODEX 코스닥150레버리지,233740,11,8290,2,405,5.14,33521483,31289968,253800000,33521483,5.14,107.13,13.21,13.21,274055951156,13.03,13.03,274055951156 +현대로템,064350,12,170500,2,2200,1.31,1584751,1884303,109142293,1584751,1.31,84.10,1.45,1.45,272424358000,1.46,1.46,272424358000 +카카오,035720,13,51200,2,1200,2.40,5133556,8896042,441711295,5133556,2.40,57.71,1.16,1.16,261718382300,1.16,1.16,261718382300 +알테오젠,196170,14,407500,2,14500,3.69,613692,385590,53464968,613692,3.69,159.16,1.15,1.15,249359668500,1.14,1.14,249359668500 +KODEX 200,069500,15,39125,2,455,1.18,6300335,9797525,168050000,6300335,1.18,64.31,3.75,3.75,245773919738,3.74,3.74,245773919738 +한화시스템,272210,16,52400,2,1000,1.95,4464205,12232648,188919389,4464205,1.95,36.49,2.36,2.36,230242298900,2.33,2.33,230242298900 +카카오페이,377300,17,59000,2,1600,2.79,3610068,5144110,134693503,3610068,2.79,70.18,2.68,2.68,210172108250,2.64,2.64,210172108250 +한화오션,042660,18,79300,2,400,0.51,2594850,4552742,306413394,2594850,0.51,57.00,0.85,0.85,206143340900,0.85,0.85,206143340900 +더즌,462860,19,3640,2,310,9.31,48539960,15235131,71413257,48539960,9.31,318.61,67.97,67.97,177704576767,68.36,68.36,177704576767 +아톤,158430,20,7700,2,770,11.11,21580830,3983454,24798851,21580830,11.11,541.76,87.02,87.02,164190654980,85.99,85.99,164190654980 +이수페타시스,007660,21,44650,2,3550,8.64,3570790,844186,73409219,3570790,8.64,422.99,4.86,4.86,158312489775,4.83,4.83,158312489775 +KB금융,105560,22,107200,5,-3700,-3.34,1435293,2263281,381462103,1435293,-3.34,63.42,0.38,0.38,154745934000,0.38,0.38,154745934000 +TIGER 200,102110,23,39090,2,460,1.19,3853195,2626527,67250000,3853195,1.19,146.70,5.73,5.73,150263058298,5.72,5.72,150263058298 +KODEX 인버스,114800,24,3865,5,-50,-1.28,38129028,34610932,152600000,38129028,-1.28,110.16,24.99,24.99,147968075940,25.09,25.09,147968075940 +KODEX 코스닥150,229200,25,12865,2,345,2.76,10938089,11192344,102850000,10938089,2.76,97.73,10.63,10.63,139974236559,10.58,10.58,139974236559 +한미반도체,042700,26,85850,2,2950,3.56,1642365,801422,96614259,1642365,3.56,204.93,1.70,1.70,139572311650,1.68,1.68,139572311650 +우리기술투자,041190,27,10170,2,720,7.62,13534677,14288920,84000000,13534677,7.62,94.72,16.11,16.11,135622154065,15.88,15.88,135622154065 +리드코프,012700,28,6060,2,690,12.85,20176080,1372962,26446135,20176080,12.85,1469.53,76.29,76.29,124974117605,77.98,77.98,124974117605 +삼성중공업,010140,29,17300,2,50,0.29,7255066,10908337,880000000,7255066,0.29,66.51,0.82,0.82,124951159005,0.82,0.82,124951159005 +다날,064260,30,6010,2,80,1.35,19918119,34304428,68949040,19918119,1.35,58.06,28.89,28.89,121682285175,29.36,29.36,121682285175 diff --git a/top30/20250611/top30-tv-20250611-153001.csv b/top30/20250611/top30-tv-20250611-153001.csv new file mode 100644 index 000000000000..bc7df789081b --- /dev/null +++ b/top30/20250611/top30-tv-20250611-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,240000,2,9500,4.12,3804043,3718655,728002365,3804043,4.12,102.30,0.52,0.52,908628394000,0.52,0.52,908628394000 +삼성전자,005930,2,59800,2,600,1.01,12259036,15305760,5919637922,12259036,1.01,80.09,0.21,0.21,732671650300,0.21,0.21,732671650300 +두산에너빌리티,034020,3,51000,2,3000,6.25,13829826,12176419,640561146,13829826,6.25,113.58,2.16,2.16,696576168200,2.13,2.13,696576168200 +한화솔루션,009830,4,38250,2,7150,22.99,18428956,1860024,171892536,18428956,22.99,990.79,10.72,10.72,656734404800,9.99,9.99,656734404800 +KODEX 레버리지,122630,5,20470,2,515,2.58,23188725,26317112,119550000,23188725,2.58,88.11,19.40,19.40,471669920984,19.27,19.27,471669920984 +KODEX 200선물인버스2X,252670,6,1621,5,-44,-2.64,280093043,313219360,778300000,280093043,-2.64,89.42,35.99,35.99,457396058051,36.25,36.25,457396058051 +지씨지놈,340450,7,11080,2,580,5.52,29604798,0,23650793,29604798,5.52,0.00,125.17,125.17,382703059650,146.04,146.04,382703059650 +한화에어로스페이스,012450,8,907000,5,-29000,-3.10,394689,337596,47296201,394689,-3.10,116.91,0.83,0.83,360544514000,0.84,0.84,360544514000 +실리콘투,257720,9,61700,2,9900,19.11,5813471,1221184,61171908,5813471,19.11,476.05,9.50,9.50,340159184050,9.01,9.01,340159184050 +한국정보인증,053300,10,8950,2,1250,16.23,36518367,10492827,42441361,36518367,16.23,348.03,86.04,86.04,321439237170,84.62,84.62,321439237170 +KODEX 코스닥150레버리지,233740,11,8290,2,405,5.14,33521483,31289968,253800000,33521483,5.14,107.13,13.21,13.21,274055951156,13.03,13.03,274055951156 +현대로템,064350,12,170500,2,2200,1.31,1584751,1884303,109142293,1584751,1.31,84.10,1.45,1.45,272424358000,1.46,1.46,272424358000 +카카오,035720,13,51200,2,1200,2.40,5133556,8896042,441711295,5133556,2.40,57.71,1.16,1.16,261718382300,1.16,1.16,261718382300 +알테오젠,196170,14,407500,2,14500,3.69,613692,385590,53464968,613692,3.69,159.16,1.15,1.15,249359668500,1.14,1.14,249359668500 +KODEX 200,069500,15,39125,2,455,1.18,6300335,9797525,168050000,6300335,1.18,64.31,3.75,3.75,245773919738,3.74,3.74,245773919738 +한화시스템,272210,16,52400,2,1000,1.95,4464205,12232648,188919389,4464205,1.95,36.49,2.36,2.36,230242298900,2.33,2.33,230242298900 +카카오페이,377300,17,59000,2,1600,2.79,3610068,5144110,134693503,3610068,2.79,70.18,2.68,2.68,210172108250,2.64,2.64,210172108250 +한화오션,042660,18,79300,2,400,0.51,2594850,4552742,306413394,2594850,0.51,57.00,0.85,0.85,206143340900,0.85,0.85,206143340900 +더즌,462860,19,3640,2,310,9.31,48539960,15235131,71413257,48539960,9.31,318.61,67.97,67.97,177704576767,68.36,68.36,177704576767 +아톤,158430,20,7700,2,770,11.11,21580830,3983454,24798851,21580830,11.11,541.76,87.02,87.02,164190654980,85.99,85.99,164190654980 +이수페타시스,007660,21,44650,2,3550,8.64,3570790,844186,73409219,3570790,8.64,422.99,4.86,4.86,158312489775,4.83,4.83,158312489775 +KB금융,105560,22,107200,5,-3700,-3.34,1435293,2263281,381462103,1435293,-3.34,63.42,0.38,0.38,154745934000,0.38,0.38,154745934000 +TIGER 200,102110,23,39090,2,460,1.19,3853195,2626527,67250000,3853195,1.19,146.70,5.73,5.73,150263058298,5.72,5.72,150263058298 +KODEX 인버스,114800,24,3865,5,-50,-1.28,38129028,34610932,152600000,38129028,-1.28,110.16,24.99,24.99,147968075940,25.09,25.09,147968075940 +KODEX 코스닥150,229200,25,12865,2,345,2.76,10938089,11192344,102850000,10938089,2.76,97.73,10.63,10.63,139974236559,10.58,10.58,139974236559 +한미반도체,042700,26,85850,2,2950,3.56,1642365,801422,96614259,1642365,3.56,204.93,1.70,1.70,139572311650,1.68,1.68,139572311650 +우리기술투자,041190,27,10170,2,720,7.62,13534677,14288920,84000000,13534677,7.62,94.72,16.11,16.11,135622154065,15.88,15.88,135622154065 +리드코프,012700,28,6060,2,690,12.85,20176080,1372962,26446135,20176080,12.85,1469.53,76.29,76.29,124974117605,77.98,77.98,124974117605 +삼성중공업,010140,29,17300,2,50,0.29,7255066,10908337,880000000,7255066,0.29,66.51,0.82,0.82,124951159005,0.82,0.82,124951159005 +다날,064260,30,6010,2,80,1.35,19918119,34304428,68949040,19918119,1.35,58.06,28.89,28.89,121682285175,29.36,29.36,121682285175 diff --git a/top30/20250611/top30-tv-20250611-154002.csv b/top30/20250611/top30-tv-20250611-154002.csv new file mode 100644 index 000000000000..1c5b138a82f7 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,240000,2,9500,4.12,4108084,3718655,728002365,4108084,4.12,110.47,0.56,0.56,981598234000,0.56,0.56,981598234000 +삼성전자,005930,2,59900,2,700,1.18,13512126,15305760,5919637922,13512126,1.18,88.28,0.23,0.23,807731741300,0.23,0.23,807731741300 +두산에너빌리티,034020,3,51100,2,3100,6.46,14200054,12176419,640561146,14200054,6.46,116.62,2.22,2.22,715494819000,2.19,2.19,715494819000 +한화솔루션,009830,4,38250,2,7150,22.99,18870399,1860024,171892536,18870399,22.99,1014.52,10.98,10.98,673619599550,10.25,10.25,673619599550 +KODEX 레버리지,122630,5,20500,2,545,2.73,23593780,26317112,119550000,23593780,2.73,89.65,19.74,19.74,479973548484,19.58,19.58,479973548484 +KODEX 200선물인버스2X,252670,6,1619,5,-46,-2.76,284294530,313219360,778300000,284294530,-2.76,90.77,36.53,36.53,464198265504,36.84,36.84,464198265504 +지씨지놈,340450,7,11100,2,600,5.71,29701738,0,23650793,29701738,5.71,0.00,125.58,125.58,383779093650,146.19,146.19,383779093650 +한화에어로스페이스,012450,8,905000,5,-31000,-3.31,414765,337596,47296201,414765,-3.31,122.86,0.88,0.88,378713294000,0.88,0.88,378713294000 +실리콘투,257720,9,61800,2,10000,19.31,5919542,1221184,61171908,5919542,19.31,484.74,9.68,9.68,346714371850,9.17,9.17,346714371850 +한국정보인증,053300,10,8950,2,1250,16.23,36531890,10492827,42441361,36531890,16.23,348.16,86.08,86.08,321560268020,84.65,84.65,321560268020 +KODEX 코스닥150레버리지,233740,11,8250,2,365,4.63,34173766,31289968,253800000,34173766,4.63,109.22,13.46,13.46,279437285906,13.35,13.35,279437285906 +현대로템,064350,12,170900,2,2600,1.54,1621812,1884303,109142293,1621812,1.54,86.07,1.49,1.49,278758082900,1.49,1.49,278758082900 +카카오,035720,13,51400,2,1400,2.80,5299170,8896042,441711295,5299170,2.80,59.57,1.20,1.20,270230941900,1.19,1.19,270230941900 +알테오젠,196170,14,408000,2,15000,3.82,629876,385590,53464968,629876,3.82,163.35,1.18,1.18,255962740500,1.17,1.17,255962740500 +KODEX 200,069500,15,39125,2,455,1.18,6398558,9797525,168050000,6398558,1.18,65.31,3.81,3.81,249616894613,3.80,3.80,249616894613 +한화시스템,272210,16,52400,2,1000,1.95,4541905,12232648,188919389,4541905,1.95,37.13,2.40,2.40,234313778900,2.37,2.37,234313778900 +카카오페이,377300,17,59100,2,1700,2.96,3658199,5144110,134693503,3658199,2.96,71.11,2.72,2.72,213016650350,2.68,2.68,213016650350 +한화오션,042660,18,79400,2,500,0.63,2670583,4552742,306413394,2670583,0.63,58.66,0.87,0.87,212156541100,0.87,0.87,212156541100 +KB금융,105560,19,107200,5,-3700,-3.34,1666674,2263281,381462103,1666674,-3.34,73.64,0.44,0.44,179549977200,0.44,0.44,179549977200 +더즌,462860,20,3630,2,300,9.01,48712324,15235131,71413257,48712324,9.01,319.74,68.21,68.21,178330258087,68.79,68.79,178330258087 +아톤,158430,21,7690,2,760,10.97,21708163,3983454,24798851,21708163,10.97,544.96,87.54,87.54,165169845750,86.61,86.61,165169845750 +이수페타시스,007660,22,44800,2,3700,9.00,3634301,844186,73409219,3634301,9.00,430.51,4.95,4.95,161157782575,4.90,4.90,161157782575 +TIGER 200,102110,23,39110,2,480,1.24,3860456,2626527,67250000,3860456,1.24,146.98,5.74,5.74,150547036008,5.72,5.72,150547036008 +KODEX 인버스,114800,24,3860,5,-55,-1.40,38654564,34610932,152600000,38654564,-1.40,111.68,25.33,25.33,149996644900,25.46,25.46,149996644900 +한미반도체,042700,25,85800,2,2900,3.50,1696257,801422,96614259,1696257,3.50,211.66,1.76,1.76,144196245250,1.74,1.74,144196245250 +KODEX 코스닥150,229200,26,12835,2,315,2.52,11037051,11192344,102850000,11037051,2.52,98.61,10.73,10.73,141244413829,10.70,10.70,141244413829 +우리기술투자,041190,27,10220,2,770,8.15,13654438,14288920,84000000,13654438,8.15,95.56,16.26,16.26,136846111485,15.94,15.94,136846111485 +현대차,005380,28,201000,2,4000,2.03,649390,998951,204757766,649390,2.03,65.01,0.32,0.32,130129578850,0.32,0.32,130129578850 +삼성중공업,010140,29,17320,2,70,0.41,7526613,10908337,880000000,7526613,0.41,69.00,0.86,0.86,129654353045,0.85,0.85,129654353045 +리드코프,012700,30,6090,2,720,13.41,20300213,1372962,26446135,20300213,13.41,1478.57,76.76,76.76,125730087575,78.07,78.07,125730087575 diff --git a/top30/20250611/top30-tv-20250611-155002.csv b/top30/20250611/top30-tv-20250611-155002.csv new file mode 100644 index 000000000000..5ecda45a4b2c --- /dev/null +++ b/top30/20250611/top30-tv-20250611-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,240000,2,9500,4.12,4108300,3718655,728002365,4108300,4.12,110.48,0.56,0.56,981650074000,0.56,0.56,981650074000 +삼성전자,005930,2,59900,2,700,1.18,13533784,15305760,5919637922,13533784,1.18,88.42,0.23,0.23,809029055500,0.23,0.23,809029055500 +두산에너빌리티,034020,3,51100,2,3100,6.46,14200720,12176419,640561146,14200720,6.46,116.62,2.22,2.22,715528851600,2.19,2.19,715528851600 +한화솔루션,009830,4,38250,2,7150,22.99,18874579,1860024,171892536,18874579,22.99,1014.75,10.98,10.98,673779484550,10.25,10.25,673779484550 +KODEX 레버리지,122630,5,20500,2,545,2.73,23606950,26317112,119550000,23606950,2.73,89.70,19.75,19.75,480243533484,19.60,19.60,480243533484 +KODEX 200선물인버스2X,252670,6,1619,5,-46,-2.76,284962216,313219360,778300000,284962216,-2.76,90.98,36.61,36.61,465279249138,36.92,36.92,465279249138 +지씨지놈,340450,7,11100,2,600,5.71,29707281,0,23650793,29707281,5.71,0.00,125.61,125.61,383840620950,146.21,146.21,383840620950 +한화에어로스페이스,012450,8,905000,5,-31000,-3.31,414769,337596,47296201,414769,-3.31,122.86,0.88,0.88,378716914000,0.88,0.88,378716914000 +실리콘투,257720,9,61800,2,10000,19.31,5919603,1221184,61171908,5919603,19.31,484.74,9.68,9.68,346718141650,9.17,9.17,346718141650 +한국정보인증,053300,10,8950,2,1250,16.23,36544779,10492827,42441361,36544779,16.23,348.28,86.11,86.11,321675624570,84.68,84.68,321675624570 +KODEX 코스닥150레버리지,233740,11,8250,2,365,4.63,34241718,31289968,253800000,34241718,4.63,109.43,13.49,13.49,279997889906,13.37,13.37,279997889906 +현대로템,064350,12,170900,2,2600,1.54,1621822,1884303,109142293,1621822,1.54,86.07,1.49,1.49,278759791900,1.49,1.49,278759791900 +카카오,035720,13,51400,2,1400,2.80,5300326,8896042,441711295,5300326,2.80,59.58,1.20,1.20,270290360300,1.19,1.19,270290360300 +알테오젠,196170,14,408000,2,15000,3.82,629891,385590,53464968,629891,3.82,163.36,1.18,1.18,255968860500,1.17,1.17,255968860500 +KODEX 200,069500,15,39125,2,455,1.18,6401116,9797525,168050000,6401116,1.18,65.33,3.81,3.81,249716976363,3.80,3.80,249716976363 +한화시스템,272210,16,52400,2,1000,1.95,4542056,12232648,188919389,4542056,1.95,37.13,2.40,2.40,234321691300,2.37,2.37,234321691300 +카카오페이,377300,17,59100,2,1700,2.96,3658236,5144110,134693503,3658236,2.96,71.12,2.72,2.72,213018837050,2.68,2.68,213018837050 +한화오션,042660,18,79400,2,500,0.63,2671028,4552742,306413394,2671028,0.63,58.67,0.87,0.87,212191874100,0.87,0.87,212191874100 +KB금융,105560,19,107200,5,-3700,-3.34,1666674,2263281,381462103,1666674,-3.34,73.64,0.44,0.44,179549977200,0.44,0.44,179549977200 +더즌,462860,20,3630,2,300,9.01,48717865,15235131,71413257,48717865,9.01,319.77,68.22,68.22,178350371917,68.80,68.80,178350371917 +아톤,158430,21,7690,2,760,10.97,21716702,3983454,24798851,21716702,10.97,545.17,87.57,87.57,165235510660,86.65,86.65,165235510660 +이수페타시스,007660,22,44800,2,3700,9.00,3635283,844186,73409219,3635283,9.00,430.63,4.95,4.95,161201776175,4.90,4.90,161201776175 +TIGER 200,102110,23,39110,2,480,1.24,3860457,2626527,67250000,3860457,1.24,146.98,5.74,5.74,150547075118,5.72,5.72,150547075118 +KODEX 인버스,114800,24,3860,5,-55,-1.40,38683474,34610932,152600000,38683474,-1.40,111.77,25.35,25.35,150108237500,25.48,25.48,150108237500 +한미반도체,042700,25,85800,2,2900,3.50,1697113,801422,96614259,1697113,3.50,211.76,1.76,1.76,144269690050,1.74,1.74,144269690050 +KODEX 코스닥150,229200,26,12835,2,315,2.52,11041761,11192344,102850000,11041761,2.52,98.65,10.74,10.74,141304866679,10.70,10.70,141304866679 +우리기술투자,041190,27,10220,2,770,8.15,13654651,14288920,84000000,13654651,8.15,95.56,16.26,16.26,136848288345,15.94,15.94,136848288345 +현대차,005380,28,201000,2,4000,2.03,649503,998951,204757766,649503,2.03,65.02,0.32,0.32,130152291850,0.32,0.32,130152291850 +삼성중공업,010140,29,17320,2,70,0.41,7526617,10908337,880000000,7526617,0.41,69.00,0.86,0.86,129654422325,0.85,0.85,129654422325 +리드코프,012700,30,6090,2,720,13.41,20309391,1372962,26446135,20309391,13.41,1479.24,76.80,76.80,125785981595,78.10,78.10,125785981595 diff --git a/top30/20250611/top30-tv-20250611-160001.csv b/top30/20250611/top30-tv-20250611-160001.csv new file mode 100644 index 000000000000..1b55301127e8 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,240000,2,9500,4.12,4108421,3718655,728002365,4108421,4.12,110.48,0.56,0.56,981679114000,0.56,0.56,981679114000 +삼성전자,005930,2,59900,2,700,1.18,13541950,15305760,5919637922,13541950,1.18,88.48,0.23,0.23,809518198900,0.23,0.23,809518198900 +두산에너빌리티,034020,3,51100,2,3100,6.46,14201108,12176419,640561146,14201108,6.46,116.63,2.22,2.22,715548678400,2.19,2.19,715548678400 +한화솔루션,009830,4,38250,2,7150,22.99,18875134,1860024,171892536,18875134,22.99,1014.78,10.98,10.98,673800713300,10.25,10.25,673800713300 +KODEX 레버리지,122630,5,20500,2,545,2.73,23608237,26317112,119550000,23608237,2.73,89.71,19.75,19.75,480269916984,19.60,19.60,480269916984 +KODEX 200선물인버스2X,252670,6,1619,5,-46,-2.76,285037116,313219360,778300000,285037116,-2.76,91.00,36.62,36.62,465400512238,36.93,36.93,465400512238 +지씨지놈,340450,7,11100,2,600,5.71,29708646,0,23650793,29708646,5.71,0.00,125.61,125.61,383855772450,146.22,146.22,383855772450 +한화에어로스페이스,012450,8,905000,5,-31000,-3.31,414770,337596,47296201,414770,-3.31,122.86,0.88,0.88,378717819000,0.88,0.88,378717819000 +실리콘투,257720,9,61800,2,10000,19.31,5919674,1221184,61171908,5919674,19.31,484.75,9.68,9.68,346722529450,9.17,9.17,346722529450 +한국정보인증,053300,10,8950,2,1250,16.23,36547941,10492827,42441361,36547941,16.23,348.31,86.11,86.11,321703924470,84.69,84.69,321703924470 +KODEX 코스닥150레버리지,233740,11,8250,2,365,4.63,34265767,31289968,253800000,34265767,4.63,109.51,13.50,13.50,280196294156,13.38,13.38,280196294156 +현대로템,064350,12,170900,2,2600,1.54,1621865,1884303,109142293,1621865,1.54,86.07,1.49,1.49,278767140600,1.49,1.49,278767140600 +카카오,035720,13,51400,2,1400,2.80,5300436,8896042,441711295,5300436,2.80,59.58,1.20,1.20,270296014300,1.19,1.19,270296014300 +알테오젠,196170,14,408000,2,15000,3.82,629894,385590,53464968,629894,3.82,163.36,1.18,1.18,255970084500,1.17,1.17,255970084500 +KODEX 200,069500,15,39125,2,455,1.18,6401506,9797525,168050000,6401506,1.18,65.34,3.81,3.81,249732235113,3.80,3.80,249732235113 +한화시스템,272210,16,52400,2,1000,1.95,4542074,12232648,188919389,4542074,1.95,37.13,2.40,2.40,234322634500,2.37,2.37,234322634500 +카카오페이,377300,17,59100,2,1700,2.96,3658325,5144110,134693503,3658325,2.96,71.12,2.72,2.72,213024096950,2.68,2.68,213024096950 +한화오션,042660,18,79400,2,500,0.63,2671173,4552742,306413394,2671173,0.63,58.67,0.87,0.87,212203387100,0.87,0.87,212203387100 +KB금융,105560,19,107200,5,-3700,-3.34,1666674,2263281,381462103,1666674,-3.34,73.64,0.44,0.44,179549977200,0.44,0.44,179549977200 +더즌,462860,20,3630,2,300,9.01,48726717,15235131,71413257,48726717,9.01,319.83,68.23,68.23,178382504677,68.81,68.81,178382504677 +아톤,158430,21,7690,2,760,10.97,21717884,3983454,24798851,21717884,10.97,545.20,87.58,87.58,165244600240,86.65,86.65,165244600240 +이수페타시스,007660,22,44800,2,3700,9.00,3635286,844186,73409219,3635286,9.00,430.63,4.95,4.95,161201910575,4.90,4.90,161201910575 +TIGER 200,102110,23,39110,2,480,1.24,3860457,2626527,67250000,3860457,1.24,146.98,5.74,5.74,150547075118,5.72,5.72,150547075118 +KODEX 인버스,114800,24,3860,5,-55,-1.40,38688977,34610932,152600000,38688977,-1.40,111.78,25.35,25.35,150129479080,25.49,25.49,150129479080 +한미반도체,042700,25,85800,2,2900,3.50,1697126,801422,96614259,1697126,3.50,211.76,1.76,1.76,144270805450,1.74,1.74,144270805450 +KODEX 코스닥150,229200,26,12835,2,315,2.52,11043177,11192344,102850000,11043177,2.52,98.67,10.74,10.74,141323041039,10.71,10.71,141323041039 +우리기술투자,041190,27,10220,2,770,8.15,13654673,14288920,84000000,13654673,8.15,95.56,16.26,16.26,136848513185,15.94,15.94,136848513185 +현대차,005380,28,201000,2,4000,2.03,649618,998951,204757766,649618,2.03,65.03,0.32,0.32,130175406850,0.32,0.32,130175406850 +삼성중공업,010140,29,17320,2,70,0.41,7526962,10908337,880000000,7526962,0.41,69.00,0.86,0.86,129660397725,0.85,0.85,129660397725 +리드코프,012700,30,6090,2,720,13.41,20310020,1372962,26446135,20310020,13.41,1479.28,76.80,76.80,125789812205,78.10,78.10,125789812205 diff --git a/top30/20250611/top30-tv-20250611-161001.csv b/top30/20250611/top30-tv-20250611-161001.csv new file mode 100644 index 000000000000..cf3273e01958 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,240000,2,9500,4.12,4108421,3718655,728002365,4108421,4.12,110.48,0.56,0.56,981679114000,0.56,0.56,981679114000 +삼성전자,005930,2,59900,2,700,1.18,13541950,15305760,5919637922,13541950,1.18,88.48,0.23,0.23,809518198900,0.23,0.23,809518198900 +두산에너빌리티,034020,3,51100,2,3100,6.46,14201108,12176419,640561146,14201108,6.46,116.63,2.22,2.22,715548678400,2.19,2.19,715548678400 +한화솔루션,009830,4,38250,2,7150,22.99,18875134,1860024,171892536,18875134,22.99,1014.78,10.98,10.98,673800713300,10.25,10.25,673800713300 +KODEX 레버리지,122630,5,20500,2,545,2.73,23608237,26317112,119550000,23608237,2.73,89.71,19.75,19.75,480269916984,19.60,19.60,480269916984 +KODEX 200선물인버스2X,252670,6,1619,5,-46,-2.76,285037116,313219360,778300000,285037116,-2.76,91.00,36.62,36.62,465400512238,36.93,36.93,465400512238 +지씨지놈,340450,7,11100,2,600,5.71,29708646,0,23650793,29708646,5.71,0.00,125.61,125.61,383855772450,146.22,146.22,383855772450 +한화에어로스페이스,012450,8,905000,5,-31000,-3.31,414770,337596,47296201,414770,-3.31,122.86,0.88,0.88,378717819000,0.88,0.88,378717819000 +실리콘투,257720,9,61800,2,10000,19.31,5919674,1221184,61171908,5919674,19.31,484.75,9.68,9.68,346722529450,9.17,9.17,346722529450 +한국정보인증,053300,10,8950,2,1250,16.23,36547941,10492827,42441361,36547941,16.23,348.31,86.11,86.11,321703924470,84.69,84.69,321703924470 +KODEX 코스닥150레버리지,233740,11,8250,2,365,4.63,34265767,31289968,253800000,34265767,4.63,109.51,13.50,13.50,280196294156,13.38,13.38,280196294156 +현대로템,064350,12,170900,2,2600,1.54,1621865,1884303,109142293,1621865,1.54,86.07,1.49,1.49,278767140600,1.49,1.49,278767140600 +카카오,035720,13,51400,2,1400,2.80,5300436,8896042,441711295,5300436,2.80,59.58,1.20,1.20,270296014300,1.19,1.19,270296014300 +알테오젠,196170,14,408000,2,15000,3.82,629894,385590,53464968,629894,3.82,163.36,1.18,1.18,255970084500,1.17,1.17,255970084500 +KODEX 200,069500,15,39125,2,455,1.18,6401506,9797525,168050000,6401506,1.18,65.34,3.81,3.81,249732235113,3.80,3.80,249732235113 +한화시스템,272210,16,52400,2,1000,1.95,4542074,12232648,188919389,4542074,1.95,37.13,2.40,2.40,234322634500,2.37,2.37,234322634500 +카카오페이,377300,17,59100,2,1700,2.96,3658325,5144110,134693503,3658325,2.96,71.12,2.72,2.72,213024096950,2.68,2.68,213024096950 +한화오션,042660,18,79400,2,500,0.63,2671173,4552742,306413394,2671173,0.63,58.67,0.87,0.87,212203387100,0.87,0.87,212203387100 +KB금융,105560,19,107200,5,-3700,-3.34,1666674,2263281,381462103,1666674,-3.34,73.64,0.44,0.44,179549977200,0.44,0.44,179549977200 +더즌,462860,20,3630,2,300,9.01,48726717,15235131,71413257,48726717,9.01,319.83,68.23,68.23,178382504677,68.81,68.81,178382504677 +아톤,158430,21,7690,2,760,10.97,21728295,3983454,24798851,21728295,10.97,545.46,87.62,87.62,165323827950,86.69,86.69,165323827950 +이수페타시스,007660,22,44800,2,3700,9.00,3635286,844186,73409219,3635286,9.00,430.63,4.95,4.95,161201910575,4.90,4.90,161201910575 +TIGER 200,102110,23,39110,2,480,1.24,3860457,2626527,67250000,3860457,1.24,146.98,5.74,5.74,150547075118,5.72,5.72,150547075118 +KODEX 인버스,114800,24,3860,5,-55,-1.40,38688977,34610932,152600000,38688977,-1.40,111.78,25.35,25.35,150129479080,25.49,25.49,150129479080 +한미반도체,042700,25,85800,2,2900,3.50,1697126,801422,96614259,1697126,3.50,211.76,1.76,1.76,144270805450,1.74,1.74,144270805450 +KODEX 코스닥150,229200,26,12835,2,315,2.52,11043177,11192344,102850000,11043177,2.52,98.67,10.74,10.74,141323041039,10.71,10.71,141323041039 +우리기술투자,041190,27,10220,2,770,8.15,13654673,14288920,84000000,13654673,8.15,95.56,16.26,16.26,136848513185,15.94,15.94,136848513185 +현대차,005380,28,201000,2,4000,2.03,649618,998951,204757766,649618,2.03,65.03,0.32,0.32,130175406850,0.32,0.32,130175406850 +삼성중공업,010140,29,17320,2,70,0.41,7526962,10908337,880000000,7526962,0.41,69.00,0.86,0.86,129660397725,0.85,0.85,129660397725 +리드코프,012700,30,6090,2,720,13.41,20310020,1372962,26446135,20310020,13.41,1479.28,76.80,76.80,125789812205,78.10,78.10,125789812205 diff --git a/top30/20250611/top30-tv-20250611-162001.csv b/top30/20250611/top30-tv-20250611-162001.csv new file mode 100644 index 000000000000..7a9eeddeb8a4 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,240000,2,9500,4.12,4108421,3718655,728002365,4108421,4.12,110.48,0.56,0.56,981679114000,0.56,0.56,981679114000 +삼성전자,005930,2,59900,2,700,1.18,13541950,15305760,5919637922,13541950,1.18,88.48,0.23,0.23,809518198900,0.23,0.23,809518198900 +두산에너빌리티,034020,3,51100,2,3100,6.46,14201108,12176419,640561146,14201108,6.46,116.63,2.22,2.22,715548678400,2.19,2.19,715548678400 +한화솔루션,009830,4,38250,2,7150,22.99,18875134,1860024,171892536,18875134,22.99,1014.78,10.98,10.98,673800713300,10.25,10.25,673800713300 +KODEX 레버리지,122630,5,20500,2,545,2.73,23612514,26317112,119550000,23612514,2.73,89.72,19.75,19.75,480357745179,19.60,19.60,480357745179 +KODEX 200선물인버스2X,252670,6,1619,5,-46,-2.76,285246886,313219360,778300000,285246886,-2.76,91.07,36.65,36.65,465739920098,36.96,36.96,465739920098 +지씨지놈,340450,7,11100,2,600,5.71,30206654,0,23650793,30206654,5.71,0.00,127.72,127.72,389936450130,148.53,148.53,389936450130 +한화에어로스페이스,012450,8,905000,5,-31000,-3.31,414770,337596,47296201,414770,-3.31,122.86,0.88,0.88,378717819000,0.88,0.88,378717819000 +실리콘투,257720,9,61800,2,10000,19.31,5919674,1221184,61171908,5919674,19.31,484.75,9.68,9.68,346722529450,9.17,9.17,346722529450 +한국정보인증,053300,10,8950,2,1250,16.23,36555206,10492827,42441361,36555206,16.23,348.38,86.13,86.13,321768800920,84.71,84.71,321768800920 +KODEX 코스닥150레버리지,233740,11,8250,2,365,4.63,34278735,31289968,253800000,34278735,4.63,109.55,13.51,13.51,280303409836,13.39,13.39,280303409836 +현대로템,064350,12,170900,2,2600,1.54,1621865,1884303,109142293,1621865,1.54,86.07,1.49,1.49,278767140600,1.49,1.49,278767140600 +카카오,035720,13,51400,2,1400,2.80,5300436,8896042,441711295,5300436,2.80,59.58,1.20,1.20,270296014300,1.19,1.19,270296014300 +알테오젠,196170,14,408000,2,15000,3.82,629894,385590,53464968,629894,3.82,163.36,1.18,1.18,255970084500,1.17,1.17,255970084500 +KODEX 200,069500,15,39125,2,455,1.18,6406654,9797525,168050000,6406654,1.18,65.39,3.81,3.81,249933779313,3.80,3.80,249933779313 +한화시스템,272210,16,52400,2,1000,1.95,4542074,12232648,188919389,4542074,1.95,37.13,2.40,2.40,234322634500,2.37,2.37,234322634500 +카카오페이,377300,17,59100,2,1700,2.96,3658325,5144110,134693503,3658325,2.96,71.12,2.72,2.72,213024096950,2.68,2.68,213024096950 +한화오션,042660,18,79400,2,500,0.63,2671173,4552742,306413394,2671173,0.63,58.67,0.87,0.87,212203387100,0.87,0.87,212203387100 +KB금융,105560,19,107200,5,-3700,-3.34,1666674,2263281,381462103,1666674,-3.34,73.64,0.44,0.44,179549977200,0.44,0.44,179549977200 +더즌,462860,20,3630,2,300,9.01,48738914,15235131,71413257,48738914,9.01,319.91,68.25,68.25,178426413877,68.83,68.83,178426413877 +아톤,158430,21,7690,2,760,10.97,21728295,3983454,24798851,21728295,10.97,545.46,87.62,87.62,165323827950,86.69,86.69,165323827950 +이수페타시스,007660,22,44800,2,3700,9.00,3635286,844186,73409219,3635286,9.00,430.63,4.95,4.95,161201910575,4.90,4.90,161201910575 +TIGER 200,102110,23,39110,2,480,1.24,3860457,2626527,67250000,3860457,1.24,146.98,5.74,5.74,150547075118,5.72,5.72,150547075118 +KODEX 인버스,114800,24,3860,5,-55,-1.40,38710906,34610932,152600000,38710906,-1.40,111.85,25.37,25.37,150214125020,25.50,25.50,150214125020 +한미반도체,042700,25,85800,2,2900,3.50,1697126,801422,96614259,1697126,3.50,211.76,1.76,1.76,144270805450,1.74,1.74,144270805450 +KODEX 코스닥150,229200,26,12835,2,315,2.52,11043221,11192344,102850000,11043221,2.52,98.67,10.74,10.74,141323605999,10.71,10.71,141323605999 +우리기술투자,041190,27,10220,2,770,8.15,13654673,14288920,84000000,13654673,8.15,95.56,16.26,16.26,136848513185,15.94,15.94,136848513185 +현대차,005380,28,201000,2,4000,2.03,649618,998951,204757766,649618,2.03,65.03,0.32,0.32,130175406850,0.32,0.32,130175406850 +삼성중공업,010140,29,17320,2,70,0.41,7526962,10908337,880000000,7526962,0.41,69.00,0.86,0.86,129660397725,0.85,0.85,129660397725 +리드코프,012700,30,6090,2,720,13.41,20322174,1372962,26446135,20322174,13.41,1480.17,76.84,76.84,125864073145,78.15,78.15,125864073145 diff --git a/top30/20250611/top30-tv-20250611-163001.csv b/top30/20250611/top30-tv-20250611-163001.csv new file mode 100644 index 000000000000..6baa75a438ad --- /dev/null +++ b/top30/20250611/top30-tv-20250611-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,240000,2,9500,4.12,4108421,3718655,728002365,4108421,4.12,110.48,0.56,0.56,981679114000,0.56,0.56,981679114000 +삼성전자,005930,2,59900,2,700,1.18,13541950,15305760,5919637922,13541950,1.18,88.48,0.23,0.23,809518198900,0.23,0.23,809518198900 +두산에너빌리티,034020,3,51100,2,3100,6.46,14201108,12176419,640561146,14201108,6.46,116.63,2.22,2.22,715548678400,2.19,2.19,715548678400 +한화솔루션,009830,4,38250,2,7150,22.99,18875134,1860024,171892536,18875134,22.99,1014.78,10.98,10.98,673800713300,10.25,10.25,673800713300 +KODEX 레버리지,122630,5,20500,2,545,2.73,23623534,26317112,119550000,23623534,2.73,89.76,19.76,19.76,480583985779,19.61,19.61,480583985779 +KODEX 200선물인버스2X,252670,6,1619,5,-46,-2.76,285350805,313219360,778300000,285350805,-2.76,91.10,36.66,36.66,465908061040,36.97,36.97,465908061040 +지씨지놈,340450,7,11100,2,600,5.71,30260239,0,23650793,30260239,5.71,0.00,127.95,127.95,390544639880,148.77,148.77,390544639880 +한화에어로스페이스,012450,8,905000,5,-31000,-3.31,414770,337596,47296201,414770,-3.31,122.86,0.88,0.88,378717819000,0.88,0.88,378717819000 +실리콘투,257720,9,61800,2,10000,19.31,5919674,1221184,61171908,5919674,19.31,484.75,9.68,9.68,346722529450,9.17,9.17,346722529450 +한국정보인증,053300,10,8950,2,1250,16.23,36566443,10492827,42441361,36566443,16.23,348.49,86.16,86.16,321868810220,84.74,84.74,321868810220 +KODEX 코스닥150레버리지,233740,11,8250,2,365,4.63,34288422,31289968,253800000,34288422,4.63,109.58,13.51,13.51,280383521326,13.39,13.39,280383521326 +현대로템,064350,12,170900,2,2600,1.54,1621865,1884303,109142293,1621865,1.54,86.07,1.49,1.49,278767140600,1.49,1.49,278767140600 +카카오,035720,13,51400,2,1400,2.80,5300436,8896042,441711295,5300436,2.80,59.58,1.20,1.20,270296014300,1.19,1.19,270296014300 +알테오젠,196170,14,408000,2,15000,3.82,629894,385590,53464968,629894,3.82,163.36,1.18,1.18,255970084500,1.17,1.17,255970084500 +KODEX 200,069500,15,39125,2,455,1.18,6419305,9797525,168050000,6419305,1.18,65.52,3.82,3.82,250429508748,3.81,3.81,250429508748 +한화시스템,272210,16,52400,2,1000,1.95,4542074,12232648,188919389,4542074,1.95,37.13,2.40,2.40,234322634500,2.37,2.37,234322634500 +카카오페이,377300,17,59100,2,1700,2.96,3658325,5144110,134693503,3658325,2.96,71.12,2.72,2.72,213024096950,2.68,2.68,213024096950 +한화오션,042660,18,79400,2,500,0.63,2671173,4552742,306413394,2671173,0.63,58.67,0.87,0.87,212203387100,0.87,0.87,212203387100 +KB금융,105560,19,107200,5,-3700,-3.34,1666674,2263281,381462103,1666674,-3.34,73.64,0.44,0.44,179549977200,0.44,0.44,179549977200 +더즌,462860,20,3630,2,300,9.01,48763712,15235131,71413257,48763712,9.01,320.07,68.28,68.28,178515686677,68.86,68.86,178515686677 +아톤,158430,21,7690,2,760,10.97,21744199,3983454,24798851,21744199,10.97,545.86,87.68,87.68,165444380270,86.75,86.75,165444380270 +이수페타시스,007660,22,44800,2,3700,9.00,3635286,844186,73409219,3635286,9.00,430.63,4.95,4.95,161201910575,4.90,4.90,161201910575 +TIGER 200,102110,23,39110,2,480,1.24,3860617,2626527,67250000,3860617,1.24,146.99,5.74,5.74,150553332718,5.72,5.72,150553332718 +KODEX 인버스,114800,24,3860,5,-55,-1.40,38742013,34610932,152600000,38742013,-1.40,111.94,25.39,25.39,150334353575,25.52,25.52,150334353575 +한미반도체,042700,25,85800,2,2900,3.50,1697126,801422,96614259,1697126,3.50,211.76,1.76,1.76,144270805450,1.74,1.74,144270805450 +KODEX 코스닥150,229200,26,12835,2,315,2.52,11044058,11192344,102850000,11044058,2.52,98.68,10.74,10.74,141334348894,10.71,10.71,141334348894 +우리기술투자,041190,27,10220,2,770,8.15,13654673,14288920,84000000,13654673,8.15,95.56,16.26,16.26,136848513185,15.94,15.94,136848513185 +현대차,005380,28,201000,2,4000,2.03,649618,998951,204757766,649618,2.03,65.03,0.32,0.32,130175406850,0.32,0.32,130175406850 +삼성중공업,010140,29,17320,2,70,0.41,7526962,10908337,880000000,7526962,0.41,69.00,0.86,0.86,129660397725,0.85,0.85,129660397725 +리드코프,012700,30,6090,2,720,13.41,20329684,1372962,26446135,20329684,13.41,1480.72,76.87,76.87,125909809045,78.18,78.18,125909809045 diff --git a/top30/20250611/top30-tv-20250611-164001.csv b/top30/20250611/top30-tv-20250611-164001.csv new file mode 100644 index 000000000000..643f1ce6a25a --- /dev/null +++ b/top30/20250611/top30-tv-20250611-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,240000,2,9500,4.12,4108421,3718655,728002365,4108421,4.12,110.48,0.56,0.56,981679114000,0.56,0.56,981679114000 +삼성전자,005930,2,59900,2,700,1.18,13541950,15305760,5919637922,13541950,1.18,88.48,0.23,0.23,809518198900,0.23,0.23,809518198900 +두산에너빌리티,034020,3,51100,2,3100,6.46,14201108,12176419,640561146,14201108,6.46,116.63,2.22,2.22,715548678400,2.19,2.19,715548678400 +한화솔루션,009830,4,38250,2,7150,22.99,18875134,1860024,171892536,18875134,22.99,1014.78,10.98,10.98,673800713300,10.25,10.25,673800713300 +KODEX 레버리지,122630,5,20500,2,545,2.73,23629175,26317112,119550000,23629175,2.73,89.79,19.77,19.77,480699767304,19.61,19.61,480699767304 +KODEX 200선물인버스2X,252670,6,1619,5,-46,-2.76,285410195,313219360,778300000,285410195,-2.76,91.12,36.67,36.67,466004094670,36.98,36.98,466004094670 +지씨지놈,340450,7,11100,2,600,5.71,30326824,0,23650793,30326824,5.71,0.00,128.23,128.23,391308369830,149.06,149.06,391308369830 +한화에어로스페이스,012450,8,905000,5,-31000,-3.31,414770,337596,47296201,414770,-3.31,122.86,0.88,0.88,378717819000,0.88,0.88,378717819000 +실리콘투,257720,9,61800,2,10000,19.31,5919674,1221184,61171908,5919674,19.31,484.75,9.68,9.68,346722529450,9.17,9.17,346722529450 +한국정보인증,053300,10,8950,2,1250,16.23,36579085,10492827,42441361,36579085,16.23,348.61,86.19,86.19,321980944760,84.77,84.77,321980944760 +KODEX 코스닥150레버리지,233740,11,8250,2,365,4.63,34302797,31289968,253800000,34302797,4.63,109.63,13.52,13.52,280502546326,13.40,13.40,280502546326 +현대로템,064350,12,170900,2,2600,1.54,1621865,1884303,109142293,1621865,1.54,86.07,1.49,1.49,278767140600,1.49,1.49,278767140600 +카카오,035720,13,51400,2,1400,2.80,5300436,8896042,441711295,5300436,2.80,59.58,1.20,1.20,270296014300,1.19,1.19,270296014300 +알테오젠,196170,14,408000,2,15000,3.82,629894,385590,53464968,629894,3.82,163.36,1.18,1.18,255970084500,1.17,1.17,255970084500 +KODEX 200,069500,15,39125,2,455,1.18,6419902,9797525,168050000,6419902,1.18,65.53,3.82,3.82,250452899208,3.81,3.81,250452899208 +한화시스템,272210,16,52400,2,1000,1.95,4542074,12232648,188919389,4542074,1.95,37.13,2.40,2.40,234322634500,2.37,2.37,234322634500 +카카오페이,377300,17,59100,2,1700,2.96,3658325,5144110,134693503,3658325,2.96,71.12,2.72,2.72,213024096950,2.68,2.68,213024096950 +한화오션,042660,18,79400,2,500,0.63,2671173,4552742,306413394,2671173,0.63,58.67,0.87,0.87,212203387100,0.87,0.87,212203387100 +KB금융,105560,19,107200,5,-3700,-3.34,1666674,2263281,381462103,1666674,-3.34,73.64,0.44,0.44,179549977200,0.44,0.44,179549977200 +더즌,462860,20,3630,2,300,9.01,48780791,15235131,71413257,48780791,9.01,320.19,68.31,68.31,178577171077,68.89,68.89,178577171077 +아톤,158430,21,7690,2,760,10.97,21779881,3983454,24798851,21779881,10.97,546.76,87.83,87.83,165713422550,86.90,86.90,165713422550 +이수페타시스,007660,22,44800,2,3700,9.00,3635286,844186,73409219,3635286,9.00,430.63,4.95,4.95,161201910575,4.90,4.90,161201910575 +TIGER 200,102110,23,39110,2,480,1.24,3860618,2626527,67250000,3860618,1.24,146.99,5.74,5.74,150553371833,5.72,5.72,150553371833 +KODEX 인버스,114800,24,3860,5,-55,-1.40,38798494,34610932,152600000,38798494,-1.40,112.10,25.42,25.42,150552652640,25.56,25.56,150552652640 +한미반도체,042700,25,85800,2,2900,3.50,1697126,801422,96614259,1697126,3.50,211.76,1.76,1.76,144270805450,1.74,1.74,144270805450 +KODEX 코스닥150,229200,26,12835,2,315,2.52,11044218,11192344,102850000,11044218,2.52,98.68,10.74,10.74,141336402494,10.71,10.71,141336402494 +우리기술투자,041190,27,10220,2,770,8.15,13654673,14288920,84000000,13654673,8.15,95.56,16.26,16.26,136848513185,15.94,15.94,136848513185 +현대차,005380,28,201000,2,4000,2.03,649618,998951,204757766,649618,2.03,65.03,0.32,0.32,130175406850,0.32,0.32,130175406850 +삼성중공업,010140,29,17320,2,70,0.41,7526962,10908337,880000000,7526962,0.41,69.00,0.86,0.86,129660397725,0.85,0.85,129660397725 +리드코프,012700,30,6090,2,720,13.41,20341515,1372962,26446135,20341515,13.41,1481.58,76.92,76.92,125981268285,78.22,78.22,125981268285 diff --git a/top30/20250611/top30-tv-20250611-165001.csv b/top30/20250611/top30-tv-20250611-165001.csv new file mode 100644 index 000000000000..7382874fb318 --- /dev/null +++ b/top30/20250611/top30-tv-20250611-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,240000,2,9500,4.12,4108421,3718655,728002365,4108421,4.12,110.48,0.56,0.56,981679114000,0.56,0.56,981679114000 +삼성전자,005930,2,59900,2,700,1.18,13541950,15305760,5919637922,13541950,1.18,88.48,0.23,0.23,809518198900,0.23,0.23,809518198900 +두산에너빌리티,034020,3,51100,2,3100,6.46,14201108,12176419,640561146,14201108,6.46,116.63,2.22,2.22,715548678400,2.19,2.19,715548678400 +한화솔루션,009830,4,38250,2,7150,22.99,18875134,1860024,171892536,18875134,22.99,1014.78,10.98,10.98,673800713300,10.25,10.25,673800713300 +KODEX 레버리지,122630,5,20500,2,545,2.73,23633941,26317112,119550000,23633941,2.73,89.80,19.77,19.77,480797613284,19.62,19.62,480797613284 +KODEX 200선물인버스2X,252670,6,1619,5,-46,-2.76,285730312,313219360,778300000,285730312,-2.76,91.22,36.71,36.71,466521723859,37.02,37.02,466521723859 +지씨지놈,340450,7,11100,2,600,5.71,30397111,0,23650793,30397111,5.71,0.00,128.52,128.52,392130024860,149.37,149.37,392130024860 +한화에어로스페이스,012450,8,905000,5,-31000,-3.31,414770,337596,47296201,414770,-3.31,122.86,0.88,0.88,378717819000,0.88,0.88,378717819000 +실리콘투,257720,9,61800,2,10000,19.31,5919674,1221184,61171908,5919674,19.31,484.75,9.68,9.68,346722529450,9.17,9.17,346722529450 +한국정보인증,053300,10,8950,2,1250,16.23,36590644,10492827,42441361,36590644,16.23,348.72,86.21,86.21,322083473090,84.79,84.79,322083473090 +KODEX 코스닥150레버리지,233740,11,8250,2,365,4.63,34313537,31289968,253800000,34313537,4.63,109.66,13.52,13.52,280591527226,13.40,13.40,280591527226 +현대로템,064350,12,170900,2,2600,1.54,1621865,1884303,109142293,1621865,1.54,86.07,1.49,1.49,278767140600,1.49,1.49,278767140600 +카카오,035720,13,51400,2,1400,2.80,5300436,8896042,441711295,5300436,2.80,59.58,1.20,1.20,270296014300,1.19,1.19,270296014300 +알테오젠,196170,14,408000,2,15000,3.82,629894,385590,53464968,629894,3.82,163.36,1.18,1.18,255970084500,1.17,1.17,255970084500 +KODEX 200,069500,15,39125,2,455,1.18,6420561,9797525,168050000,6420561,1.18,65.53,3.82,3.82,250478712238,3.81,3.81,250478712238 +한화시스템,272210,16,52400,2,1000,1.95,4542074,12232648,188919389,4542074,1.95,37.13,2.40,2.40,234322634500,2.37,2.37,234322634500 +카카오페이,377300,17,59100,2,1700,2.96,3658325,5144110,134693503,3658325,2.96,71.12,2.72,2.72,213024096950,2.68,2.68,213024096950 +한화오션,042660,18,79400,2,500,0.63,2671173,4552742,306413394,2671173,0.63,58.67,0.87,0.87,212203387100,0.87,0.87,212203387100 +KB금융,105560,19,107200,5,-3700,-3.34,1666674,2263281,381462103,1666674,-3.34,73.64,0.44,0.44,179549977200,0.44,0.44,179549977200 +더즌,462860,20,3630,2,300,9.01,48791247,15235131,71413257,48791247,9.01,320.25,68.32,68.32,178614812677,68.90,68.90,178614812677 +아톤,158430,21,7690,2,760,10.97,21794525,3983454,24798851,21794525,10.97,547.13,87.89,87.89,165823984750,86.95,86.95,165823984750 +이수페타시스,007660,22,44800,2,3700,9.00,3635286,844186,73409219,3635286,9.00,430.63,4.95,4.95,161201910575,4.90,4.90,161201910575 +KODEX 인버스,114800,23,3860,5,-55,-1.40,38833017,34610932,152600000,38833017,-1.40,112.20,25.45,25.45,150686084035,25.58,25.58,150686084035 +TIGER 200,102110,24,39110,2,480,1.24,3860633,2626527,67250000,3860633,1.24,146.99,5.74,5.74,150553958558,5.72,5.72,150553958558 +한미반도체,042700,25,85800,2,2900,3.50,1697126,801422,96614259,1697126,3.50,211.76,1.76,1.76,144270805450,1.74,1.74,144270805450 +KODEX 코스닥150,229200,26,12835,2,315,2.52,11044369,11192344,102850000,11044369,2.52,98.68,10.74,10.74,141338345109,10.71,10.71,141338345109 +우리기술투자,041190,27,10220,2,770,8.15,13654673,14288920,84000000,13654673,8.15,95.56,16.26,16.26,136848513185,15.94,15.94,136848513185 +현대차,005380,28,201000,2,4000,2.03,649618,998951,204757766,649618,2.03,65.03,0.32,0.32,130175406850,0.32,0.32,130175406850 +삼성중공업,010140,29,17320,2,70,0.41,7526962,10908337,880000000,7526962,0.41,69.00,0.86,0.86,129660397725,0.85,0.85,129660397725 +리드코프,012700,30,6090,2,720,13.41,20345353,1372962,26446135,20345353,13.41,1481.86,76.93,76.93,126004526565,78.24,78.24,126004526565 diff --git a/top30/20250611/top30-vir-20250611-090001.csv b/top30/20250611/top30-vir-20250611-090001.csv new file mode 100644 index 000000000000..09fc52f2f51d --- /dev/null +++ b/top30/20250611/top30-vir-20250611-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +화천기공,000850,1,32750,3,0,0.00,1710,4599,2200000,1710,0.00,37.18,0.08,0.08,56002500,0.08,0.08,56002500 +한국수출포장,002200,2,3020,3,0,0.00,22500,93544,40000000,22500,0.00,24.05,0.06,0.06,67950000,0.06,0.06,67950000 +한컴라이프케어,372910,3,3045,3,0,0.00,15000,98797,27674406,15000,0.00,15.18,0.05,0.05,45675000,0.05,0.05,45675000 +삼목에스폼,018310,4,23900,3,0,0.00,3342,30242,14700000,3342,0.00,11.05,0.02,0.02,79873800,0.02,0.02,79873800 +한국내화,010040,5,2355,5,-20,-0.84,1593,28260,41067062,1593,-0.84,5.64,0.00,0.00,3751515,0.00,0.00,3751515 +인터엠,017250,6,1029,3,0,0.00,2202,50052,21045467,2202,0.00,4.40,0.01,0.01,2265858,0.01,0.01,2265858 +젠큐릭스,229000,7,1768,3,0,0.00,1281,29545,15801971,1281,0.00,4.34,0.01,0.01,2264808,0.01,0.01,2264808 +삼성 S&P500 ETN,Q530112,8,14940,2,35,0.23,200,4967,1000000,200,0.23,4.03,0.02,0.02,2988000,0.02,0.02,2988000 +한성기업,003680,9,5320,3,0,0.00,900,26868,6209515,900,0.00,3.35,0.01,0.01,4788000,0.01,0.01,4788000 +에코프로머티,450080,10,44250,2,400,0.91,11812,356043,69932424,11812,0.91,3.32,0.02,0.02,522106300,0.02,0.02,522106300 +PLUS 종합채권(AA-이상)액티브,451000,11,115375,5,-25,-0.02,1,33,3193000,1,-0.02,3.03,0.00,0.00,115375,0.00,0.00,115375 +프로이천,321260,12,2190,3,0,0.00,1177,71696,28192084,1177,0.00,1.64,0.00,0.00,2577630,0.00,0.00,2577630 +대덕전자,353200,13,15560,3,0,0.00,1696,115916,49416925,1696,0.00,1.46,0.00,0.00,26389760,0.00,0.00,26389760 +위더스제약,330350,14,8190,3,0,0.00,5273,401194,13202139,5273,0.00,1.31,0.04,0.04,43185870,0.04,0.04,43185870 +국전약품,307750,15,3810,3,0,0.00,5937,462444,49966130,5937,0.00,1.28,0.01,0.01,22619970,0.01,0.01,22619970 +삼아알미늄,006110,16,19200,2,20,0.10,801,65026,14711916,801,0.10,1.23,0.01,0.01,15365000,0.01,0.01,15365000 +SOL 국고채10년,438570,17,108720,2,5,0.00,1,96,1121000,1,0.00,1.04,0.00,0.00,108720,0.00,0.00,108720 +오뚜기,007310,18,400000,5,-1500,-0.37,54,5622,4007830,54,-0.37,0.96,0.00,0.00,21669500,0.00,0.00,21669500 +신시웨이,290560,19,6570,3,0,0.00,102,11002,3877972,102,0.00,0.93,0.00,0.00,670140,0.00,0.00,670140 +LS마린솔루션,060370,20,27800,5,-700,-2.46,22460,2548416,32668854,22460,-2.46,0.88,0.07,0.07,626463100,0.07,0.07,626463100 +뉴파워프라즈마,144960,21,5370,2,20,0.37,6299,732345,43692624,6299,0.37,0.86,0.01,0.01,33767480,0.01,0.01,33767480 +브이엠,089970,22,12580,2,420,3.45,211,26505,24075595,211,3.45,0.80,0.00,0.00,2654380,0.00,0.00,2654380 +HMM,011200,23,22450,2,100,0.45,17641,2285665,1025039496,17641,0.45,0.77,0.00,0.00,396030000,0.00,0.00,396030000 +씨앤지하이테크,264660,24,13220,3,0,0.00,372,54262,9721172,372,0.00,0.69,0.00,0.00,4917840,0.00,0.00,4917840 +녹십자홀딩스2우,005257,25,49000,3,0,0.00,397,62047,845990,397,0.00,0.64,0.05,0.05,19453000,0.05,0.05,19453000 +TBH글로벌,084870,26,1245,3,0,0.00,68,10971,20856819,68,0.00,0.62,0.00,0.00,84660,0.00,0.00,84660 +램테크놀러지,171010,27,4255,3,0,0.00,1256,209579,14298752,1256,0.00,0.60,0.01,0.01,5344280,0.01,0.01,5344280 +LG유플러스,032640,28,12900,5,-80,-0.62,8943,1577299,436611361,8943,-0.62,0.57,0.00,0.00,115363180,0.00,0.00,115363180 +TCC스틸,002710,29,17100,3,0,0.00,531,94066,26213697,531,0.00,0.56,0.00,0.00,9087460,0.00,0.00,9087460 +랩지노믹스,084650,30,2590,3,0,0.00,8659,1626910,74239990,8659,0.00,0.53,0.01,0.01,22426810,0.01,0.01,22426810 diff --git a/top30/20250611/top30-vir-20250611-091001.csv b/top30/20250611/top30-vir-20250611-091001.csv new file mode 100644 index 000000000000..05a44420a999 --- /dev/null +++ b/top30/20250611/top30-vir-20250611-091001.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 2차전지산업 ETN,Q760010,1,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,8180,5,-160,-1.92,2501,75,2000000,2501,-1.92,3334.67,0.13,0.13,20512225,0.13,0.13,20512225 +대성파인텍,104040,3,1280,2,195,17.97,5172776,305529,47224987,5172776,17.97,1693.06,10.95,10.95,6433680223,10.64,10.64,6433680223 +KIWOOM 글로벌퓨처모빌리티,394350,4,11840,2,345,3.00,844,50,2100000,844,3.00,1688.00,0.04,0.04,9985505,0.04,0.04,9985505 +N2 코스피 200 TR ETN,Q550084,5,11680,2,80,0.69,32,2,2000000,32,0.69,1600.00,0.00,0.00,373790,0.00,0.00,373790 +파루,043200,6,1637,2,349,27.10,10443210,1249551,41804315,10443210,27.10,835.76,24.98,24.98,16722797308,24.44,24.44,16722797308 +RISE 미국장기국채선물인버스(H),267450,7,11230,5,-25,-0.22,8,1,500000,8,-0.22,800.00,0.00,0.00,89840,0.00,0.00,89840 +WON 단기국공채액티브,458030,8,53880,2,10,0.02,7,1,712000,7,0.02,700.00,0.00,0.00,377160,0.00,0.00,377160 +삼성 미국 대형 성장주 ETN(H),Q530015,9,26065,5,-240,-0.91,38,6,2000000,38,-0.91,633.33,0.00,0.00,990470,0.00,0.00,990470 +한국제15호스팩,479880,10,2110,5,-35,-1.63,55369,9391,6870000,55369,-1.63,589.60,0.81,0.81,117315660,0.81,0.81,117315660 +TIGER 코스닥글로벌,461580,11,12240,2,110,0.91,1485,283,500000,1485,0.91,524.73,0.30,0.30,18176400,0.30,0.30,18176400 +SOL 코스닥150,450910,12,12450,2,215,1.76,4414,939,1920000,4414,1.76,470.07,0.23,0.23,54833295,0.23,0.23,54833295 +에이럭스,475580,13,13430,2,1790,15.38,699056,153537,13624900,699056,15.38,455.30,5.13,5.13,9141869435,5.00,5.00,9141869435 +대덕1우,00806K,14,8400,5,-10,-0.12,1113,246,1212357,1113,-0.12,452.44,0.09,0.09,9099740,0.09,0.09,9099740 +애드바이오텍,179530,15,4195,1,965,29.88,846033,222314,11359544,846033,29.88,380.56,7.45,7.45,3549107470,7.45,7.45,3549107470 +엘컴텍,037950,16,916,5,-80,-8.03,2051079,539949,84447519,2051079,-8.03,379.87,2.43,2.43,1939941617,2.51,2.51,1939941617 +WON 25-09 회사채(AA-이상)액티브,468820,17,54770,2,15,0.03,26,7,1350000,26,0.03,371.43,0.00,0.00,1424020,0.00,0.00,1424020 +강스템바이오텍,217730,18,1610,5,-475,-22.78,712691,200905,56054149,712691,-22.78,354.74,1.27,1.27,1131787049,1.25,1.25,1131787049 +키움 코스피 200 TR ETN,Q760007,19,11720,2,95,0.82,3452,1127,4000000,3452,0.82,306.30,0.09,0.09,40491160,0.09,0.09,40491160 +한화플러스제5호스팩,498390,20,2010,5,-10,-0.50,11287,3705,4960000,11287,-0.50,304.64,0.23,0.23,22691095,0.23,0.23,22691095 +SDN,099220,21,1526,2,75,5.17,4168336,1433914,64944350,4168336,5.17,290.70,6.42,6.42,6396574274,6.45,6.45,6396574274 +KIWOOM 국고채3년,114470,22,110775,5,-25,-0.02,417,166,270000,417,-0.02,251.20,0.15,0.15,46193145,0.15,0.15,46193145 +메리츠 미국채10년 ETN,Q610074,23,10550,2,30,0.29,1013,439,1000000,1013,0.29,230.75,0.10,0.10,10687150,0.10,0.10,10687150 +심텍홀딩스,036710,24,1556,2,70,4.71,216311,101386,48723279,216311,4.71,213.35,0.44,0.44,337801941,0.45,0.45,337801941 +다산솔루에타,154040,25,1466,2,239,19.48,518410,253826,17950094,518410,19.48,204.24,2.89,2.89,742677161,2.82,2.82,742677161 +WON 미국S&P500,444490,26,15550,2,80,0.52,4194,2193,2450000,4194,0.52,191.24,0.17,0.17,65152030,0.17,0.17,65152030 +대명에너지,389260,27,33700,2,5100,17.83,843166,465733,17050000,843166,17.83,181.04,4.95,4.95,28050661900,4.88,4.88,28050661900 +한투 레버리지 플래티넘 선물 ETN,Q570069,28,23515,2,265,1.14,436,265,1000000,436,1.14,164.53,0.04,0.04,10252300,0.04,0.04,10252300 +제이씨현시스템,033320,29,6060,2,400,7.07,429772,261340,19114432,429772,7.07,164.45,2.25,2.25,2538212410,2.19,2.19,2538212410 +아이엠티,451220,30,10360,2,490,4.96,63120,39081,7874611,63120,4.96,161.51,0.80,0.80,651070570,0.80,0.80,651070570 diff --git a/top30/20250611/top30-vir-20250611-092001.csv b/top30/20250611/top30-vir-20250611-092001.csv new file mode 100644 index 000000000000..0e83437f4e61 --- /dev/null +++ b/top30/20250611/top30-vir-20250611-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 2차전지산업 ETN,Q760010,1,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +WON 단기국공채액티브,458030,2,53870,3,0,0.00,380,1,712000,380,0.00,9999.99,0.05,0.05,20470690,0.05,0.05,20470690 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,3,19030,2,245,1.30,20000,124,1000000,20000,1.30,9999.99,2.00,2.00,381150000,2.00,2.00,381150000 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,4,8160,5,-180,-2.16,3301,75,2000000,3301,-2.16,4401.33,0.17,0.17,27049225,0.17,0.17,27049225 +대성파인텍,104040,5,1244,2,159,14.65,7986237,305529,47224987,7986237,14.65,2613.90,16.91,16.91,9971409965,16.97,16.97,9971409965 +유진스팩10호,468760,6,2125,5,-10,-0.47,23186,971,4240000,23186,-0.47,2387.85,0.55,0.55,49270250,0.55,0.55,49270250 +KIWOOM 글로벌퓨처모빌리티,394350,7,11770,2,275,2.39,848,50,2100000,848,2.39,1696.00,0.04,0.04,10032585,0.04,0.04,10032585 +N2 코스피 200 TR ETN,Q550084,8,11680,2,80,0.69,32,2,2000000,32,0.69,1600.00,0.00,0.00,373790,0.00,0.00,373790 +파루,043200,9,1537,2,249,19.33,13948803,1249551,41804315,13948803,19.33,1116.31,33.37,33.37,22263591246,34.65,34.65,22263591246 +에이럭스,475580,10,12650,2,1010,8.68,1259152,153537,13624900,1259152,8.68,820.10,9.24,9.24,16383582955,9.51,9.51,16383582955 +RISE 미국장기국채선물인버스(H),267450,11,11230,5,-25,-0.22,8,1,500000,8,-0.22,800.00,0.00,0.00,89840,0.00,0.00,89840 +TIGER 코스닥글로벌,461580,12,12315,2,185,1.53,1886,283,500000,1886,1.53,666.43,0.38,0.38,23116170,0.38,0.38,23116170 +삼성 미국 대형 성장주 ETN(H),Q530015,13,26065,5,-240,-0.91,38,6,2000000,38,-0.91,633.33,0.00,0.00,990470,0.00,0.00,990470 +한국제15호스팩,479880,14,2110,5,-35,-1.63,55369,9391,6870000,55369,-1.63,589.60,0.81,0.81,117315660,0.81,0.81,117315660 +한화플러스제5호스팩,498390,15,2005,5,-15,-0.74,20369,3705,4960000,20369,-0.74,549.77,0.41,0.41,40912885,0.41,0.41,40912885 +강스템바이오텍,217730,16,1675,5,-410,-19.66,1084312,200905,56054149,1084312,-19.66,539.71,1.93,1.93,1736827059,1.85,1.85,1736827059 +씨엔플러스,115530,17,519,2,31,6.35,1597832,306785,67963000,1597832,6.35,520.83,2.35,2.35,843636201,2.39,2.39,843636201 +대덕1우,00806K,18,8340,5,-70,-0.83,1241,246,1212357,1241,-0.83,504.47,0.10,0.10,10170540,0.10,0.10,10170540 +SOL 코스닥150,450910,19,12450,2,215,1.76,4414,939,1920000,4414,1.76,470.07,0.23,0.23,54833295,0.23,0.23,54833295 +엘컴텍,037950,20,937,5,-59,-5.92,2507378,539949,84447519,2507378,-5.92,464.37,2.97,2.97,2360001381,2.98,2.98,2360001381 +KIWOOM 코스닥150선물인버스,291620,21,6480,5,-120,-1.82,32787,7500,510000,32787,-1.82,437.16,6.43,6.43,212938755,6.44,6.44,212938755 +WON 25-09 회사채(AA-이상)액티브,468820,22,54770,2,15,0.03,29,7,1350000,29,0.03,414.29,0.00,0.00,1588330,0.00,0.00,1588330 +애드바이오텍,179530,23,4195,1,965,29.88,904848,222314,11359544,904848,29.88,407.01,7.97,7.97,3795836395,7.97,7.97,3795836395 +코리아써우,007815,24,5790,2,80,1.40,662,172,2964690,662,1.40,384.88,0.02,0.02,3812360,0.02,0.02,3812360 +다산솔루에타,154040,25,1391,2,164,13.37,968899,253826,17950094,968899,13.37,381.72,5.40,5.40,1379003221,5.52,5.52,1379003221 +SDN,099220,26,1497,2,46,3.17,5323308,1433914,64944350,5323308,3.17,371.24,8.20,8.20,8142590687,8.38,8.38,8142590687 +제이씨현시스템,033320,27,5790,2,130,2.30,923135,261340,19114432,923135,2.30,353.23,4.83,4.83,5471469975,4.94,4.94,5471469975 +웰크론한텍,076080,28,1465,2,117,8.68,72376,22574,22594156,72376,8.68,320.62,0.32,0.32,102550859,0.31,0.31,102550859 +키움 코스피 200 TR ETN,Q760007,29,11750,2,125,1.08,3572,1127,4000000,3572,1.08,316.95,0.09,0.09,41901160,0.09,0.09,41901160 +심텍홀딩스,036710,30,1524,2,38,2.56,269010,101386,48723279,269010,2.56,265.33,0.55,0.55,419326124,0.56,0.56,419326124 diff --git a/top30/20250611/top30-vir-20250611-093001.csv b/top30/20250611/top30-vir-20250611-093001.csv new file mode 100644 index 000000000000..a3953465bd0d --- /dev/null +++ b/top30/20250611/top30-vir-20250611-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 2차전지산업 ETN,Q760010,1,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +WON 단기국공채액티브,458030,2,53870,3,0,0.00,380,1,712000,380,0.00,9999.99,0.05,0.05,20470690,0.05,0.05,20470690 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,3,19030,2,245,1.30,20000,124,1000000,20000,1.30,9999.99,2.00,2.00,381150000,2.00,2.00,381150000 +KIWOOM 글로벌퓨처모빌리티,394350,4,11695,2,200,1.74,4675,50,2100000,4675,1.74,9350.00,0.22,0.22,54789350,0.22,0.22,54789350 +대성파인텍,104040,5,1343,2,258,23.78,14520528,305529,47224987,14520528,23.78,4752.59,30.75,30.75,18652871084,29.41,29.41,18652871084 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,6,8160,5,-180,-2.16,3301,75,2000000,3301,-2.16,4401.33,0.17,0.17,27049225,0.17,0.17,27049225 +메리츠 인버스 국채30년 ETN,Q610009,7,11635,5,-75,-0.64,86,2,1000000,86,-0.64,4300.00,0.01,0.01,1000610,0.01,0.01,1000610 +웰크론한텍,076080,8,1721,2,373,27.67,961510,22574,22594156,961510,27.67,4259.37,4.26,4.26,1556097599,4.00,4.00,1556097599 +유진스팩10호,468760,9,2125,5,-10,-0.47,23186,971,4240000,23186,-0.47,2387.85,0.55,0.55,49270250,0.55,0.55,49270250 +N2 코스피 200 TR ETN,Q550084,10,11680,2,80,0.69,32,2,2000000,32,0.69,1600.00,0.00,0.00,373790,0.00,0.00,373790 +파루,043200,11,1535,2,247,19.18,15623969,1249551,41804315,15623969,19.18,1250.37,37.37,37.37,24856686742,38.74,38.74,24856686742 +RISE 미국장기국채선물인버스(H),267450,12,11275,2,20,0.18,9,1,500000,9,0.18,900.00,0.00,0.00,101115,0.00,0.00,101115 +에이럭스,475580,13,12490,2,850,7.30,1361648,153537,13624900,1361648,7.30,886.85,9.99,9.99,17670902970,10.38,10.38,17670902970 +강스템바이오텍,217730,14,1747,5,-338,-16.21,1585841,200905,56054149,1585841,-16.21,789.35,2.83,2.83,2604715055,2.66,2.66,2604715055 +HANARO 25-12 은행채(AA+이상)액티브,489570,15,10245,2,5,0.05,602,89,10960000,602,0.05,676.40,0.01,0.01,6167490,0.01,0.01,6167490 +TIGER 코스닥글로벌,461580,16,12285,2,155,1.28,1890,283,500000,1890,1.28,667.84,0.38,0.38,23165370,0.38,0.38,23165370 +삼성 미국 대형 성장주 ETN(H),Q530015,17,26065,5,-240,-0.91,38,6,2000000,38,-0.91,633.33,0.00,0.00,990470,0.00,0.00,990470 +한국제15호스팩,479880,18,2115,5,-30,-1.40,56710,9391,6870000,56710,-1.40,603.88,0.83,0.83,120151980,0.83,0.83,120151980 +씨엔플러스,115530,19,520,2,32,6.56,1752810,306785,67963000,1752810,6.56,571.35,2.58,2.58,924008537,2.61,2.61,924008537 +한화플러스제5호스팩,498390,20,2005,5,-15,-0.74,20391,3705,4960000,20391,-0.74,550.36,0.41,0.41,40956995,0.41,0.41,40956995 +KIWOOM 코스닥150선물인버스,291620,21,6480,5,-120,-1.82,40849,7500,510000,40849,-1.82,544.65,8.01,8.01,265261065,8.03,8.03,265261065 +대원제약,003220,22,14040,2,140,1.01,167324,31632,22427583,167324,1.01,528.97,0.75,0.75,2380942195,0.76,0.76,2380942195 +대덕1우,00806K,23,8340,5,-70,-0.83,1241,246,1212357,1241,-0.83,504.47,0.10,0.10,10170540,0.10,0.10,10170540 +엘컴텍,037950,24,935,5,-61,-6.12,2710813,539949,84447519,2710813,-6.12,502.05,3.21,3.21,2550652523,3.23,3.23,2550652523 +코리아써우,007815,25,5770,2,60,1.05,847,172,2964690,847,1.05,492.44,0.03,0.03,4879820,0.03,0.03,4879820 +SOL 코스닥150,450910,26,12450,2,215,1.76,4414,939,1920000,4414,1.76,470.07,0.23,0.23,54833295,0.23,0.23,54833295 +RISE V&S셀렉트밸류,234310,27,14925,2,140,0.95,114,25,500000,114,0.95,456.00,0.02,0.02,1696670,0.02,0.02,1696670 +다산솔루에타,154040,28,1378,2,151,12.31,1061091,253826,17950094,1061091,12.31,418.04,5.91,5.91,1505505789,6.09,6.09,1505505789 +WON 25-09 회사채(AA-이상)액티브,468820,29,54770,2,15,0.03,29,7,1350000,29,0.03,414.29,0.00,0.00,1588330,0.00,0.00,1588330 +애드바이오텍,179530,30,4195,1,965,29.88,920249,222314,11359544,920249,29.88,413.94,8.10,8.10,3860443590,8.10,8.10,3860443590 diff --git a/top30/20250611/top30-vir-20250611-094001.csv b/top30/20250611/top30-vir-20250611-094001.csv new file mode 100644 index 000000000000..af520b2401fd --- /dev/null +++ b/top30/20250611/top30-vir-20250611-094001.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 2차전지산업 ETN,Q760010,1,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +WON 단기국공채액티브,458030,2,53870,3,0,0.00,380,1,712000,380,0.00,9999.99,0.05,0.05,20470690,0.05,0.05,20470690 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,3,19030,2,245,1.30,20000,124,1000000,20000,1.30,9999.99,2.00,2.00,381150000,2.00,2.00,381150000 +KIWOOM 글로벌퓨처모빌리티,394350,4,11695,2,200,1.74,4675,50,2100000,4675,1.74,9350.00,0.22,0.22,54789350,0.22,0.22,54789350 +웰크론한텍,076080,5,1752,1,404,29.97,1482110,22574,22594156,1482110,29.97,6565.56,6.56,6.56,2465202517,6.23,6.23,2465202517 +대성파인텍,104040,6,1309,2,224,20.65,17003367,305529,47224987,17003367,20.65,5565.22,36.01,36.01,21906044276,35.44,35.44,21906044276 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,7,8160,5,-180,-2.16,4107,75,2000000,4107,-2.16,5476.00,0.21,0.21,33632805,0.21,0.21,33632805 +한투 인버스 2X 금 선물 ETN,Q570060,8,8280,5,-45,-0.54,1001,19,1000000,1001,-0.54,5268.42,0.10,0.10,8288280,0.10,0.10,8288280 +메리츠 인버스 국채30년 ETN,Q610009,9,11635,5,-75,-0.64,86,2,1000000,86,-0.64,4300.00,0.01,0.01,1000610,0.01,0.01,1000610 +유진스팩10호,468760,10,2125,5,-10,-0.47,23186,971,4240000,23186,-0.47,2387.85,0.55,0.55,49270250,0.55,0.55,49270250 +N2 코스피 200 TR ETN,Q550084,11,11680,2,80,0.69,32,2,2000000,32,0.69,1600.00,0.00,0.00,373790,0.00,0.00,373790 +아이엠티,451220,12,10050,2,180,1.82,577880,39081,7874611,577880,1.82,1478.67,7.34,7.34,5977020150,7.55,7.55,5977020150 +파루,043200,13,1596,2,308,23.91,17755330,1249551,41804315,17755330,23.91,1420.94,42.47,42.47,28204603336,42.27,42.27,28204603336 +에이럭스,475580,14,12410,2,770,6.62,1421171,153537,13624900,1421171,6.62,925.62,10.43,10.43,18411788160,10.89,10.89,18411788160 +RISE 미국장기국채선물인버스(H),267450,15,11275,2,20,0.18,9,1,500000,9,0.18,900.00,0.00,0.00,101115,0.00,0.00,101115 +강스템바이오텍,217730,16,1787,5,-298,-14.29,1777802,200905,56054149,1777802,-14.29,884.90,3.17,3.17,2942966063,2.94,2.94,2942966063 +TIGER 코스닥글로벌,461580,17,12285,2,155,1.28,1935,283,500000,1935,1.28,683.75,0.39,0.39,23718085,0.39,0.39,23718085 +HANARO 25-12 은행채(AA+이상)액티브,489570,18,10245,2,5,0.05,602,89,10960000,602,0.05,676.40,0.01,0.01,6167490,0.01,0.01,6167490 +케이사인,192250,19,12930,1,2980,29.95,637298,97544,7067125,637298,29.95,653.34,9.02,9.02,7641353475,8.36,8.36,7641353475 +한화플러스제5호스팩,498390,20,2010,5,-10,-0.50,24020,3705,4960000,24020,-0.50,648.31,0.48,0.48,48269380,0.48,0.48,48269380 +씨엔플러스,115530,21,510,2,22,4.51,1956023,306785,67963000,1956023,4.51,637.59,2.88,2.88,1028006200,2.97,2.97,1028006200 +삼성 미국 대형 성장주 ETN(H),Q530015,22,26065,5,-240,-0.91,38,6,2000000,38,-0.91,633.33,0.00,0.00,990470,0.00,0.00,990470 +대원제약,003220,23,13970,2,70,0.50,195824,31632,22427583,195824,0.50,619.07,0.87,0.87,2779648715,0.89,0.89,2779648715 +한국제15호스팩,479880,24,2115,5,-30,-1.40,56710,9391,6870000,56710,-1.40,603.88,0.83,0.83,120151980,0.83,0.83,120151980 +KIWOOM 코스닥150선물인버스,291620,25,6485,5,-115,-1.74,40858,7500,510000,40858,-1.74,544.77,8.01,8.01,265319470,8.02,8.02,265319470 +엘컴텍,037950,26,936,5,-60,-6.02,2777257,539949,84447519,2777257,-6.02,514.36,3.29,3.29,2612640315,3.31,3.31,2612640315 +대덕1우,00806K,27,8340,5,-70,-0.83,1241,246,1212357,1241,-0.83,504.47,0.10,0.10,10170540,0.10,0.10,10170540 +코리아써우,007815,28,5780,2,70,1.23,850,172,2964690,850,1.23,494.19,0.03,0.03,4897160,0.03,0.03,4897160 +SOL 코스닥150,450910,29,12495,2,260,2.13,4481,939,1920000,4481,2.13,477.21,0.23,0.23,55670460,0.23,0.23,55670460 +KB 미국채 10년 ETN,Q580059,30,10080,2,30,0.30,104,22,1000000,104,0.30,472.73,0.01,0.01,1048320,0.01,0.01,1048320 diff --git a/top30/20250611/top30-vir-20250611-095001.csv b/top30/20250611/top30-vir-20250611-095001.csv new file mode 100644 index 000000000000..12e628919f0c --- /dev/null +++ b/top30/20250611/top30-vir-20250611-095001.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 2차전지산업 ETN,Q760010,1,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +WON 단기국공채액티브,458030,2,53870,3,0,0.00,380,1,712000,380,0.00,9999.99,0.05,0.05,20470690,0.05,0.05,20470690 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,3,19030,2,245,1.30,20000,124,1000000,20000,1.30,9999.99,2.00,2.00,381150000,2.00,2.00,381150000 +KIWOOM 글로벌퓨처모빌리티,394350,4,11675,2,180,1.57,4676,50,2100000,4676,1.57,9352.00,0.22,0.22,54801025,0.22,0.22,54801025 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,5,8140,5,-200,-2.40,5107,75,2000000,5107,-2.40,6809.33,0.26,0.26,41783805,0.26,0.26,41783805 +웰크론한텍,076080,6,1752,1,404,29.97,1518508,22574,22594156,1518508,29.97,6726.80,6.72,6.72,2528971813,6.39,6.39,2528971813 +대성파인텍,104040,7,1279,2,194,17.88,18431828,305529,47224987,18431828,17.88,6032.76,39.03,39.03,23741314828,39.31,39.31,23741314828 +한투 인버스 2X 금 선물 ETN,Q570060,8,8205,5,-120,-1.44,1012,19,1000000,1012,-1.44,5326.32,0.10,0.10,8378535,0.10,0.10,8378535 +메리츠 인버스 국채30년 ETN,Q610009,9,11635,5,-75,-0.64,86,2,1000000,86,-0.64,4300.00,0.01,0.01,1000610,0.01,0.01,1000610 +HANARO 미국메타버스iSelect,419170,10,16785,2,45,0.27,312,9,250000,312,0.27,3466.67,0.12,0.12,5246420,0.13,0.13,5246420 +유진스팩10호,468760,11,2125,5,-10,-0.47,23186,971,4240000,23186,-0.47,2387.85,0.55,0.55,49270250,0.55,0.55,49270250 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,12,5635,5,-265,-4.49,12955,794,1000000,12955,-4.49,1631.61,1.30,1.30,73030855,1.30,1.30,73030855 +N2 코스피 200 TR ETN,Q550084,13,11680,2,80,0.69,32,2,2000000,32,0.69,1600.00,0.00,0.00,373790,0.00,0.00,373790 +아이엠티,451220,14,10040,2,170,1.72,611098,39081,7874611,611098,1.72,1563.67,7.76,7.76,6310528840,7.98,7.98,6310528840 +파루,043200,15,1591,2,303,23.52,19472000,1249551,41804315,19472000,23.52,1558.32,46.58,46.58,30934512829,46.51,46.51,30934512829 +라온시큐어,042510,16,11450,2,1350,13.37,945298,67130,11205174,945298,13.37,1408.16,8.44,8.44,10703802860,8.34,8.34,10703802860 +TIGER 코스닥글로벌,461580,17,12285,2,155,1.28,3272,283,500000,3272,1.28,1156.18,0.65,0.65,40143130,0.65,0.65,40143130 +TIGER MSCI KOREA ESG유니버설,289250,18,11385,2,165,1.47,21,2,630000,21,1.47,1050.00,0.00,0.00,239000,0.00,0.00,239000 +강스템바이오텍,217730,19,1711,5,-374,-17.94,2006633,200905,56054149,2006633,-17.94,998.80,3.58,3.58,3344662959,3.49,3.49,3344662959 +에이럭스,475580,20,12420,2,780,6.70,1469821,153537,13624900,1469821,6.70,957.31,10.79,10.79,19015331120,11.24,11.24,19015331120 +코리아써우,007815,21,5780,2,70,1.23,1617,172,2964690,1617,1.23,940.12,0.05,0.05,9334760,0.05,0.05,9334760 +RISE 미국장기국채선물인버스(H),267450,22,11275,2,20,0.18,9,1,500000,9,0.18,900.00,0.00,0.00,101115,0.00,0.00,101115 +케이사인,192250,23,12930,1,2980,29.95,690998,97544,7067125,690998,29.95,708.40,9.78,9.78,8335694475,9.12,9.12,8335694475 +씨엔플러스,115530,24,504,2,16,3.28,2105999,306785,67963000,2105999,3.28,686.47,3.10,3.10,1103113153,3.22,3.22,1103113153 +HANARO 25-12 은행채(AA+이상)액티브,489570,25,10245,2,5,0.05,602,89,10960000,602,0.05,676.40,0.01,0.01,6167490,0.01,0.01,6167490 +한화플러스제5호스팩,498390,26,2015,5,-5,-0.25,24050,3705,4960000,24050,-0.25,649.12,0.48,0.48,48329830,0.48,0.48,48329830 +대원제약,003220,27,13990,2,90,0.65,205193,31632,22427583,205193,0.65,648.69,0.91,0.91,2910658235,0.93,0.93,2910658235 +삼성 미국 대형 성장주 ETN(H),Q530015,28,26065,5,-240,-0.91,38,6,2000000,38,-0.91,633.33,0.00,0.00,990470,0.00,0.00,990470 +한국제15호스팩,479880,29,2115,5,-30,-1.40,56726,9391,6870000,56726,-1.40,604.05,0.83,0.83,120185875,0.83,0.83,120185875 +KIWOOM 코스닥150선물인버스,291620,30,6465,5,-135,-2.05,41128,7500,510000,41128,-2.05,548.37,8.06,8.06,267067815,8.10,8.10,267067815 diff --git a/top30/20250611/top30-vir-20250611-100001.csv b/top30/20250611/top30-vir-20250611-100001.csv new file mode 100644 index 000000000000..240c7000d0a9 --- /dev/null +++ b/top30/20250611/top30-vir-20250611-100001.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 2차전지산업 ETN,Q760010,1,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +WON 단기국공채액티브,458030,2,53870,3,0,0.00,380,1,712000,380,0.00,9999.99,0.05,0.05,20470690,0.05,0.05,20470690 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,3,19030,2,245,1.30,20000,124,1000000,20000,1.30,9999.99,2.00,2.00,381150000,2.00,2.00,381150000 +웰크론한텍,076080,4,1728,2,380,28.19,2179146,22574,22594156,2179146,28.19,9653.34,9.64,9.64,3669484759,9.40,9.40,3669484759 +KIWOOM 글로벌퓨처모빌리티,394350,5,11675,2,180,1.57,4676,50,2100000,4676,1.57,9352.00,0.22,0.22,54801025,0.22,0.22,54801025 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,6,8145,5,-195,-2.34,5807,75,2000000,5807,-2.34,7742.67,0.29,0.29,47485305,0.29,0.29,47485305 +대성파인텍,104040,7,1271,2,186,17.14,19182930,305529,47224987,19182930,17.14,6278.60,40.62,40.62,24701148731,41.15,41.15,24701148731 +한투 인버스 2X 금 선물 ETN,Q570060,8,8260,5,-65,-0.78,1062,19,1000000,1062,-0.78,5589.47,0.11,0.11,8791535,0.11,0.11,8791535 +메리츠 인버스 국채30년 ETN,Q610009,9,11635,5,-75,-0.64,86,2,1000000,86,-0.64,4300.00,0.01,0.01,1000610,0.01,0.01,1000610 +HANARO 미국메타버스iSelect,419170,10,16785,2,45,0.27,312,9,250000,312,0.27,3466.67,0.12,0.12,5246420,0.13,0.13,5246420 +유진스팩10호,468760,11,2125,5,-10,-0.47,23186,971,4240000,23186,-0.47,2387.85,0.55,0.55,49270250,0.55,0.55,49270250 +라온시큐어,042510,12,11560,2,1460,14.46,1510084,67130,11205174,1510084,14.46,2249.49,13.48,13.48,17205927550,13.28,13.28,17205927550 +에셋플러스 글로벌대장장이액티브,433220,13,18910,2,115,0.61,3014,137,520000,3014,0.61,2200.00,0.58,0.58,56860560,0.58,0.58,56860560 +코리아써우,007815,14,5770,2,60,1.05,3425,172,2964690,3425,1.05,1991.28,0.12,0.12,19625310,0.11,0.11,19625310 +파루,043200,15,1586,2,298,23.14,20810803,1249551,41804315,20810803,23.14,1665.46,49.78,49.78,33078505213,49.89,49.89,33078505213 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,16,5635,5,-265,-4.49,12955,794,1000000,12955,-4.49,1631.61,1.30,1.30,73030855,1.30,1.30,73030855 +아이엠티,451220,17,10030,2,160,1.62,625308,39081,7874611,625308,1.62,1600.03,7.94,7.94,6453101240,8.17,8.17,6453101240 +N2 코스피 200 TR ETN,Q550084,18,11680,2,80,0.69,32,2,2000000,32,0.69,1600.00,0.00,0.00,373790,0.00,0.00,373790 +케이사인,192250,19,12930,1,2980,29.95,1527137,97544,7067125,1527137,29.95,1565.59,21.61,21.61,19041902355,20.84,20.84,19041902355 +TIGER 코스닥글로벌,461580,20,12325,2,195,1.61,3517,283,500000,3517,1.61,1242.76,0.70,0.70,43161940,0.70,0.70,43161940 +TIGER MSCI KOREA ESG유니버설,289250,21,11385,2,165,1.47,21,2,630000,21,1.47,1050.00,0.00,0.00,239000,0.00,0.00,239000 +강스템바이오텍,217730,22,1732,5,-353,-16.93,2059406,200905,56054149,2059406,-16.93,1025.06,3.67,3.67,3435943252,3.54,3.54,3435943252 +에이럭스,475580,23,12410,2,770,6.62,1484387,153537,13624900,1484387,6.62,966.79,10.89,10.89,19195999970,11.35,11.35,19195999970 +RISE 미국장기국채선물인버스(H),267450,24,11275,2,20,0.18,9,1,500000,9,0.18,900.00,0.00,0.00,101115,0.00,0.00,101115 +씨엔플러스,115530,25,505,2,17,3.48,2181264,306785,67963000,2181264,3.48,711.01,3.21,3.21,1140726105,3.32,3.32,1140726105 +HANARO 25-12 은행채(AA+이상)액티브,489570,26,10245,2,5,0.05,603,89,10960000,603,0.05,677.53,0.01,0.01,6177735,0.01,0.01,6177735 +대원제약,003220,27,13980,2,80,0.58,213443,31632,22427583,213443,0.58,674.77,0.95,0.95,3025671165,0.97,0.97,3025671165 +한국제15호스팩,479880,28,2125,5,-20,-0.93,61984,9391,6870000,61984,-0.93,660.04,0.90,0.90,131333995,0.90,0.90,131333995 +한화플러스제5호스팩,498390,29,2015,5,-5,-0.25,24050,3705,4960000,24050,-0.25,649.12,0.48,0.48,48329830,0.48,0.48,48329830 +삼성 미국 대형 성장주 ETN(H),Q530015,30,26065,5,-240,-0.91,38,6,2000000,38,-0.91,633.33,0.00,0.00,990470,0.00,0.00,990470 diff --git a/top30/20250611/top30-vir-20250611-101001.csv b/top30/20250611/top30-vir-20250611-101001.csv new file mode 100644 index 000000000000..228e58ef72e8 --- /dev/null +++ b/top30/20250611/top30-vir-20250611-101001.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 2차전지산업 ETN,Q760010,1,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +WON 단기국공채액티브,458030,2,53870,3,0,0.00,380,1,712000,380,0.00,9999.99,0.05,0.05,20470690,0.05,0.05,20470690 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,3,18930,2,145,0.77,20001,124,1000000,20001,0.77,9999.99,2.00,2.00,381168930,2.01,2.01,381168930 +웰크론한텍,076080,4,1725,2,377,27.97,2530041,22574,22594156,2530041,27.97,9999.99,11.20,11.20,4273116228,10.96,10.96,4273116228 +KIWOOM 글로벌퓨처모빌리티,394350,5,11675,2,180,1.57,4676,50,2100000,4676,1.57,9352.00,0.22,0.22,54801025,0.22,0.22,54801025 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,6,8145,5,-195,-2.34,6208,75,2000000,6208,-2.34,8277.33,0.31,0.31,50750450,0.31,0.31,50750450 +대성파인텍,104040,7,1263,2,178,16.41,19758240,305529,47224987,19758240,16.41,6466.90,41.84,41.84,25426623709,42.63,42.63,25426623709 +한투 인버스 2X 금 선물 ETN,Q570060,8,8265,5,-60,-0.72,1162,19,1000000,1162,-0.72,6115.79,0.12,0.12,9618035,0.12,0.12,9618035 +메리츠 인버스 국채30년 ETN,Q610009,9,11635,5,-75,-0.64,86,2,1000000,86,-0.64,4300.00,0.01,0.01,1000610,0.01,0.01,1000610 +TIGER MSCI KOREA ESG유니버설,289250,10,11345,2,125,1.11,71,2,630000,71,1.11,3550.00,0.01,0.01,806250,0.01,0.01,806250 +HANARO 미국메타버스iSelect,419170,11,16785,2,45,0.27,312,9,250000,312,0.27,3466.67,0.12,0.12,5246420,0.13,0.13,5246420 +라온시큐어,042510,12,11770,2,1670,16.53,1720493,67130,11205174,1720493,16.53,2562.93,15.35,15.35,19647038460,14.90,14.90,19647038460 +코리아써우,007815,13,5820,2,110,1.93,4195,172,2964690,4195,1.93,2438.95,0.14,0.14,24075990,0.14,0.14,24075990 +유진스팩10호,468760,14,2120,5,-15,-0.70,23436,971,4240000,23436,-0.70,2413.59,0.55,0.55,49800320,0.55,0.55,49800320 +에셋플러스 글로벌대장장이액티브,433220,15,18910,2,115,0.61,3014,137,520000,3014,0.61,2200.00,0.58,0.58,56860560,0.58,0.58,56860560 +N2 레버리지 은 선물 ETN(H),Q550064,16,25885,5,-80,-0.31,42,2,1000000,42,-0.31,2100.00,0.00,0.00,1086420,0.00,0.00,1086420 +파루,043200,17,1570,2,282,21.89,21316487,1249551,41804315,21316487,21.89,1705.93,50.99,50.99,33876997038,51.62,51.62,33876997038 +아이엠티,451220,18,9950,2,80,0.81,664285,39081,7874611,664285,0.81,1699.76,8.44,8.44,6841087940,8.73,8.73,6841087940 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,19,5635,5,-265,-4.49,12955,794,1000000,12955,-4.49,1631.61,1.30,1.30,73030855,1.30,1.30,73030855 +N2 코스피 200 TR ETN,Q550084,20,11680,2,80,0.69,32,2,2000000,32,0.69,1600.00,0.00,0.00,373790,0.00,0.00,373790 +케이사인,192250,21,12930,1,2980,29.95,1547838,97544,7067125,1547838,29.95,1586.81,21.90,21.90,19309566285,21.13,21.13,19309566285 +IBKS제23호스팩,467930,22,2190,3,0,0.00,312,22,4230000,312,0.00,1418.18,0.01,0.01,680465,0.01,0.01,680465 +TIGER 코스닥글로벌,461580,23,12325,2,195,1.61,3517,283,500000,3517,1.61,1242.76,0.70,0.70,43161940,0.70,0.70,43161940 +강스템바이오텍,217730,24,1731,5,-354,-16.98,2142152,200905,56054149,2142152,-16.98,1066.25,3.82,3.82,3578691448,3.69,3.69,3578691448 +에이럭스,475580,25,12430,2,790,6.79,1501820,153537,13624900,1501820,6.79,978.15,11.02,11.02,19413100530,11.46,11.46,19413100530 +RISE 미국장기국채선물인버스(H),267450,26,11275,2,20,0.18,9,1,500000,9,0.18,900.00,0.00,0.00,101115,0.00,0.00,101115 +원익머트리얼즈,104830,27,23750,2,2250,10.47,254086,34906,12608000,254086,10.47,727.91,2.02,2.02,5900127550,1.97,1.97,5900127550 +씨엔플러스,115530,28,505,2,17,3.48,2222086,306785,67963000,2222086,3.48,724.31,3.27,3.27,1161300134,3.38,3.38,1161300134 +대원제약,003220,29,13990,2,90,0.65,216836,31632,22427583,216836,0.65,685.50,0.97,0.97,3073109975,0.98,0.98,3073109975 +HANARO 25-12 은행채(AA+이상)액티브,489570,30,10245,2,5,0.05,603,89,10960000,603,0.05,677.53,0.01,0.01,6177735,0.01,0.01,6177735 diff --git a/top30/20250611/top30-vir-20250611-102001.csv b/top30/20250611/top30-vir-20250611-102001.csv new file mode 100644 index 000000000000..368f0da643e1 --- /dev/null +++ b/top30/20250611/top30-vir-20250611-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 2차전지산업 ETN,Q760010,1,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +WON 단기국공채액티브,458030,2,53870,3,0,0.00,380,1,712000,380,0.00,9999.99,0.05,0.05,20470690,0.05,0.05,20470690 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,3,18930,2,145,0.77,20001,124,1000000,20001,0.77,9999.99,2.00,2.00,381168930,2.01,2.01,381168930 +웰크론한텍,076080,4,1665,2,317,23.52,2844245,22574,22594156,2844245,23.52,9999.99,12.59,12.59,4799365923,12.76,12.76,4799365923 +KIWOOM 글로벌퓨처모빌리티,394350,5,11675,2,180,1.57,5044,50,2100000,5044,1.57,9999.99,0.24,0.24,59097650,0.24,0.24,59097650 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,6,8145,5,-195,-2.34,6208,75,2000000,6208,-2.34,8277.33,0.31,0.31,50750450,0.31,0.31,50750450 +대성파인텍,104040,7,1260,2,175,16.13,20265580,305529,47224987,20265580,16.13,6632.95,42.91,42.91,26067171416,43.81,43.81,26067171416 +한투 인버스 2X 금 선물 ETN,Q570060,8,8265,5,-60,-0.72,1162,19,1000000,1162,-0.72,6115.79,0.12,0.12,9618035,0.12,0.12,9618035 +메리츠 인버스 국채30년 ETN,Q610009,9,11635,5,-75,-0.64,86,2,1000000,86,-0.64,4300.00,0.01,0.01,1000610,0.01,0.01,1000610 +라온시큐어,042510,10,12670,2,2570,25.45,2584467,67130,11205174,2584467,25.45,3849.94,23.06,23.06,30109786725,21.21,21.21,30109786725 +TIGER MSCI KOREA ESG유니버설,289250,11,11345,2,125,1.11,71,2,630000,71,1.11,3550.00,0.01,0.01,806250,0.01,0.01,806250 +HANARO 미국메타버스iSelect,419170,12,16785,2,45,0.27,312,9,250000,312,0.27,3466.67,0.12,0.12,5246420,0.13,0.13,5246420 +코리아써우,007815,13,5800,2,90,1.58,5449,172,2964690,5449,1.58,3168.02,0.18,0.18,31384910,0.18,0.18,31384910 +N2 레버리지 은 선물 ETN(H),Q550064,14,25885,5,-80,-0.31,55,2,1000000,55,-0.31,2750.00,0.01,0.01,1422925,0.01,0.01,1422925 +유진스팩10호,468760,15,2120,5,-15,-0.70,23436,971,4240000,23436,-0.70,2413.59,0.55,0.55,49800320,0.55,0.55,49800320 +에셋플러스 글로벌대장장이액티브,433220,16,18910,2,115,0.61,3014,137,520000,3014,0.61,2200.00,0.58,0.58,56860560,0.58,0.58,56860560 +파루,043200,17,1552,2,264,20.50,21923022,1249551,41804315,21923022,20.50,1754.47,52.44,52.44,34822822730,53.67,53.67,34822822730 +아이엠티,451220,18,9940,2,70,0.71,671561,39081,7874611,671561,0.71,1718.38,8.53,8.53,6913209880,8.83,8.83,6913209880 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,19,5635,5,-265,-4.49,12955,794,1000000,12955,-4.49,1631.61,1.30,1.30,73030855,1.30,1.30,73030855 +N2 코스피 200 TR ETN,Q550084,20,11680,2,80,0.69,32,2,2000000,32,0.69,1600.00,0.00,0.00,373790,0.00,0.00,373790 +케이사인,192250,21,12930,1,2980,29.95,1559301,97544,7067125,1559301,29.95,1598.56,22.06,22.06,19457782875,21.29,21.29,19457782875 +IBKS제23호스팩,467930,22,2190,3,0,0.00,312,22,4230000,312,0.00,1418.18,0.01,0.01,680465,0.01,0.01,680465 +TIGER 코스닥글로벌,461580,23,12325,2,195,1.61,3517,283,500000,3517,1.61,1242.76,0.70,0.70,43161940,0.70,0.70,43161940 +강스템바이오텍,217730,24,1739,5,-346,-16.59,2171162,200905,56054149,2171162,-16.59,1080.69,3.87,3.87,3628945175,3.72,3.72,3628945175 +에이럭스,475580,25,12360,2,720,6.19,1523000,153537,13624900,1523000,6.19,991.94,11.18,11.18,19675218090,11.68,11.68,19675218090 +RISE 미국장기국채선물인버스(H),267450,26,11275,2,20,0.18,9,1,500000,9,0.18,900.00,0.00,0.00,101115,0.00,0.00,101115 +KB 인버스 2X 구리 선물 ETN(H),Q580033,27,11285,5,-185,-1.61,876,106,500000,876,-1.61,826.42,0.18,0.18,9886005,0.18,0.18,9886005 +원익머트리얼즈,104830,28,23550,2,2050,9.53,279733,34906,12608000,279733,9.53,801.39,2.22,2.22,6503740000,2.19,2.19,6503740000 +씨엔플러스,115530,29,508,2,20,4.10,2267029,306785,67963000,2267029,4.10,738.96,3.34,3.34,1184170763,3.43,3.43,1184170763 +삼성 미국 대형 성장주 ETN(H),Q530015,30,26015,5,-290,-1.10,44,6,2000000,44,-1.10,733.33,0.00,0.00,1146560,0.00,0.00,1146560 diff --git a/top30/20250611/top30-vir-20250611-103001.csv b/top30/20250611/top30-vir-20250611-103001.csv new file mode 100644 index 000000000000..6c3a82660fe2 --- /dev/null +++ b/top30/20250611/top30-vir-20250611-103001.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 2차전지산업 ETN,Q760010,1,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +WON 단기국공채액티브,458030,2,53870,3,0,0.00,380,1,712000,380,0.00,9999.99,0.05,0.05,20470690,0.05,0.05,20470690 +KIWOOM 글로벌퓨처모빌리티,394350,3,11675,2,180,1.57,8543,50,2100000,8543,1.57,9999.99,0.41,0.41,99948475,0.41,0.41,99948475 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,4,18930,2,145,0.77,20001,124,1000000,20001,0.77,9999.99,2.00,2.00,381168930,2.01,2.01,381168930 +웰크론한텍,076080,5,1671,2,323,23.96,3069484,22574,22594156,3069484,23.96,9999.99,13.59,13.59,5175008894,13.71,13.71,5175008894 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,6,8160,5,-180,-2.16,6210,75,2000000,6210,-2.16,8280.00,0.31,0.31,50766775,0.31,0.31,50766775 +대성파인텍,104040,7,1263,2,178,16.41,20535276,305529,47224987,20535276,16.41,6721.22,43.48,43.48,26406830897,44.27,44.27,26406830897 +한투 인버스 2X 금 선물 ETN,Q570060,8,8265,5,-60,-0.72,1162,19,1000000,1162,-0.72,6115.79,0.12,0.12,9618035,0.12,0.12,9618035 +라온시큐어,042510,9,12320,2,2220,21.98,3311898,67130,11205174,3311898,21.98,4933.56,29.56,29.56,39237442720,28.42,28.42,39237442720 +메리츠 인버스 국채30년 ETN,Q610009,10,11635,5,-75,-0.64,86,2,1000000,86,-0.64,4300.00,0.01,0.01,1000610,0.01,0.01,1000610 +TIGER MSCI KOREA ESG유니버설,289250,11,11345,2,125,1.11,71,2,630000,71,1.11,3550.00,0.01,0.01,806250,0.01,0.01,806250 +HANARO 미국메타버스iSelect,419170,12,16785,2,45,0.27,312,9,250000,312,0.27,3466.67,0.12,0.12,5246420,0.13,0.13,5246420 +코리아써우,007815,13,5800,2,90,1.58,5476,172,2964690,5476,1.58,3183.72,0.18,0.18,31542350,0.18,0.18,31542350 +N2 레버리지 은 선물 ETN(H),Q550064,14,25885,5,-80,-0.31,55,2,1000000,55,-0.31,2750.00,0.01,0.01,1422925,0.01,0.01,1422925 +유진스팩10호,468760,15,2120,5,-15,-0.70,23526,971,4240000,23526,-0.70,2422.86,0.55,0.55,49991120,0.56,0.56,49991120 +라이콤,388790,16,2845,2,410,16.84,1703575,74574,30590343,1703575,16.84,2284.41,5.57,5.57,4652436663,5.35,5.35,4652436663 +에셋플러스 글로벌대장장이액티브,433220,17,18910,2,115,0.61,3014,137,520000,3014,0.61,2200.00,0.58,0.58,56860560,0.58,0.58,56860560 +파루,043200,18,1555,2,267,20.73,22428604,1249551,41804315,22428604,20.73,1794.93,53.65,53.65,35607067241,54.78,54.78,35607067241 +아이엠티,451220,19,9920,2,50,0.51,676907,39081,7874611,676907,0.51,1732.06,8.60,8.60,6966111450,8.92,8.92,6966111450 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,20,5635,5,-265,-4.49,12955,794,1000000,12955,-4.49,1631.61,1.30,1.30,73030855,1.30,1.30,73030855 +케이사인,192250,21,12930,1,2980,29.95,1561765,97544,7067125,1561765,29.95,1601.09,22.10,22.10,19489642395,21.33,21.33,19489642395 +N2 코스피 200 TR ETN,Q550084,22,11680,2,80,0.69,32,2,2000000,32,0.69,1600.00,0.00,0.00,373790,0.00,0.00,373790 +IBKS제23호스팩,467930,23,2190,3,0,0.00,312,22,4230000,312,0.00,1418.18,0.01,0.01,680465,0.01,0.01,680465 +TIGER 코스닥글로벌,461580,24,12325,2,195,1.61,3517,283,500000,3517,1.61,1242.76,0.70,0.70,43161940,0.70,0.70,43161940 +강스템바이오텍,217730,25,1755,5,-330,-15.83,2226863,200905,56054149,2226863,-15.83,1108.42,3.97,3.97,3726086819,3.79,3.79,3726086819 +에이럭스,475580,26,12450,2,810,6.96,1538772,153537,13624900,1538772,6.96,1002.22,11.29,11.29,19871746610,11.71,11.71,19871746610 +PLUS TDF2030액티브,433850,27,12505,2,55,0.44,1988,214,200000,1988,0.44,928.97,0.99,0.99,24839440,0.99,0.99,24839440 +RISE 미국장기국채선물인버스(H),267450,28,11275,2,20,0.18,9,1,500000,9,0.18,900.00,0.00,0.00,101115,0.00,0.00,101115 +원익머트리얼즈,104830,29,23500,2,2000,9.30,300500,34906,12608000,300500,9.30,860.88,2.38,2.38,6991915100,2.36,2.36,6991915100 +SGA솔루션즈,184230,30,554,2,53,10.58,3039717,361250,65717223,3039717,10.58,841.44,4.63,4.63,1677933239,4.61,4.61,1677933239 diff --git a/top30/20250611/top30-vir-20250611-104001.csv b/top30/20250611/top30-vir-20250611-104001.csv new file mode 100644 index 000000000000..b467e2d32270 --- /dev/null +++ b/top30/20250611/top30-vir-20250611-104001.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 2차전지산업 ETN,Q760010,1,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +WON 단기국공채액티브,458030,2,53870,3,0,0.00,580,1,712000,580,0.00,9999.99,0.08,0.08,31244690,0.08,0.08,31244690 +KIWOOM 글로벌퓨처모빌리티,394350,3,11675,2,180,1.57,8543,50,2100000,8543,1.57,9999.99,0.41,0.41,99948475,0.41,0.41,99948475 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,4,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +웰크론한텍,076080,5,1708,2,360,26.71,3314158,22574,22594156,3314158,26.71,9999.99,14.67,14.67,5589761268,14.48,14.48,5589761268 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,6,8145,5,-195,-2.34,6618,75,2000000,6618,-2.34,8824.00,0.33,0.33,54091500,0.33,0.33,54091500 +대성파인텍,104040,7,1255,2,170,15.67,20922151,305529,47224987,20922151,15.67,6847.84,44.30,44.30,26895515816,45.38,45.38,26895515816 +한투 인버스 2X 금 선물 ETN,Q570060,8,8265,5,-60,-0.72,1162,19,1000000,1162,-0.72,6115.79,0.12,0.12,9618035,0.12,0.12,9618035 +라온시큐어,042510,9,12390,2,2290,22.67,3578724,67130,11205174,3578724,22.67,5331.04,31.94,31.94,42549679935,30.65,30.65,42549679935 +메리츠 인버스 국채30년 ETN,Q610009,10,11635,5,-75,-0.64,86,2,1000000,86,-0.64,4300.00,0.01,0.01,1000610,0.01,0.01,1000610 +TIGER MSCI KOREA ESG유니버설,289250,11,11345,2,125,1.11,71,2,630000,71,1.11,3550.00,0.01,0.01,806250,0.01,0.01,806250 +HANARO 미국메타버스iSelect,419170,12,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +라이콤,388790,13,2790,2,355,14.58,2433280,74574,30590343,2433280,14.58,3262.91,7.95,7.95,6708188351,7.86,7.86,6708188351 +코리아써우,007815,14,5800,2,90,1.58,5607,172,2964690,5607,1.58,3259.88,0.19,0.19,32302190,0.19,0.19,32302190 +N2 레버리지 은 선물 ETN(H),Q550064,15,25885,5,-80,-0.31,55,2,1000000,55,-0.31,2750.00,0.01,0.01,1422925,0.01,0.01,1422925 +유진스팩10호,468760,16,2130,5,-5,-0.23,23527,971,4240000,23527,-0.23,2422.97,0.55,0.55,49993250,0.55,0.55,49993250 +에셋플러스 글로벌대장장이액티브,433220,17,18955,2,160,0.85,3016,137,520000,3016,0.85,2201.46,0.58,0.58,56898455,0.58,0.58,56898455 +파루,043200,18,1553,2,265,20.57,22606571,1249551,41804315,22606571,20.57,1809.18,54.08,54.08,35883085201,55.27,55.27,35883085201 +아이엠티,451220,19,9960,2,90,0.91,680151,39081,7874611,680151,0.91,1740.36,8.64,8.64,6998293375,8.92,8.92,6998293375 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,20,5635,5,-265,-4.49,12955,794,1000000,12955,-4.49,1631.61,1.30,1.30,73030855,1.30,1.30,73030855 +케이사인,192250,21,12930,1,2980,29.95,1568890,97544,7067125,1568890,29.95,1608.39,22.20,22.20,19581768645,21.43,21.43,19581768645 +N2 코스피 200 TR ETN,Q550084,22,11680,2,80,0.69,32,2,2000000,32,0.69,1600.00,0.00,0.00,373790,0.00,0.00,373790 +IBKS제23호스팩,467930,23,2190,3,0,0.00,312,22,4230000,312,0.00,1418.18,0.01,0.01,680465,0.01,0.01,680465 +TIGER 코스닥글로벌,461580,24,12325,2,195,1.61,3517,283,500000,3517,1.61,1242.76,0.70,0.70,43161940,0.70,0.70,43161940 +PLUS TDF2030액티브,433850,25,12510,2,60,0.48,2616,214,200000,2616,0.48,1222.43,1.31,1.31,32692585,1.31,1.31,32692585 +강스템바이오텍,217730,26,1725,5,-360,-17.27,2283429,200905,56054149,2283429,-17.27,1136.57,4.07,4.07,3824605496,3.96,3.96,3824605496 +에이럭스,475580,27,12450,2,810,6.96,1565349,153537,13624900,1565349,6.96,1019.53,11.49,11.49,20201752890,11.91,11.91,20201752890 +SGA솔루션즈,184230,28,556,2,55,10.98,3482267,361250,65717223,3482267,10.98,963.95,5.30,5.30,1920664710,5.26,5.26,1920664710 +원익머트리얼즈,104830,29,23550,2,2050,9.53,315394,34906,12608000,315394,9.53,903.55,2.50,2.50,7343903025,2.47,2.47,7343903025 +RISE 미국장기국채선물인버스(H),267450,30,11275,2,20,0.18,9,1,500000,9,0.18,900.00,0.00,0.00,101115,0.00,0.00,101115 diff --git a/top30/20250611/top30-vir-20250611-105001.csv b/top30/20250611/top30-vir-20250611-105001.csv new file mode 100644 index 000000000000..5c106bdd88e8 --- /dev/null +++ b/top30/20250611/top30-vir-20250611-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 2차전지산업 ETN,Q760010,1,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +WON 단기국공채액티브,458030,2,53870,3,0,0.00,580,1,712000,580,0.00,9999.99,0.08,0.08,31244690,0.08,0.08,31244690 +KIWOOM 글로벌퓨처모빌리티,394350,3,11675,2,180,1.57,8543,50,2100000,8543,1.57,9999.99,0.41,0.41,99948475,0.41,0.41,99948475 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,4,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +웰크론한텍,076080,5,1739,2,391,29.01,3496599,22574,22594156,3496599,29.01,9999.99,15.48,15.48,5903607124,15.03,15.03,5903607124 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,6,8130,5,-210,-2.52,7129,75,2000000,7129,-2.52,9505.33,0.36,0.36,58248980,0.36,0.36,58248980 +대성파인텍,104040,7,1258,2,173,15.94,21170651,305529,47224987,21170651,15.94,6929.18,44.83,44.83,27206554332,45.80,45.80,27206554332 +한투 인버스 2X 금 선물 ETN,Q570060,8,8265,5,-60,-0.72,1162,19,1000000,1162,-0.72,6115.79,0.12,0.12,9618035,0.12,0.12,9618035 +라온시큐어,042510,9,12380,2,2280,22.57,3724328,67130,11205174,3724328,22.57,5547.93,33.24,33.24,44362981740,31.98,31.98,44362981740 +메리츠 인버스 국채30년 ETN,Q610009,10,11635,5,-75,-0.64,86,2,1000000,86,-0.64,4300.00,0.01,0.01,1000610,0.01,0.01,1000610 +라이콤,388790,11,2825,2,390,16.02,2669162,74574,30590343,2669162,16.02,3579.21,8.73,8.73,7370487903,8.53,8.53,7370487903 +TIGER MSCI KOREA ESG유니버설,289250,12,11345,2,125,1.11,71,2,630000,71,1.11,3550.00,0.01,0.01,806250,0.01,0.01,806250 +HANARO 미국메타버스iSelect,419170,13,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +코리아써우,007815,14,5840,2,130,2.28,5608,172,2964690,5608,2.28,3260.47,0.19,0.19,32308030,0.19,0.19,32308030 +N2 레버리지 은 선물 ETN(H),Q550064,15,25885,5,-80,-0.31,55,2,1000000,55,-0.31,2750.00,0.01,0.01,1422925,0.01,0.01,1422925 +유진스팩10호,468760,16,2120,5,-15,-0.70,23549,971,4240000,23549,-0.70,2425.23,0.56,0.56,50039890,0.56,0.56,50039890 +에셋플러스 글로벌대장장이액티브,433220,17,18955,2,160,0.85,3016,137,520000,3016,0.85,2201.46,0.58,0.58,56898455,0.58,0.58,56898455 +파루,043200,18,1555,2,267,20.73,22809254,1249551,41804315,22809254,20.73,1825.40,54.56,54.56,36197657100,55.68,55.68,36197657100 +아이엠티,451220,19,10020,2,150,1.52,683253,39081,7874611,683253,1.52,1748.30,8.68,8.68,7029235445,8.91,8.91,7029235445 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,20,5680,5,-220,-3.73,12957,794,1000000,12957,-3.73,1631.86,1.30,1.30,73042215,1.29,1.29,73042215 +케이사인,192250,21,12930,1,2980,29.95,1573902,97544,7067125,1573902,29.95,1613.53,22.27,22.27,19646573805,21.50,21.50,19646573805 +N2 코스피 200 TR ETN,Q550084,22,11680,2,80,0.69,32,2,2000000,32,0.69,1600.00,0.00,0.00,373790,0.00,0.00,373790 +IBKS제23호스팩,467930,23,2190,3,0,0.00,312,22,4230000,312,0.00,1418.18,0.01,0.01,680465,0.01,0.01,680465 +TIGER 코스닥글로벌,461580,24,12325,2,195,1.61,3517,283,500000,3517,1.61,1242.76,0.70,0.70,43161940,0.70,0.70,43161940 +PLUS TDF2030액티브,433850,25,12510,2,60,0.48,2616,214,200000,2616,0.48,1222.43,1.31,1.31,32692585,1.31,1.31,32692585 +강스템바이오텍,217730,26,1733,5,-352,-16.88,2325598,200905,56054149,2325598,-16.88,1157.56,4.15,4.15,3897171554,4.01,4.01,3897171554 +케이엘넷,039420,27,2875,2,80,2.86,795050,76615,24154730,795050,2.86,1037.72,3.29,3.29,2314006273,3.33,3.33,2314006273 +SGA솔루션즈,184230,28,567,2,66,13.17,3740456,361250,65717223,3740456,13.17,1035.42,5.69,5.69,2065778869,5.54,5.54,2065778869 +에이럭스,475580,29,12390,2,750,6.44,1571203,153537,13624900,1571203,6.44,1023.34,11.53,11.53,20274427610,12.01,12.01,20274427610 +원익머트리얼즈,104830,30,23550,2,2050,9.53,331132,34906,12608000,331132,9.53,948.64,2.63,2.63,7712878675,2.60,2.60,7712878675 diff --git a/top30/20250611/top30-vir-20250611-110001.csv b/top30/20250611/top30-vir-20250611-110001.csv new file mode 100644 index 000000000000..acb7604e5a2a --- /dev/null +++ b/top30/20250611/top30-vir-20250611-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 단기국공채액티브,458030,1,53870,3,0,0.00,730,1,712000,730,0.00,9999.99,0.10,0.10,39325190,0.10,0.10,39325190 +키움 2차전지산업 ETN,Q760010,2,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +웰크론한텍,076080,3,1752,1,404,29.97,3875995,22574,22594156,3875995,29.97,9999.99,17.15,17.15,6566667852,16.59,16.59,6566667852 +KIWOOM 글로벌퓨처모빌리티,394350,4,11675,2,180,1.57,8543,50,2100000,8543,1.57,9999.99,0.41,0.41,99948475,0.41,0.41,99948475 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,5,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,6,8125,5,-215,-2.58,7432,75,2000000,7432,-2.58,9909.33,0.37,0.37,60711355,0.37,0.37,60711355 +대성파인텍,104040,7,1266,2,181,16.68,21401040,305529,47224987,21401040,16.68,7004.59,45.32,45.32,27497138466,45.99,45.99,27497138466 +한투 인버스 2X 금 선물 ETN,Q570060,8,8265,5,-60,-0.72,1162,19,1000000,1162,-0.72,6115.79,0.12,0.12,9618035,0.12,0.12,9618035 +라온시큐어,042510,9,12370,2,2270,22.48,3804828,67130,11205174,3804828,22.48,5667.85,33.96,33.96,45364122090,32.73,32.73,45364122090 +라이콤,388790,10,2900,2,465,19.10,3778212,74574,30590343,3778212,19.10,5066.39,12.35,12.35,10567213170,11.91,11.91,10567213170 +메리츠 인버스 국채30년 ETN,Q610009,11,11635,5,-75,-0.64,86,2,1000000,86,-0.64,4300.00,0.01,0.01,1000610,0.01,0.01,1000610 +TIGER MSCI KOREA ESG유니버설,289250,12,11345,2,125,1.11,71,2,630000,71,1.11,3550.00,0.01,0.01,806250,0.01,0.01,806250 +HANARO 미국메타버스iSelect,419170,13,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +코리아써우,007815,14,5840,2,130,2.28,5608,172,2964690,5608,2.28,3260.47,0.19,0.19,32308030,0.19,0.19,32308030 +N2 레버리지 은 선물 ETN(H),Q550064,15,25885,5,-80,-0.31,55,2,1000000,55,-0.31,2750.00,0.01,0.01,1422925,0.01,0.01,1422925 +유진스팩10호,468760,16,2120,5,-15,-0.70,23585,971,4240000,23585,-0.70,2428.94,0.56,0.56,50116210,0.56,0.56,50116210 +에셋플러스 글로벌대장장이액티브,433220,17,18990,2,195,1.04,3070,137,520000,3070,1.04,2240.88,0.59,0.59,57923600,0.59,0.59,57923600 +파루,043200,18,1571,2,283,21.97,23040140,1249551,41804315,23040140,21.97,1843.87,55.11,55.11,36558649040,55.67,55.67,36558649040 +아이엠티,451220,19,9970,2,100,1.01,684553,39081,7874611,684553,1.01,1751.63,8.69,8.69,7042186785,8.97,8.97,7042186785 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,20,5665,5,-235,-3.98,13073,794,1000000,13073,-3.98,1646.47,1.31,1.31,73699355,1.30,1.30,73699355 +케이사인,192250,21,12930,1,2980,29.95,1577208,97544,7067125,1577208,29.95,1616.92,22.32,22.32,19689320385,21.55,21.55,19689320385 +N2 코스피 200 TR ETN,Q550084,22,11680,2,80,0.69,32,2,2000000,32,0.69,1600.00,0.00,0.00,373790,0.00,0.00,373790 +IBKS제23호스팩,467930,23,2190,3,0,0.00,312,22,4230000,312,0.00,1418.18,0.01,0.01,680465,0.01,0.01,680465 +SGA솔루션즈,184230,24,570,2,69,13.77,4592893,361250,65717223,4592893,13.77,1271.39,6.99,6.99,2559779578,6.83,6.83,2559779578 +TIGER 코스닥글로벌,461580,25,12325,2,195,1.61,3517,283,500000,3517,1.61,1242.76,0.70,0.70,43161940,0.70,0.70,43161940 +PLUS TDF2030액티브,433850,26,12510,2,60,0.48,2616,214,200000,2616,0.48,1222.43,1.31,1.31,32692585,1.31,1.31,32692585 +강스템바이오텍,217730,27,1724,5,-361,-17.31,2351574,200905,56054149,2351574,-17.31,1170.49,4.20,4.20,3941908439,4.08,4.08,3941908439 +케이엘넷,039420,28,2850,2,55,1.97,891803,76615,24154730,891803,1.97,1164.01,3.69,3.69,2590366323,3.76,3.76,2590366323 +원익머트리얼즈,104830,29,23950,2,2450,11.40,361747,34906,12608000,361747,11.40,1036.35,2.87,2.87,8445324600,2.80,2.80,8445324600 +에이럭스,475580,30,12395,2,755,6.49,1582478,153537,13624900,1582478,6.49,1030.68,11.61,11.61,20414541635,12.09,12.09,20414541635 diff --git a/top30/20250611/top30-vir-20250611-111000.csv b/top30/20250611/top30-vir-20250611-111000.csv new file mode 100644 index 000000000000..73f11de552bc --- /dev/null +++ b/top30/20250611/top30-vir-20250611-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 단기국공채액티브,458030,1,53870,3,0,0.00,730,1,712000,730,0.00,9999.99,0.10,0.10,39325190,0.10,0.10,39325190 +키움 2차전지산업 ETN,Q760010,2,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +웰크론한텍,076080,3,1752,1,404,29.97,3899507,22574,22594156,3899507,29.97,9999.99,17.26,17.26,6607860876,16.69,16.69,6607860876 +KIWOOM 글로벌퓨처모빌리티,394350,4,11675,2,180,1.57,8543,50,2100000,8543,1.57,9999.99,0.41,0.41,99948475,0.41,0.41,99948475 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,5,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,6,8115,5,-225,-2.70,8058,75,2000000,8058,-2.70,9999.99,0.40,0.40,65792960,0.41,0.41,65792960 +대성파인텍,104040,7,1258,2,173,15.94,21612790,305529,47224987,21612790,15.94,7073.89,45.77,45.77,27764276537,46.73,46.73,27764276537 +라이콤,388790,8,2960,2,525,21.56,4964959,74574,30590343,4964959,21.56,6657.76,16.23,16.23,14041492497,15.51,15.51,14041492497 +한투 인버스 2X 금 선물 ETN,Q570060,9,8265,5,-60,-0.72,1162,19,1000000,1162,-0.72,6115.79,0.12,0.12,9618035,0.12,0.12,9618035 +라온시큐어,042510,10,12190,2,2090,20.69,3962201,67130,11205174,3962201,20.69,5902.28,35.36,35.36,47289868720,34.62,34.62,47289868720 +메리츠 인버스 국채30년 ETN,Q610009,11,11635,5,-75,-0.64,86,2,1000000,86,-0.64,4300.00,0.01,0.01,1000610,0.01,0.01,1000610 +TIGER MSCI KOREA ESG유니버설,289250,12,11345,2,125,1.11,71,2,630000,71,1.11,3550.00,0.01,0.01,806250,0.01,0.01,806250 +HANARO 미국메타버스iSelect,419170,13,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +코리아써우,007815,14,5840,2,130,2.28,5613,172,2964690,5613,2.28,3263.37,0.19,0.19,32337230,0.19,0.19,32337230 +메리츠 인도 루피화 ETN,Q610082,15,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 +N2 레버리지 은 선물 ETN(H),Q550064,16,25885,5,-80,-0.31,55,2,1000000,55,-0.31,2750.00,0.01,0.01,1422925,0.01,0.01,1422925 +유진스팩10호,468760,17,2120,5,-15,-0.70,23618,971,4240000,23618,-0.70,2432.34,0.56,0.56,50186170,0.56,0.56,50186170 +에셋플러스 글로벌대장장이액티브,433220,18,18990,2,195,1.04,3070,137,520000,3070,1.04,2240.88,0.59,0.59,57923600,0.59,0.59,57923600 +파루,043200,19,1586,2,298,23.14,23686528,1249551,41804315,23686528,23.14,1895.60,56.66,56.66,37581521834,56.68,56.68,37581521834 +아이엠티,451220,20,10000,2,130,1.32,688861,39081,7874611,688861,1.32,1762.65,8.75,8.75,7085145635,9.00,9.00,7085145635 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,21,5665,5,-235,-3.98,13073,794,1000000,13073,-3.98,1646.47,1.31,1.31,73699355,1.30,1.30,73699355 +케이사인,192250,22,12930,1,2980,29.95,1578456,97544,7067125,1578456,29.95,1618.20,22.34,22.34,19705457025,21.56,21.56,19705457025 +N2 코스피 200 TR ETN,Q550084,23,11680,2,80,0.69,32,2,2000000,32,0.69,1600.00,0.00,0.00,373790,0.00,0.00,373790 +IBKS제23호스팩,467930,24,2190,3,0,0.00,312,22,4230000,312,0.00,1418.18,0.01,0.01,680465,0.01,0.01,680465 +케이엘넷,039420,25,2875,2,80,2.86,1070040,76615,24154730,1070040,2.86,1396.65,4.43,4.43,3103599718,4.47,4.47,3103599718 +SGA솔루션즈,184230,26,554,2,53,10.58,4970791,361250,65717223,4970791,10.58,1376.00,7.56,7.56,2771967508,7.61,7.61,2771967508 +TIGER 코스닥글로벌,461580,27,12325,2,195,1.61,3517,283,500000,3517,1.61,1242.76,0.70,0.70,43161940,0.70,0.70,43161940 +PLUS TDF2030액티브,433850,28,12510,2,60,0.48,2617,214,200000,2617,0.48,1222.90,1.31,1.31,32705095,1.31,1.31,32705095 +강스템바이오텍,217730,29,1737,5,-348,-16.69,2373136,200905,56054149,2373136,-16.69,1181.22,4.23,4.23,3979320178,4.09,4.09,3979320178 +한투 3X레버리지미국채30년 ETN,Q570111,30,40270,2,410,1.03,900,78,200000,900,1.03,1153.85,0.45,0.45,36237470,0.45,0.45,36237470 diff --git a/top30/20250611/top30-vir-20250611-112000.csv b/top30/20250611/top30-vir-20250611-112000.csv new file mode 100644 index 000000000000..44ef388a95eb --- /dev/null +++ b/top30/20250611/top30-vir-20250611-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 단기국공채액티브,458030,1,53870,3,0,0.00,730,1,712000,730,0.00,9999.99,0.10,0.10,39325190,0.10,0.10,39325190 +키움 2차전지산업 ETN,Q760010,2,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +웰크론한텍,076080,3,1752,1,404,29.97,3929580,22574,22594156,3929580,29.97,9999.99,17.39,17.39,6660548772,16.83,16.83,6660548772 +KIWOOM 글로벌퓨처모빌리티,394350,4,11675,2,180,1.57,8543,50,2100000,8543,1.57,9999.99,0.41,0.41,99948475,0.41,0.41,99948475 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,5,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,6,8110,5,-230,-2.76,8364,75,2000000,8364,-2.76,9999.99,0.42,0.42,68275125,0.42,0.42,68275125 +라이콤,388790,7,2945,2,510,20.94,6145472,74574,30590343,6145472,20.94,8240.77,20.09,20.09,17549756405,19.48,19.48,17549756405 +메리츠 인버스 국채30년 ETN,Q610009,8,11595,5,-115,-0.98,151,2,1000000,151,-0.98,7550.00,0.02,0.02,1754285,0.02,0.02,1754285 +대성파인텍,104040,9,1255,2,170,15.67,21738697,305529,47224987,21738697,15.67,7115.10,46.03,46.03,27922196858,47.11,47.11,27922196858 +한투 인버스 2X 금 선물 ETN,Q570060,10,8265,5,-60,-0.72,1162,19,1000000,1162,-0.72,6115.79,0.12,0.12,9618035,0.12,0.12,9618035 +라온시큐어,042510,11,12240,2,2140,21.19,4024573,67130,11205174,4024573,21.19,5995.19,35.92,35.92,48050484630,35.03,35.03,48050484630 +TIGER MSCI KOREA ESG유니버설,289250,12,11345,2,125,1.11,71,2,630000,71,1.11,3550.00,0.01,0.01,806250,0.01,0.01,806250 +HANARO 미국메타버스iSelect,419170,13,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +코리아써우,007815,14,5840,2,130,2.28,5613,172,2964690,5613,2.28,3263.37,0.19,0.19,32337230,0.19,0.19,32337230 +메리츠 인도 루피화 ETN,Q610082,15,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 +N2 레버리지 은 선물 ETN(H),Q550064,16,25885,5,-80,-0.31,55,2,1000000,55,-0.31,2750.00,0.01,0.01,1422925,0.01,0.01,1422925 +유진스팩10호,468760,17,2120,5,-15,-0.70,23654,971,4240000,23654,-0.70,2436.05,0.56,0.56,50262490,0.56,0.56,50262490 +에셋플러스 글로벌대장장이액티브,433220,18,18990,2,195,1.04,3070,137,520000,3070,1.04,2240.88,0.59,0.59,57923600,0.59,0.59,57923600 +파루,043200,19,1566,2,278,21.58,23935828,1249551,41804315,23935828,21.58,1915.55,57.26,57.26,37973476635,58.01,58.01,37973476635 +케이엘넷,039420,20,2940,2,145,5.19,1396022,76615,24154730,1396022,5.19,1822.13,5.78,5.78,4071068773,5.73,5.73,4071068773 +아이엠티,451220,21,10000,2,130,1.32,690378,39081,7874611,690378,1.32,1766.53,8.77,8.77,7100312540,9.02,9.02,7100312540 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,22,5645,5,-255,-4.32,13109,794,1000000,13109,-4.32,1651.01,1.31,1.31,73902575,1.31,1.31,73902575 +케이사인,192250,23,12930,1,2980,29.95,1579755,97544,7067125,1579755,29.95,1619.53,22.35,22.35,19722253095,21.58,21.58,19722253095 +N2 코스피 200 TR ETN,Q550084,24,11680,2,80,0.69,32,2,2000000,32,0.69,1600.00,0.00,0.00,373790,0.00,0.00,373790 +삼성제약,001360,25,1858,2,210,12.74,3360205,218240,94162079,3360205,12.74,1539.68,3.57,3.57,6169947359,3.53,3.53,6169947359 +KODEX 멀티팩터,337120,26,13990,2,70,0.50,15,1,600000,15,0.50,1500.00,0.00,0.00,209850,0.00,0.00,209850 +SGA솔루션즈,184230,27,559,2,58,11.58,5178311,361250,65717223,5178311,11.58,1433.44,7.88,7.88,2886652986,7.86,7.86,2886652986 +IBKS제23호스팩,467930,28,2190,3,0,0.00,312,22,4230000,312,0.00,1418.18,0.01,0.01,680465,0.01,0.01,680465 +TIGER 코스닥글로벌,461580,29,12325,2,195,1.61,3517,283,500000,3517,1.61,1242.76,0.70,0.70,43161940,0.70,0.70,43161940 +PLUS TDF2030액티브,433850,30,12510,2,60,0.48,2618,214,200000,2618,0.48,1223.36,1.31,1.31,32717605,1.31,1.31,32717605 diff --git a/top30/20250611/top30-vir-20250611-113001.csv b/top30/20250611/top30-vir-20250611-113001.csv new file mode 100644 index 000000000000..74dda636ea08 --- /dev/null +++ b/top30/20250611/top30-vir-20250611-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 단기국공채액티브,458030,1,53870,3,0,0.00,730,1,712000,730,0.00,9999.99,0.10,0.10,39325190,0.10,0.10,39325190 +키움 2차전지산업 ETN,Q760010,2,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +웰크론한텍,076080,3,1752,1,404,29.97,3934476,22574,22594156,3934476,29.97,9999.99,17.41,17.41,6669126564,16.85,16.85,6669126564 +KIWOOM 글로벌퓨처모빌리티,394350,4,11675,2,180,1.57,8543,50,2100000,8543,1.57,9999.99,0.41,0.41,99948475,0.41,0.41,99948475 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,5,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,6,8110,5,-230,-2.76,8464,75,2000000,8464,-2.76,9999.99,0.42,0.42,69086125,0.43,0.43,69086125 +라이콤,388790,7,2905,2,470,19.30,7584196,74574,30590343,7584196,19.30,9999.99,24.79,24.79,21837143454,24.57,24.57,21837143454 +메리츠 인버스 국채30년 ETN,Q610009,8,11595,5,-115,-0.98,151,2,1000000,151,-0.98,7550.00,0.02,0.02,1754285,0.02,0.02,1754285 +대성파인텍,104040,9,1239,2,154,14.19,22063335,305529,47224987,22063335,14.19,7221.36,46.72,46.72,28325955167,48.41,48.41,28325955167 +한투 인버스 2X 금 선물 ETN,Q570060,10,8265,5,-60,-0.72,1162,19,1000000,1162,-0.72,6115.79,0.12,0.12,9618035,0.12,0.12,9618035 +라온시큐어,042510,11,12260,2,2160,21.39,4051175,67130,11205174,4051175,21.39,6034.82,36.15,36.15,48376128000,35.21,35.21,48376128000 +TIGER MSCI KOREA ESG유니버설,289250,12,11345,2,125,1.11,71,2,630000,71,1.11,3550.00,0.01,0.01,806250,0.01,0.01,806250 +HANARO 미국메타버스iSelect,419170,13,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +N2 레버리지 은 선물 ETN(H),Q550064,14,25880,5,-85,-0.33,66,2,1000000,66,-0.33,3300.00,0.01,0.01,1707605,0.01,0.01,1707605 +코리아써우,007815,15,5840,2,130,2.28,5643,172,2964690,5643,2.28,3280.81,0.19,0.19,32512140,0.19,0.19,32512140 +메리츠 인도 루피화 ETN,Q610082,16,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 +유진스팩10호,468760,17,2120,5,-15,-0.70,23690,971,4240000,23690,-0.70,2439.75,0.56,0.56,50338810,0.56,0.56,50338810 +에셋플러스 글로벌대장장이액티브,433220,18,18990,2,195,1.04,3070,137,520000,3070,1.04,2240.88,0.59,0.59,57923600,0.59,0.59,57923600 +케이엘넷,039420,19,2945,2,150,5.37,1480320,76615,24154730,1480320,5.37,1932.15,6.13,6.13,4319216023,6.07,6.07,4319216023 +파루,043200,20,1560,2,272,21.12,24107717,1249551,41804315,24107717,21.12,1929.31,57.67,57.67,38242174062,58.64,58.64,38242174062 +삼성제약,001360,21,1828,2,180,10.92,3865511,218240,94162079,3865511,10.92,1771.22,4.11,4.11,7102796525,4.13,4.13,7102796525 +아이엠티,451220,22,9980,2,110,1.11,690961,39081,7874611,690961,1.11,1768.02,8.77,8.77,7106140410,9.04,9.04,7106140410 +SGA솔루션즈,184230,23,605,2,104,20.76,6061277,361250,65717223,6061277,20.76,1677.86,9.22,9.22,3402690019,8.56,8.56,3402690019 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,24,5640,5,-260,-4.41,13129,794,1000000,13129,-4.41,1653.53,1.31,1.31,74015375,1.31,1.31,74015375 +케이사인,192250,25,12930,1,2980,29.95,1581012,97544,7067125,1581012,29.95,1620.82,22.37,22.37,19738506105,21.60,21.60,19738506105 +N2 코스피 200 TR ETN,Q550084,26,11680,2,80,0.69,32,2,2000000,32,0.69,1600.00,0.00,0.00,373790,0.00,0.00,373790 +PLUS TDF2030액티브,433850,27,12505,2,55,0.44,3232,214,200000,3232,0.44,1510.28,1.62,1.62,40395675,1.62,1.62,40395675 +KODEX 멀티팩터,337120,28,13990,2,70,0.50,15,1,600000,15,0.50,1500.00,0.00,0.00,209850,0.00,0.00,209850 +IBKS제23호스팩,467930,29,2190,3,0,0.00,312,22,4230000,312,0.00,1418.18,0.01,0.01,680465,0.01,0.01,680465 +미래에셋 미국 자율주행대표기업 ETN,Q520082,30,9645,2,120,1.26,724,56,3000000,724,1.26,1292.86,0.02,0.02,6977835,0.02,0.02,6977835 diff --git a/top30/20250611/top30-vir-20250611-114000.csv b/top30/20250611/top30-vir-20250611-114000.csv new file mode 100644 index 000000000000..75bf266da65e --- /dev/null +++ b/top30/20250611/top30-vir-20250611-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 단기국공채액티브,458030,1,53870,3,0,0.00,779,1,712000,779,0.00,9999.99,0.11,0.11,41964820,0.11,0.11,41964820 +키움 2차전지산업 ETN,Q760010,2,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +웰크론한텍,076080,3,1752,1,404,29.97,3935439,22574,22594156,3935439,29.97,9999.99,17.42,17.42,6670813740,16.85,16.85,6670813740 +KIWOOM 글로벌퓨처모빌리티,394350,4,11675,2,180,1.57,8543,50,2100000,8543,1.57,9999.99,0.41,0.41,99948475,0.41,0.41,99948475 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,5,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,6,8105,5,-235,-2.82,8667,75,2000000,8667,-2.82,9999.99,0.43,0.43,70731440,0.44,0.44,70731440 +라이콤,388790,7,2860,2,425,17.45,8234664,74574,30590343,8234664,17.45,9999.99,26.92,26.92,23708048209,27.10,27.10,23708048209 +메리츠 인버스 국채30년 ETN,Q610009,8,11595,5,-115,-0.98,151,2,1000000,151,-0.98,7550.00,0.02,0.02,1754285,0.02,0.02,1754285 +대성파인텍,104040,9,1231,2,146,13.46,22254901,305529,47224987,22254901,13.46,7284.05,47.13,47.13,28562264385,49.13,49.13,28562264385 +한투 인버스 2X 금 선물 ETN,Q570060,10,8265,5,-60,-0.72,1162,19,1000000,1162,-0.72,6115.79,0.12,0.12,9618035,0.12,0.12,9618035 +라온시큐어,042510,11,12260,2,2160,21.39,4081940,67130,11205174,4081940,21.39,6080.65,36.43,36.43,48752930605,35.49,35.49,48752930605 +TIGER MSCI KOREA ESG유니버설,289250,12,11345,2,125,1.11,71,2,630000,71,1.11,3550.00,0.01,0.01,806250,0.01,0.01,806250 +HANARO 미국메타버스iSelect,419170,13,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +N2 레버리지 은 선물 ETN(H),Q550064,14,25880,5,-85,-0.33,66,2,1000000,66,-0.33,3300.00,0.01,0.01,1707605,0.01,0.01,1707605 +코리아써우,007815,15,5840,2,130,2.28,5643,172,2964690,5643,2.28,3280.81,0.19,0.19,32512140,0.19,0.19,32512140 +메리츠 인도 루피화 ETN,Q610082,16,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 +KODEX MSCI퀄리티,275300,17,9515,2,100,1.06,56,2,1300000,56,1.06,2800.00,0.00,0.00,532845,0.00,0.00,532845 +유진스팩10호,468760,18,2120,5,-15,-0.70,23723,971,4240000,23723,-0.70,2443.15,0.56,0.56,50408770,0.56,0.56,50408770 +RISE 200선물인버스,252410,19,4985,5,-50,-0.99,28226,1203,800000,28226,-0.99,2346.30,3.53,3.53,140865490,3.53,3.53,140865490 +SGA솔루션즈,184230,20,623,2,122,24.35,8222904,361250,65717223,8222904,24.35,2276.24,12.51,12.51,4735199646,11.57,11.57,4735199646 +에셋플러스 글로벌대장장이액티브,433220,21,18990,2,195,1.04,3070,137,520000,3070,1.04,2240.88,0.59,0.59,57923600,0.59,0.59,57923600 +케이엘넷,039420,22,2995,2,200,7.16,1587974,76615,24154730,1587974,7.16,2072.67,6.57,6.57,4640626133,6.41,6.41,4640626133 +파루,043200,23,1594,2,306,23.76,24387133,1249551,41804315,24387133,23.76,1951.67,58.34,58.34,38683062501,58.05,58.05,38683062501 +삼성제약,001360,24,1817,2,169,10.25,4092060,218240,94162079,4092060,10.25,1875.03,4.35,4.35,7513297998,4.39,4.39,7513297998 +아이엠티,451220,25,9990,2,120,1.22,691448,39081,7874611,691448,1.22,1769.27,8.78,8.78,7111000430,9.04,9.04,7111000430 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,26,5635,5,-265,-4.49,13174,794,1000000,13174,-4.49,1659.19,1.32,1.32,74268950,1.32,1.32,74268950 +케이사인,192250,27,12930,1,2980,29.95,1581575,97544,7067125,1581575,29.95,1621.40,22.38,22.38,19745785695,21.61,21.61,19745785695 +N2 코스피 200 TR ETN,Q550084,28,11680,2,80,0.69,32,2,2000000,32,0.69,1600.00,0.00,0.00,373790,0.00,0.00,373790 +PLUS TDF2030액티브,433850,29,12505,2,55,0.44,3233,214,200000,3233,0.44,1510.75,1.62,1.62,40408180,1.62,1.62,40408180 +KODEX 멀티팩터,337120,30,13990,2,70,0.50,15,1,600000,15,0.50,1500.00,0.00,0.00,209850,0.00,0.00,209850 diff --git a/top30/20250611/top30-vir-20250611-115001.csv b/top30/20250611/top30-vir-20250611-115001.csv new file mode 100644 index 000000000000..c12144564379 --- /dev/null +++ b/top30/20250611/top30-vir-20250611-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 단기국공채액티브,458030,1,53870,3,0,0.00,779,1,712000,779,0.00,9999.99,0.11,0.11,41964820,0.11,0.11,41964820 +키움 2차전지산업 ETN,Q760010,2,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +웰크론한텍,076080,3,1752,1,404,29.97,3936804,22574,22594156,3936804,29.97,9999.99,17.42,17.42,6673205220,16.86,16.86,6673205220 +KIWOOM 글로벌퓨처모빌리티,394350,4,11675,2,180,1.57,8543,50,2100000,8543,1.57,9999.99,0.41,0.41,99948475,0.41,0.41,99948475 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,5,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +라이콤,388790,6,2805,2,370,15.20,8633454,74574,30590343,8633454,15.20,9999.99,28.22,28.22,24834552327,28.94,28.94,24834552327 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,7,8105,5,-235,-2.82,8667,75,2000000,8667,-2.82,9999.99,0.43,0.43,70731440,0.44,0.44,70731440 +메리츠 인버스 국채30년 ETN,Q610009,8,11595,5,-115,-0.98,151,2,1000000,151,-0.98,7550.00,0.02,0.02,1754285,0.02,0.02,1754285 +대성파인텍,104040,9,1237,2,152,14.01,22365253,305529,47224987,22365253,14.01,7320.17,47.36,47.36,28698496408,49.13,49.13,28698496408 +라온시큐어,042510,10,12080,2,1980,19.60,4160256,67130,11205174,4160256,19.60,6197.31,37.13,37.13,49701176420,36.72,36.72,49701176420 +한투 인버스 2X 금 선물 ETN,Q570060,11,8265,5,-60,-0.72,1162,19,1000000,1162,-0.72,6115.79,0.12,0.12,9618035,0.12,0.12,9618035 +RISE 200선물인버스,252410,12,4985,5,-50,-0.99,46280,1203,800000,46280,-0.99,3847.05,5.78,5.78,230864680,5.79,5.79,230864680 +TIGER MSCI KOREA ESG유니버설,289250,13,11345,2,125,1.11,71,2,630000,71,1.11,3550.00,0.01,0.01,806250,0.01,0.01,806250 +HANARO 미국메타버스iSelect,419170,14,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +코리아써우,007815,15,5800,2,90,1.58,5743,172,2964690,5743,1.58,3338.95,0.19,0.19,33092170,0.19,0.19,33092170 +N2 레버리지 은 선물 ETN(H),Q550064,16,25880,5,-85,-0.33,66,2,1000000,66,-0.33,3300.00,0.01,0.01,1707605,0.01,0.01,1707605 +메리츠 인도 루피화 ETN,Q610082,17,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 +KODEX MSCI퀄리티,275300,18,9515,2,100,1.06,56,2,1300000,56,1.06,2800.00,0.00,0.00,532845,0.00,0.00,532845 +SGA솔루션즈,184230,19,635,2,134,26.75,9510188,361250,65717223,9510188,26.75,2632.58,14.47,14.47,5546779154,13.29,13.29,5546779154 +유진스팩10호,468760,20,2120,5,-15,-0.70,23759,971,4240000,23759,-0.70,2446.86,0.56,0.56,50485090,0.56,0.56,50485090 +케이엘넷,039420,21,3055,2,260,9.30,1772249,76615,24154730,1772249,9.30,2313.19,7.34,7.34,5198406442,7.04,7.04,5198406442 +에셋플러스 글로벌대장장이액티브,433220,22,18990,2,195,1.04,3070,137,520000,3070,1.04,2240.88,0.59,0.59,57923600,0.59,0.59,57923600 +파루,043200,23,1593,2,305,23.68,25251719,1249551,41804315,25251719,23.68,2020.86,60.40,60.40,40063106411,60.16,60.16,40063106411 +삼성제약,001360,24,1799,2,151,9.16,4253136,218240,94162079,4253136,9.16,1948.83,4.52,4.52,7804429860,4.61,4.61,7804429860 +아이엠티,451220,25,10000,2,130,1.32,692311,39081,7874611,692311,1.32,1771.48,8.79,8.79,7119633740,9.04,9.04,7119633740 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,26,5635,5,-265,-4.49,13174,794,1000000,13174,-4.49,1659.19,1.32,1.32,74268950,1.32,1.32,74268950 +케이사인,192250,27,12930,1,2980,29.95,1582547,97544,7067125,1582547,29.95,1622.39,22.39,22.39,19758353655,21.62,21.62,19758353655 +KODEX 멀티팩터,337120,28,13985,2,65,0.47,16,1,600000,16,0.47,1600.00,0.00,0.00,223835,0.00,0.00,223835 +N2 코스피 200 TR ETN,Q550084,29,11680,2,80,0.69,32,2,2000000,32,0.69,1600.00,0.00,0.00,373790,0.00,0.00,373790 +SGA,049470,30,448,2,78,21.08,4094049,261296,58862249,4094049,21.08,1566.82,6.96,6.96,1752228496,6.64,6.64,1752228496 diff --git a/top30/20250611/top30-vir-20250611-120001.csv b/top30/20250611/top30-vir-20250611-120001.csv new file mode 100644 index 000000000000..eba54d3f1bd2 --- /dev/null +++ b/top30/20250611/top30-vir-20250611-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 단기국공채액티브,458030,1,53870,3,0,0.00,779,1,712000,779,0.00,9999.99,0.11,0.11,41964820,0.11,0.11,41964820 +키움 2차전지산업 ETN,Q760010,2,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +KIWOOM 글로벌퓨처모빌리티,394350,3,11710,2,215,1.87,28807,50,2100000,28807,1.87,9999.99,1.37,1.37,337205055,1.37,1.37,337205055 +웰크론한텍,076080,4,1752,1,404,29.97,3937407,22574,22594156,3937407,29.97,9999.99,17.43,17.43,6674261676,16.86,16.86,6674261676 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,5,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +라이콤,388790,6,2805,2,370,15.20,8877441,74574,30590343,8877441,15.20,9999.99,29.02,29.02,25517386106,29.74,29.74,25517386106 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,7,8105,5,-235,-2.82,8667,75,2000000,8667,-2.82,9999.99,0.43,0.43,70731440,0.44,0.44,70731440 +메리츠 인버스 국채30년 ETN,Q610009,8,11595,5,-115,-0.98,151,2,1000000,151,-0.98,7550.00,0.02,0.02,1754285,0.02,0.02,1754285 +대성파인텍,104040,9,1244,2,159,14.65,22731350,305529,47224987,22731350,14.65,7440.00,48.13,48.13,29155623902,49.63,49.63,29155623902 +라온시큐어,042510,10,12020,2,1920,19.01,4228083,67130,11205174,4228083,19.01,6298.35,37.73,37.73,50516119765,37.51,37.51,50516119765 +한투 인버스 2X 금 선물 ETN,Q570060,11,8265,5,-60,-0.72,1162,19,1000000,1162,-0.72,6115.79,0.12,0.12,9618035,0.12,0.12,9618035 +케이엘넷,039420,12,3200,2,405,14.49,3581151,76615,24154730,3581151,14.49,4674.22,14.83,14.83,10972625024,14.20,14.20,10972625024 +RISE 200선물인버스,252410,13,4985,5,-50,-0.99,46280,1203,800000,46280,-0.99,3847.05,5.78,5.78,230864680,5.79,5.79,230864680 +TIGER MSCI KOREA ESG유니버설,289250,14,11345,2,125,1.11,71,2,630000,71,1.11,3550.00,0.01,0.01,806250,0.01,0.01,806250 +HANARO 미국메타버스iSelect,419170,15,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +코리아써우,007815,16,5840,2,130,2.28,5940,172,2964690,5940,2.28,3453.49,0.20,0.20,34233850,0.20,0.20,34233850 +SGA솔루션즈,184230,17,651,1,150,29.94,12160991,361250,65717223,12160991,29.94,3366.36,18.51,18.51,7256397869,16.96,16.96,7256397869 +N2 레버리지 은 선물 ETN(H),Q550064,18,25880,5,-85,-0.33,66,2,1000000,66,-0.33,3300.00,0.01,0.01,1707605,0.01,0.01,1707605 +메리츠 인도 루피화 ETN,Q610082,19,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 +KODEX MSCI퀄리티,275300,20,9515,2,100,1.06,56,2,1300000,56,1.06,2800.00,0.00,0.00,532845,0.00,0.00,532845 +유진스팩10호,468760,21,2120,5,-15,-0.70,23794,971,4240000,23794,-0.70,2450.46,0.56,0.56,50559290,0.56,0.56,50559290 +에셋플러스 글로벌대장장이액티브,433220,22,18990,2,195,1.04,3070,137,520000,3070,1.04,2240.88,0.59,0.59,57923600,0.59,0.59,57923600 +파루,043200,23,1608,2,320,24.84,25913709,1249551,41804315,25913709,24.84,2073.84,61.99,61.99,41127048986,61.18,61.18,41127048986 +SGA,049470,24,464,2,94,25.41,5303923,261296,58862249,5303923,25.41,2029.85,9.01,9.01,2292753093,8.39,8.39,2292753093 +삼성제약,001360,25,1804,2,156,9.47,4334565,218240,94162079,4334565,9.47,1986.15,4.60,4.60,7951357441,4.68,4.68,7951357441 +아이엠티,451220,26,9970,2,100,1.01,695150,39081,7874611,695150,1.01,1778.74,8.83,8.83,7147976900,9.10,9.10,7147976900 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,27,5635,5,-265,-4.49,13174,794,1000000,13174,-4.49,1659.19,1.32,1.32,74268950,1.32,1.32,74268950 +케이사인,192250,28,12930,1,2980,29.95,1582858,97544,7067125,1582858,29.95,1622.71,22.40,22.40,19762374885,21.63,21.63,19762374885 +KODEX 멀티팩터,337120,29,13985,2,65,0.47,16,1,600000,16,0.47,1600.00,0.00,0.00,223835,0.00,0.00,223835 +N2 코스피 200 TR ETN,Q550084,30,11680,2,80,0.69,32,2,2000000,32,0.69,1600.00,0.00,0.00,373790,0.00,0.00,373790 diff --git a/top30/20250611/top30-vir-20250611-121000.csv b/top30/20250611/top30-vir-20250611-121000.csv new file mode 100644 index 000000000000..2cc01e5673e0 --- /dev/null +++ b/top30/20250611/top30-vir-20250611-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 단기국공채액티브,458030,1,53870,3,0,0.00,779,1,712000,779,0.00,9999.99,0.11,0.11,41964820,0.11,0.11,41964820 +키움 2차전지산업 ETN,Q760010,2,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +KIWOOM 글로벌퓨처모빌리티,394350,3,11710,2,215,1.87,28807,50,2100000,28807,1.87,9999.99,1.37,1.37,337205055,1.37,1.37,337205055 +웰크론한텍,076080,4,1752,1,404,29.97,3941863,22574,22594156,3941863,29.97,9999.99,17.45,17.45,6682068588,16.88,16.88,6682068588 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,5,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +라이콤,388790,6,2770,2,335,13.76,9074717,74574,30590343,9074717,13.76,9999.99,29.67,29.67,26066450733,30.76,30.76,26066450733 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,7,8110,5,-230,-2.76,8767,75,2000000,8767,-2.76,9999.99,0.44,0.44,71542440,0.44,0.44,71542440 +메리츠 인버스 국채30년 ETN,Q610009,8,11595,5,-115,-0.98,151,2,1000000,151,-0.98,7550.00,0.02,0.02,1754285,0.02,0.02,1754285 +대성파인텍,104040,9,1239,2,154,14.19,22803570,305529,47224987,22803570,14.19,7463.64,48.29,48.29,29245186768,49.98,49.98,29245186768 +라온시큐어,042510,10,11990,2,1890,18.71,4298879,67130,11205174,4298879,18.71,6403.81,38.37,38.37,51362879050,38.23,38.23,51362879050 +케이엘넷,039420,11,3220,2,425,15.21,4877399,76615,24154730,4877399,15.21,6366.11,20.19,20.19,15110889688,19.43,19.43,15110889688 +한투 인버스 2X 금 선물 ETN,Q570060,12,8265,5,-60,-0.72,1163,19,1000000,1163,-0.72,6121.05,0.12,0.12,9626300,0.12,0.12,9626300 +SGA솔루션즈,184230,13,614,2,113,22.55,14691717,361250,65717223,14691717,22.55,4066.91,22.36,22.36,8853872750,21.94,21.94,8853872750 +RISE 200선물인버스,252410,14,4985,5,-50,-0.99,46280,1203,800000,46280,-0.99,3847.05,5.78,5.78,230864680,5.79,5.79,230864680 +TIGER MSCI KOREA ESG유니버설,289250,15,11345,2,125,1.11,71,2,630000,71,1.11,3550.00,0.01,0.01,806250,0.01,0.01,806250 +HANARO 미국메타버스iSelect,419170,16,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +코리아써우,007815,17,5840,2,130,2.28,5943,172,2964690,5943,2.28,3455.23,0.20,0.20,34251370,0.20,0.20,34251370 +N2 레버리지 은 선물 ETN(H),Q550064,18,25880,5,-85,-0.33,66,2,1000000,66,-0.33,3300.00,0.01,0.01,1707605,0.01,0.01,1707605 +메리츠 인도 루피화 ETN,Q610082,19,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 +KODEX MSCI퀄리티,275300,20,9515,2,100,1.06,56,2,1300000,56,1.06,2800.00,0.00,0.00,532845,0.00,0.00,532845 +SGA,049470,21,450,2,80,21.62,6453822,261296,58862249,6453822,21.62,2469.93,10.96,10.96,2820578225,10.65,10.65,2820578225 +유진스팩10호,468760,22,2120,5,-15,-0.70,23830,971,4240000,23830,-0.70,2454.17,0.56,0.56,50635610,0.56,0.56,50635610 +에셋플러스 글로벌대장장이액티브,433220,23,18990,2,195,1.04,3070,137,520000,3070,1.04,2240.88,0.59,0.59,57923600,0.59,0.59,57923600 +파루,043200,24,1593,2,305,23.68,26196010,1249551,41804315,26196010,23.68,2096.43,62.66,62.66,41578773425,62.44,62.44,41578773425 +삼성제약,001360,25,1803,2,155,9.41,4398187,218240,94162079,4398187,9.41,2015.30,4.67,4.67,8065921105,4.75,4.75,8065921105 +아이엠티,451220,26,10000,2,130,1.32,696544,39081,7874611,696544,1.32,1782.31,8.85,8.85,7161871920,9.09,9.09,7161871920 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,27,5635,5,-265,-4.49,13174,794,1000000,13174,-4.49,1659.19,1.32,1.32,74268950,1.32,1.32,74268950 +케이사인,192250,28,12930,1,2980,29.95,1582982,97544,7067125,1582982,29.95,1622.84,22.40,22.40,19763978205,21.63,21.63,19763978205 +KODEX 멀티팩터,337120,29,13985,2,65,0.47,16,1,600000,16,0.47,1600.00,0.00,0.00,223835,0.00,0.00,223835 +N2 코스피 200 TR ETN,Q550084,30,11680,2,80,0.69,32,2,2000000,32,0.69,1600.00,0.00,0.00,373790,0.00,0.00,373790 diff --git a/top30/20250611/top30-vir-20250611-122000.csv b/top30/20250611/top30-vir-20250611-122000.csv new file mode 100644 index 000000000000..9872498eae92 --- /dev/null +++ b/top30/20250611/top30-vir-20250611-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 단기국공채액티브,458030,1,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +키움 2차전지산업 ETN,Q760010,2,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +KIWOOM 글로벌퓨처모빌리티,394350,3,11655,2,160,1.39,28907,50,2100000,28907,1.39,9999.99,1.38,1.38,338370785,1.38,1.38,338370785 +웰크론한텍,076080,4,1752,1,404,29.97,3955537,22574,22594156,3955537,29.97,9999.99,17.51,17.51,6706025436,16.94,16.94,6706025436 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,5,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +라이콤,388790,6,2795,2,360,14.78,9179520,74574,30590343,9179520,14.78,9999.99,30.01,30.01,26357495218,30.83,30.83,26357495218 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,7,8110,5,-230,-2.76,8767,75,2000000,8767,-2.76,9999.99,0.44,0.44,71542440,0.44,0.44,71542440 +메리츠 인버스 국채30년 ETN,Q610009,8,11595,5,-115,-0.98,151,2,1000000,151,-0.98,7550.00,0.02,0.02,1754285,0.02,0.02,1754285 +대성파인텍,104040,9,1237,2,152,14.01,22864031,305529,47224987,22864031,14.01,7483.42,48.42,48.42,29319997558,50.19,50.19,29319997558 +케이엘넷,039420,10,3220,2,425,15.21,5698539,76615,24154730,5698539,15.21,7437.89,23.59,23.59,17742019409,22.81,22.81,17742019409 +라온시큐어,042510,11,11980,2,1880,18.61,4332986,67130,11205174,4332986,18.61,6454.62,38.67,38.67,51772602055,38.57,38.57,51772602055 +한투 인버스 2X 금 선물 ETN,Q570060,12,8265,5,-60,-0.72,1163,19,1000000,1163,-0.72,6121.05,0.12,0.12,9626300,0.12,0.12,9626300 +SGA솔루션즈,184230,13,622,2,121,24.15,15447181,361250,65717223,15447181,24.15,4276.04,23.51,23.51,9324104152,22.81,22.81,9324104152 +RISE 200선물인버스,252410,14,4985,5,-50,-0.99,46280,1203,800000,46280,-0.99,3847.05,5.78,5.78,230864680,5.79,5.79,230864680 +TIGER MSCI KOREA ESG유니버설,289250,15,11345,2,125,1.11,71,2,630000,71,1.11,3550.00,0.01,0.01,806250,0.01,0.01,806250 +HANARO 미국메타버스iSelect,419170,16,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +코리아써우,007815,17,5840,2,130,2.28,5943,172,2964690,5943,2.28,3455.23,0.20,0.20,34251370,0.20,0.20,34251370 +N2 레버리지 은 선물 ETN(H),Q550064,18,25880,5,-85,-0.33,66,2,1000000,66,-0.33,3300.00,0.01,0.01,1707605,0.01,0.01,1707605 +메리츠 인도 루피화 ETN,Q610082,19,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 +KODEX MSCI퀄리티,275300,20,9515,2,100,1.06,56,2,1300000,56,1.06,2800.00,0.00,0.00,532845,0.00,0.00,532845 +SGA,049470,21,449,2,79,21.35,6776697,261296,58862249,6776697,21.35,2593.49,11.51,11.51,2965408434,11.22,11.22,2965408434 +유진스팩10호,468760,22,2120,5,-15,-0.70,23869,971,4240000,23869,-0.70,2458.19,0.56,0.56,50718290,0.56,0.56,50718290 +에셋플러스 글로벌대장장이액티브,433220,23,18990,2,195,1.04,3070,137,520000,3070,1.04,2240.88,0.59,0.59,57923600,0.59,0.59,57923600 +파루,043200,24,1589,2,301,23.37,26451360,1249551,41804315,26451360,23.37,2116.87,63.27,63.27,41983498096,63.20,63.20,41983498096 +삼성제약,001360,25,1803,2,155,9.41,4436180,218240,94162079,4436180,9.41,2032.71,4.71,4.71,8134394523,4.79,4.79,8134394523 +아이엠티,451220,26,9980,2,110,1.11,697719,39081,7874611,697719,1.11,1785.32,8.86,8.86,7173618420,9.13,9.13,7173618420 +KODEX 멀티팩터,337120,27,13975,2,55,0.40,17,1,600000,17,0.40,1700.00,0.00,0.00,237810,0.00,0.00,237810 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,28,5635,5,-265,-4.49,13174,794,1000000,13174,-4.49,1659.19,1.32,1.32,74268950,1.32,1.32,74268950 +케이사인,192250,29,12930,1,2980,29.95,1584186,97544,7067125,1584186,29.95,1624.07,22.42,22.42,19779545925,21.65,21.65,19779545925 +N2 코스피 200 TR ETN,Q550084,30,11680,2,80,0.69,32,2,2000000,32,0.69,1600.00,0.00,0.00,373790,0.00,0.00,373790 diff --git a/top30/20250611/top30-vir-20250611-123001.csv b/top30/20250611/top30-vir-20250611-123001.csv new file mode 100644 index 000000000000..424696509bcf --- /dev/null +++ b/top30/20250611/top30-vir-20250611-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 단기국공채액티브,458030,1,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +키움 2차전지산업 ETN,Q760010,2,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +KIWOOM 글로벌퓨처모빌리티,394350,3,11655,2,160,1.39,28907,50,2100000,28907,1.39,9999.99,1.38,1.38,338370785,1.38,1.38,338370785 +웰크론한텍,076080,4,1752,1,404,29.97,3958701,22574,22594156,3958701,29.97,9999.99,17.52,17.52,6711568764,16.95,16.95,6711568764 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,5,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,6,8095,5,-245,-2.94,9972,75,2000000,9972,-2.94,9999.99,0.50,0.50,81302930,0.50,0.50,81302930 +라이콤,388790,7,2780,2,345,14.17,9324902,74574,30590343,9324902,14.17,9999.99,30.48,30.48,26763580470,31.47,31.47,26763580470 +케이엘넷,039420,8,3335,2,540,19.32,7210676,76615,24154730,7210676,19.32,9411.57,29.85,29.85,22695749652,28.17,28.17,22695749652 +메리츠 인버스 국채30년 ETN,Q610009,9,11595,5,-115,-0.98,151,2,1000000,151,-0.98,7550.00,0.02,0.02,1754285,0.02,0.02,1754285 +대성파인텍,104040,10,1238,2,153,14.10,22896680,305529,47224987,22896680,14.10,7494.11,48.48,48.48,29360370095,50.22,50.22,29360370095 +라온시큐어,042510,11,11820,2,1720,17.03,4419120,67130,11205174,4419120,17.03,6582.93,39.44,39.44,52791252215,39.86,39.86,52791252215 +한투 인버스 2X 금 선물 ETN,Q570060,12,8265,5,-60,-0.72,1163,19,1000000,1163,-0.72,6121.05,0.12,0.12,9626300,0.12,0.12,9626300 +SGA솔루션즈,184230,13,630,2,129,25.75,16010167,361250,65717223,16010167,25.75,4431.88,24.36,24.36,9677279658,23.37,23.37,9677279658 +RISE 200선물인버스,252410,14,4985,5,-50,-0.99,46280,1203,800000,46280,-0.99,3847.05,5.78,5.78,230864680,5.79,5.79,230864680 +TIGER MSCI KOREA ESG유니버설,289250,15,11345,2,125,1.11,71,2,630000,71,1.11,3550.00,0.01,0.01,806250,0.01,0.01,806250 +HANARO 미국메타버스iSelect,419170,16,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +코리아써우,007815,17,5840,2,130,2.28,5973,172,2964690,5973,2.28,3472.67,0.20,0.20,34426570,0.20,0.20,34426570 +N2 레버리지 은 선물 ETN(H),Q550064,18,25880,5,-85,-0.33,66,2,1000000,66,-0.33,3300.00,0.01,0.01,1707605,0.01,0.01,1707605 +메리츠 인도 루피화 ETN,Q610082,19,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 +KODEX MSCI퀄리티,275300,20,9515,2,100,1.06,56,2,1300000,56,1.06,2800.00,0.00,0.00,532845,0.00,0.00,532845 +SGA,049470,21,449,2,79,21.35,6961264,261296,58862249,6961264,21.35,2664.13,11.83,11.83,3048362608,11.53,11.53,3048362608 +유진스팩10호,468760,22,2120,5,-15,-0.70,23896,971,4240000,23896,-0.70,2460.97,0.56,0.56,50775530,0.56,0.56,50775530 +에셋플러스 글로벌대장장이액티브,433220,23,19005,2,210,1.12,3071,137,520000,3071,1.12,2241.61,0.59,0.59,57942605,0.59,0.59,57942605 +파루,043200,24,1591,2,303,23.52,26622420,1249551,41804315,26622420,23.52,2130.56,63.68,63.68,42254947146,63.53,63.53,42254947146 +삼성제약,001360,25,1786,2,138,8.37,4499255,218240,94162079,4499255,8.37,2061.61,4.78,4.78,8247561924,4.90,4.90,8247561924 +아이엠티,451220,26,10010,2,140,1.42,698876,39081,7874611,698876,1.42,1788.28,8.88,8.88,7185197270,9.12,9.12,7185197270 +KODEX 멀티팩터,337120,27,13975,2,55,0.40,17,1,600000,17,0.40,1700.00,0.00,0.00,237810,0.00,0.00,237810 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,28,5635,5,-265,-4.49,13174,794,1000000,13174,-4.49,1659.19,1.32,1.32,74268950,1.32,1.32,74268950 +케이사인,192250,29,12930,1,2980,29.95,1584814,97544,7067125,1584814,29.95,1624.72,22.43,22.43,19787665965,21.65,21.65,19787665965 +N2 코스피 200 TR ETN,Q550084,30,11680,2,80,0.69,32,2,2000000,32,0.69,1600.00,0.00,0.00,373790,0.00,0.00,373790 diff --git a/top30/20250611/top30-vir-20250611-124001.csv b/top30/20250611/top30-vir-20250611-124001.csv new file mode 100644 index 000000000000..63d1669660ce --- /dev/null +++ b/top30/20250611/top30-vir-20250611-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 단기국공채액티브,458030,1,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +키움 2차전지산업 ETN,Q760010,2,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +KIWOOM 글로벌퓨처모빌리티,394350,3,11655,2,160,1.39,28907,50,2100000,28907,1.39,9999.99,1.38,1.38,338370785,1.38,1.38,338370785 +웰크론한텍,076080,4,1752,1,404,29.97,3963198,22574,22594156,3963198,29.97,9999.99,17.54,17.54,6719447508,16.97,16.97,6719447508 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,5,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,6,8095,5,-245,-2.94,9972,75,2000000,9972,-2.94,9999.99,0.50,0.50,81302930,0.50,0.50,81302930 +라이콤,388790,7,2755,2,320,13.14,9452919,74574,30590343,9452919,13.14,9999.99,30.90,30.90,27118618032,32.18,32.18,27118618032 +케이엘넷,039420,8,3130,2,335,11.99,8699798,76615,24154730,8699798,11.99,9999.99,36.02,36.02,27466612595,36.33,36.33,27466612595 +메리츠 인버스 국채30년 ETN,Q610009,9,11595,5,-115,-0.98,151,2,1000000,151,-0.98,7550.00,0.02,0.02,1754285,0.02,0.02,1754285 +대성파인텍,104040,10,1239,2,154,14.19,22948885,305529,47224987,22948885,14.19,7511.20,48.59,48.59,29425166311,50.29,50.29,29425166311 +라온시큐어,042510,11,11720,2,1620,16.04,4475373,67130,11205174,4475373,16.04,6666.73,39.94,39.94,53451541120,40.70,40.70,53451541120 +한투 인버스 2X 금 선물 ETN,Q570060,12,8265,5,-60,-0.72,1163,19,1000000,1163,-0.72,6121.05,0.12,0.12,9626300,0.12,0.12,9626300 +N2 레버리지 은 선물 ETN(H),Q550064,13,25880,5,-85,-0.33,120,2,1000000,120,-0.33,6000.00,0.01,0.01,3105260,0.01,0.01,3105260 +TIGER MSCI KOREA ESG유니버설,289250,14,11325,2,105,0.94,119,2,630000,119,0.94,5950.00,0.02,0.02,1349245,0.02,0.02,1349245 +SGA솔루션즈,184230,15,621,2,120,23.95,16509724,361250,65717223,16509724,23.95,4570.17,25.12,25.12,9990246077,24.48,24.48,9990246077 +RISE 200선물인버스,252410,16,4985,5,-50,-0.99,46280,1203,800000,46280,-0.99,3847.05,5.78,5.78,230864680,5.79,5.79,230864680 +HANARO 미국메타버스iSelect,419170,17,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +코리아써우,007815,18,5840,2,130,2.28,5973,172,2964690,5973,2.28,3472.67,0.20,0.20,34426570,0.20,0.20,34426570 +메리츠 인도 루피화 ETN,Q610082,19,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 +SGA,049470,20,457,2,87,23.51,7491118,261296,58862249,7491118,23.51,2866.91,12.73,12.73,3287290400,12.22,12.22,3287290400 +KODEX MSCI퀄리티,275300,21,9515,2,100,1.06,56,2,1300000,56,1.06,2800.00,0.00,0.00,532845,0.00,0.00,532845 +유진스팩10호,468760,22,2120,5,-15,-0.70,23896,971,4240000,23896,-0.70,2460.97,0.56,0.56,50775530,0.56,0.56,50775530 +에셋플러스 글로벌대장장이액티브,433220,23,19005,2,210,1.12,3071,137,520000,3071,1.12,2241.61,0.59,0.59,57942605,0.59,0.59,57942605 +파루,043200,24,1604,2,316,24.53,27255799,1249551,41804315,27255799,24.53,2181.25,65.20,65.20,43271939096,64.53,64.53,43271939096 +삼성제약,001360,25,1781,2,133,8.07,4601464,218240,94162079,4601464,8.07,2108.44,4.89,4.89,8429732584,5.03,5.03,8429732584 +아이엠티,451220,26,10020,2,150,1.52,701254,39081,7874611,701254,1.52,1794.36,8.91,8.91,7209061590,9.14,9.14,7209061590 +KODEX 멀티팩터,337120,27,13975,2,55,0.40,17,1,600000,17,0.40,1700.00,0.00,0.00,237810,0.00,0.00,237810 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,28,5635,5,-265,-4.49,13174,794,1000000,13174,-4.49,1659.19,1.32,1.32,74268950,1.32,1.32,74268950 +케이사인,192250,29,12930,1,2980,29.95,1585784,97544,7067125,1585784,29.95,1625.71,22.44,22.44,19800208065,21.67,21.67,19800208065 +N2 코스피 200 TR ETN,Q550084,30,11680,2,80,0.69,32,2,2000000,32,0.69,1600.00,0.00,0.00,373790,0.00,0.00,373790 diff --git a/top30/20250611/top30-vir-20250611-125000.csv b/top30/20250611/top30-vir-20250611-125000.csv new file mode 100644 index 000000000000..1f366d440aff --- /dev/null +++ b/top30/20250611/top30-vir-20250611-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 단기국공채액티브,458030,1,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +키움 2차전지산업 ETN,Q760010,2,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +KIWOOM 글로벌퓨처모빌리티,394350,3,11655,2,160,1.39,28907,50,2100000,28907,1.39,9999.99,1.38,1.38,338370785,1.38,1.38,338370785 +IBKS제23호스팩,467930,4,2200,2,10,0.46,8420,22,4230000,8420,0.46,9999.99,0.20,0.20,18478160,0.20,0.20,18478160 +웰크론한텍,076080,5,1752,1,404,29.97,3965513,22574,22594156,3965513,29.97,9999.99,17.55,17.55,6723503388,16.98,16.98,6723503388 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,7,8095,5,-245,-2.94,9972,75,2000000,9972,-2.94,9999.99,0.50,0.50,81302930,0.50,0.50,81302930 +라이콤,388790,8,2735,2,300,12.32,9625153,74574,30590343,9625153,12.32,9999.99,31.46,31.46,27590427366,32.98,32.98,27590427366 +케이엘넷,039420,9,3075,2,280,10.02,9259133,76615,24154730,9259133,10.02,9999.99,38.33,38.33,29197931462,39.31,39.31,29197931462 +대성파인텍,104040,10,1248,2,163,15.02,23204494,305529,47224987,23204494,15.02,7594.86,49.14,49.14,29742174204,50.46,50.46,29742174204 +메리츠 인버스 국채30년 ETN,Q610009,11,11595,5,-115,-0.98,151,2,1000000,151,-0.98,7550.00,0.02,0.02,1754285,0.02,0.02,1754285 +라온시큐어,042510,12,11850,2,1750,17.33,4511517,67130,11205174,4511517,17.33,6720.57,40.26,40.26,53878764360,40.58,40.58,53878764360 +한투 인버스 2X 금 선물 ETN,Q570060,13,8265,5,-60,-0.72,1163,19,1000000,1163,-0.72,6121.05,0.12,0.12,9626300,0.12,0.12,9626300 +N2 레버리지 은 선물 ETN(H),Q550064,14,25880,5,-85,-0.33,120,2,1000000,120,-0.33,6000.00,0.01,0.01,3105260,0.01,0.01,3105260 +TIGER MSCI KOREA ESG유니버설,289250,15,11325,2,105,0.94,119,2,630000,119,0.94,5950.00,0.02,0.02,1349245,0.02,0.02,1349245 +SGA솔루션즈,184230,16,620,2,119,23.75,16895204,361250,65717223,16895204,23.75,4676.87,25.71,25.71,10231310116,25.11,25.11,10231310116 +RISE 200선물인버스,252410,17,4995,5,-40,-0.79,46304,1203,800000,46304,-0.79,3849.04,5.79,5.79,230984560,5.78,5.78,230984560 +HANARO 미국메타버스iSelect,419170,18,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +코리아써우,007815,19,5840,2,130,2.28,5973,172,2964690,5973,2.28,3472.67,0.20,0.20,34426570,0.20,0.20,34426570 +메리츠 인도 루피화 ETN,Q610082,20,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 +SGA,049470,21,450,2,80,21.62,7718408,261296,58862249,7718408,21.62,2953.89,13.11,13.11,3389017872,12.79,12.79,3389017872 +KODEX MSCI퀄리티,275300,22,9515,2,100,1.06,56,2,1300000,56,1.06,2800.00,0.00,0.00,532845,0.00,0.00,532845 +유진스팩10호,468760,23,2130,5,-5,-0.23,23897,971,4240000,23897,-0.23,2461.07,0.56,0.56,50777660,0.56,0.56,50777660 +파루,043200,24,1642,2,354,27.48,28260468,1249551,41804315,28260468,27.48,2261.65,67.60,67.60,44912097036,65.43,65.43,44912097036 +에셋플러스 글로벌대장장이액티브,433220,25,19005,2,210,1.12,3071,137,520000,3071,1.12,2241.61,0.59,0.59,57942605,0.59,0.59,57942605 +삼성제약,001360,26,1788,2,140,8.50,4633546,218240,94162079,4633546,8.50,2123.14,4.92,4.92,8486980020,5.04,5.04,8486980020 +KODEX 멀티팩터,337120,27,13980,2,60,0.43,19,1,600000,19,0.43,1900.00,0.00,0.00,265770,0.00,0.00,265770 +아이엠티,451220,28,10050,2,180,1.82,702945,39081,7874611,702945,1.82,1798.69,8.93,8.93,7226029890,9.13,9.13,7226029890 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,29,5635,5,-265,-4.49,13174,794,1000000,13174,-4.49,1659.19,1.32,1.32,74268950,1.32,1.32,74268950 +케이사인,192250,30,12930,1,2980,29.95,1586230,97544,7067125,1586230,29.95,1626.17,22.45,22.45,19805974845,21.67,21.67,19805974845 diff --git a/top30/20250611/top30-vir-20250611-130001.csv b/top30/20250611/top30-vir-20250611-130001.csv new file mode 100644 index 000000000000..648058e0ae6b --- /dev/null +++ b/top30/20250611/top30-vir-20250611-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 단기국공채액티브,458030,1,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +키움 2차전지산업 ETN,Q760010,2,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +KIWOOM 글로벌퓨처모빌리티,394350,3,11655,2,160,1.39,28907,50,2100000,28907,1.39,9999.99,1.38,1.38,338370785,1.38,1.38,338370785 +IBKS제23호스팩,467930,4,2200,2,10,0.46,8420,22,4230000,8420,0.46,9999.99,0.20,0.20,18478160,0.20,0.20,18478160 +웰크론한텍,076080,5,1752,1,404,29.97,3970959,22574,22594156,3970959,29.97,9999.99,17.58,17.58,6733044780,17.01,17.01,6733044780 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,7,8095,5,-245,-2.94,9972,75,2000000,9972,-2.94,9999.99,0.50,0.50,81302930,0.50,0.50,81302930 +라이콤,388790,8,2760,2,325,13.35,9682501,74574,30590343,9682501,13.35,9999.99,31.65,31.65,27747897388,32.87,32.87,27747897388 +케이엘넷,039420,9,3085,2,290,10.38,9474150,76615,24154730,9474150,10.38,9999.99,39.22,39.22,29863843325,40.08,40.08,29863843325 +대성파인텍,104040,10,1233,2,148,13.64,23334122,305529,47224987,23334122,13.64,7637.29,49.41,49.41,29903287891,51.36,51.36,29903287891 +메리츠 인버스 국채30년 ETN,Q610009,11,11595,5,-115,-0.98,151,2,1000000,151,-0.98,7550.00,0.02,0.02,1754285,0.02,0.02,1754285 +라온시큐어,042510,12,11830,2,1730,17.13,4537817,67130,11205174,4537817,17.13,6759.75,40.50,40.50,54191463640,40.88,40.88,54191463640 +한투 인버스 2X 금 선물 ETN,Q570060,13,8265,5,-60,-0.72,1163,19,1000000,1163,-0.72,6121.05,0.12,0.12,9626300,0.12,0.12,9626300 +N2 레버리지 은 선물 ETN(H),Q550064,14,25880,5,-85,-0.33,120,2,1000000,120,-0.33,6000.00,0.01,0.01,3105260,0.01,0.01,3105260 +TIGER MSCI KOREA ESG유니버설,289250,15,11325,2,105,0.94,119,2,630000,119,0.94,5950.00,0.02,0.02,1349245,0.02,0.02,1349245 +SGA솔루션즈,184230,16,623,2,122,24.35,17268713,361250,65717223,17268713,24.35,4780.27,26.28,26.28,10463289976,25.56,25.56,10463289976 +RISE 200선물인버스,252410,17,4995,5,-40,-0.79,46304,1203,800000,46304,-0.79,3849.04,5.79,5.79,230984560,5.78,5.78,230984560 +HANARO 미국메타버스iSelect,419170,18,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +코리아써우,007815,19,5840,2,130,2.28,5978,172,2964690,5978,2.28,3475.58,0.20,0.20,34455770,0.20,0.20,34455770 +메리츠 인도 루피화 ETN,Q610082,20,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 +SGA,049470,21,443,2,73,19.73,7889838,261296,58862249,7889838,19.73,3019.50,13.40,13.40,3464919958,13.29,13.29,3464919958 +KODEX MSCI퀄리티,275300,22,9515,2,100,1.06,56,2,1300000,56,1.06,2800.00,0.00,0.00,532845,0.00,0.00,532845 +유진스팩10호,468760,23,2130,5,-5,-0.23,23897,971,4240000,23897,-0.23,2461.07,0.56,0.56,50777660,0.56,0.56,50777660 +파루,043200,24,1629,2,341,26.48,29000296,1249551,41804315,29000296,26.48,2320.86,69.37,69.37,46121322517,67.73,67.73,46121322517 +에셋플러스 글로벌대장장이액티브,433220,25,19005,2,210,1.12,3071,137,520000,3071,1.12,2241.61,0.59,0.59,57942605,0.59,0.59,57942605 +삼성제약,001360,26,1786,2,138,8.37,4664492,218240,94162079,4664492,8.37,2137.32,4.95,4.95,8542174730,5.08,5.08,8542174730 +KODEX 멀티팩터,337120,27,13980,2,60,0.43,20,1,600000,20,0.43,2000.00,0.00,0.00,279750,0.00,0.00,279750 +아이엠티,451220,28,10040,2,170,1.72,705265,39081,7874611,705265,1.72,1804.62,8.96,8.96,7249295810,9.17,9.17,7249295810 +에스케이증권제9호스팩,455910,29,2070,5,-5,-0.24,19066,1090,5020000,19066,-0.24,1749.17,0.38,0.38,39447220,0.38,0.38,39447220 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,30,5635,5,-265,-4.49,13174,794,1000000,13174,-4.49,1659.19,1.32,1.32,74268950,1.32,1.32,74268950 diff --git a/top30/20250611/top30-vir-20250611-131001.csv b/top30/20250611/top30-vir-20250611-131001.csv new file mode 100644 index 000000000000..bcfa0e20f1a2 --- /dev/null +++ b/top30/20250611/top30-vir-20250611-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 단기국공채액티브,458030,1,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +키움 2차전지산업 ETN,Q760010,2,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +KIWOOM 글로벌퓨처모빌리티,394350,3,11655,2,160,1.39,28907,50,2100000,28907,1.39,9999.99,1.38,1.38,338370785,1.38,1.38,338370785 +IBKS제23호스팩,467930,4,2200,2,10,0.46,8420,22,4230000,8420,0.46,9999.99,0.20,0.20,18478160,0.20,0.20,18478160 +웰크론한텍,076080,5,1752,1,404,29.97,3991054,22574,22594156,3991054,29.97,9999.99,17.66,17.66,6768251220,17.10,17.10,6768251220 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,7,8095,5,-245,-2.94,9972,75,2000000,9972,-2.94,9999.99,0.50,0.50,81302930,0.50,0.50,81302930 +라이콤,388790,8,2740,2,305,12.53,9726787,74574,30590343,9726787,12.53,9999.99,31.80,31.80,27869498609,33.25,33.25,27869498609 +케이엘넷,039420,9,3110,2,315,11.27,9609484,76615,24154730,9609484,11.27,9999.99,39.78,39.78,30286317769,40.32,40.32,30286317769 +대성파인텍,104040,10,1227,2,142,13.09,23459777,305529,47224987,23459777,13.09,7678.41,49.68,49.68,30057774696,51.87,51.87,30057774696 +메리츠 인버스 국채30년 ETN,Q610009,11,11595,5,-115,-0.98,151,2,1000000,151,-0.98,7550.00,0.02,0.02,1754285,0.02,0.02,1754285 +라온시큐어,042510,12,11740,2,1640,16.24,4563947,67130,11205174,4563947,16.24,6798.67,40.73,40.73,54499471660,41.43,41.43,54499471660 +한투 인버스 2X 금 선물 ETN,Q570060,13,8265,5,-60,-0.72,1163,19,1000000,1163,-0.72,6121.05,0.12,0.12,9626300,0.12,0.12,9626300 +N2 레버리지 은 선물 ETN(H),Q550064,14,25880,5,-85,-0.33,120,2,1000000,120,-0.33,6000.00,0.01,0.01,3105260,0.01,0.01,3105260 +TIGER MSCI KOREA ESG유니버설,289250,15,11325,2,105,0.94,119,2,630000,119,0.94,5950.00,0.02,0.02,1349245,0.02,0.02,1349245 +SGA솔루션즈,184230,16,618,2,117,23.35,17632413,361250,65717223,17632413,23.35,4880.94,26.83,26.83,10689229358,26.32,26.32,10689229358 +RISE 200선물인버스,252410,17,4980,5,-55,-1.09,46311,1203,800000,46311,-1.09,3849.63,5.79,5.79,231019420,5.80,5.80,231019420 +HANARO 미국메타버스iSelect,419170,18,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +코리아써우,007815,19,5840,2,130,2.28,5978,172,2964690,5978,2.28,3475.58,0.20,0.20,34455770,0.20,0.20,34455770 +메리츠 인도 루피화 ETN,Q610082,20,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 +SGA,049470,21,432,2,62,16.76,8085859,261296,58862249,8085859,16.76,3094.52,13.74,13.74,3550326956,13.96,13.96,3550326956 +KODEX MSCI퀄리티,275300,22,9515,2,100,1.06,56,2,1300000,56,1.06,2800.00,0.00,0.00,532845,0.00,0.00,532845 +유진스팩10호,468760,23,2130,5,-5,-0.23,23897,971,4240000,23897,-0.23,2461.07,0.56,0.56,50777660,0.56,0.56,50777660 +파루,043200,24,1631,2,343,26.63,29271599,1249551,41804315,29271599,26.63,2342.57,70.02,70.02,46562842455,68.29,68.29,46562842455 +에셋플러스 글로벌대장장이액티브,433220,25,19005,2,210,1.12,3071,137,520000,3071,1.12,2241.61,0.59,0.59,57942605,0.59,0.59,57942605 +삼성제약,001360,26,1797,2,149,9.04,4712234,218240,94162079,4712234,9.04,2159.20,5.00,5.00,8627536152,5.10,5.10,8627536152 +KODEX 멀티팩터,337120,27,13980,2,60,0.43,20,1,600000,20,0.43,2000.00,0.00,0.00,279750,0.00,0.00,279750 +아이엠티,451220,28,10000,2,130,1.32,706735,39081,7874611,706735,1.32,1808.39,8.97,8.97,7264039915,9.22,9.22,7264039915 +에스케이증권제9호스팩,455910,29,2075,3,0,0.00,19067,1090,5020000,19067,0.00,1749.27,0.38,0.38,39449295,0.38,0.38,39449295 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,30,5630,5,-270,-4.58,13184,794,1000000,13184,-4.58,1660.45,1.32,1.32,74325250,1.32,1.32,74325250 diff --git a/top30/20250611/top30-vir-20250611-132001.csv b/top30/20250611/top30-vir-20250611-132001.csv new file mode 100644 index 000000000000..2cf66fac3aa3 --- /dev/null +++ b/top30/20250611/top30-vir-20250611-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 단기국공채액티브,458030,1,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +키움 2차전지산업 ETN,Q760010,2,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +KIWOOM 글로벌퓨처모빌리티,394350,3,11655,2,160,1.39,28907,50,2100000,28907,1.39,9999.99,1.38,1.38,338370785,1.38,1.38,338370785 +IBKS제23호스팩,467930,4,2200,2,10,0.46,8420,22,4230000,8420,0.46,9999.99,0.20,0.20,18478160,0.20,0.20,18478160 +웰크론한텍,076080,5,1752,1,404,29.97,3992102,22574,22594156,3992102,29.97,9999.99,17.67,17.67,6770087316,17.10,17.10,6770087316 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,7,8090,5,-250,-3.00,10078,75,2000000,10078,-3.00,9999.99,0.50,0.50,82160470,0.51,0.51,82160470 +라이콤,388790,8,2745,2,310,12.73,9782032,74574,30590343,9782032,12.73,9999.99,31.98,31.98,28021195728,33.37,33.37,28021195728 +케이엘넷,039420,9,3160,2,365,13.06,9755836,76615,24154730,9755836,13.06,9999.99,40.39,40.39,30746252169,40.28,40.28,30746252169 +대성파인텍,104040,10,1221,2,136,12.53,23623031,305529,47224987,23623031,12.53,7731.85,50.02,50.02,30257200550,52.47,52.47,30257200550 +메리츠 인버스 국채30년 ETN,Q610009,11,11595,5,-115,-0.98,151,2,1000000,151,-0.98,7550.00,0.02,0.02,1754285,0.02,0.02,1754285 +라온시큐어,042510,12,11760,2,1660,16.44,4588792,67130,11205174,4588792,16.44,6835.68,40.95,40.95,54791290680,41.58,41.58,54791290680 +한투 인버스 2X 금 선물 ETN,Q570060,13,8265,5,-60,-0.72,1163,19,1000000,1163,-0.72,6121.05,0.12,0.12,9626300,0.12,0.12,9626300 +N2 레버리지 은 선물 ETN(H),Q550064,14,25880,5,-85,-0.33,120,2,1000000,120,-0.33,6000.00,0.01,0.01,3105260,0.01,0.01,3105260 +TIGER MSCI KOREA ESG유니버설,289250,15,11325,2,105,0.94,119,2,630000,119,0.94,5950.00,0.02,0.02,1349245,0.02,0.02,1349245 +SGA솔루션즈,184230,16,612,2,111,22.16,18054192,361250,65717223,18054192,22.16,4997.70,27.47,27.47,10948715621,27.22,27.22,10948715621 +RISE 200선물인버스,252410,17,4970,5,-65,-1.29,46407,1203,800000,46407,-1.29,3857.61,5.80,5.80,231496912,5.82,5.82,231496912 +HANARO 미국메타버스iSelect,419170,18,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +코리아써우,007815,19,5840,2,130,2.28,5978,172,2964690,5978,2.28,3475.58,0.20,0.20,34455770,0.20,0.20,34455770 +SGA,049470,20,433,2,63,17.03,8287835,261296,58862249,8287835,17.03,3171.82,14.08,14.08,3636982137,14.27,14.27,3636982137 +메리츠 인도 루피화 ETN,Q610082,21,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 +KODEX MSCI퀄리티,275300,22,9515,2,100,1.06,56,2,1300000,56,1.06,2800.00,0.00,0.00,532845,0.00,0.00,532845 +유진스팩10호,468760,23,2120,5,-15,-0.70,23906,971,4240000,23906,-0.70,2462.00,0.56,0.56,50796740,0.57,0.57,50796740 +파루,043200,24,1613,2,325,25.23,29707048,1249551,41804315,29707048,25.23,2377.42,71.06,71.06,47266802693,70.10,70.10,47266802693 +에셋플러스 글로벌대장장이액티브,433220,25,19005,2,210,1.12,3071,137,520000,3071,1.12,2241.61,0.59,0.59,57942605,0.59,0.59,57942605 +삼성제약,001360,26,1794,2,146,8.86,4763008,218240,94162079,4763008,8.86,2182.46,5.06,5.06,8718829700,5.16,5.16,8718829700 +KODEX 멀티팩터,337120,27,13980,2,60,0.43,20,1,600000,20,0.43,2000.00,0.00,0.00,279750,0.00,0.00,279750 +아이엠티,451220,28,10000,2,130,1.32,707021,39081,7874611,707021,1.32,1809.12,8.98,8.98,7266900575,9.23,9.23,7266900575 +에스케이증권제9호스팩,455910,29,2065,5,-10,-0.48,19079,1090,5020000,19079,-0.48,1750.37,0.38,0.38,39474085,0.38,0.38,39474085 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,30,5630,5,-270,-4.58,13184,794,1000000,13184,-4.58,1660.45,1.32,1.32,74325250,1.32,1.32,74325250 diff --git a/top30/20250611/top30-vir-20250611-133001.csv b/top30/20250611/top30-vir-20250611-133001.csv new file mode 100644 index 000000000000..633347952e38 --- /dev/null +++ b/top30/20250611/top30-vir-20250611-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 단기국공채액티브,458030,1,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +키움 2차전지산업 ETN,Q760010,2,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +KIWOOM 글로벌퓨처모빌리티,394350,3,11655,2,160,1.39,28907,50,2100000,28907,1.39,9999.99,1.38,1.38,338370785,1.38,1.38,338370785 +IBKS제23호스팩,467930,4,2200,2,10,0.46,8420,22,4230000,8420,0.46,9999.99,0.20,0.20,18478160,0.20,0.20,18478160 +웰크론한텍,076080,5,1752,1,404,29.97,3992254,22574,22594156,3992254,29.97,9999.99,17.67,17.67,6770353620,17.10,17.10,6770353620 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,7,8090,5,-250,-3.00,10078,75,2000000,10078,-3.00,9999.99,0.50,0.50,82160470,0.51,0.51,82160470 +라이콤,388790,8,2740,2,305,12.53,9818039,74574,30590343,9818039,12.53,9999.99,32.10,32.10,28119700743,33.55,33.55,28119700743 +케이엘넷,039420,9,3150,2,355,12.70,9944833,76615,24154730,9944833,12.70,9999.99,41.17,41.17,31342982325,41.19,41.19,31342982325 +대성파인텍,104040,10,1214,2,129,11.89,23748884,305529,47224987,23748884,11.89,7773.04,50.29,50.29,30409992153,53.04,53.04,30409992153 +메리츠 인버스 국채30년 ETN,Q610009,11,11595,5,-115,-0.98,151,2,1000000,151,-0.98,7550.00,0.02,0.02,1754285,0.02,0.02,1754285 +라온시큐어,042510,12,11690,2,1590,15.74,4620174,67130,11205174,4620174,15.74,6882.43,41.23,41.23,55158436510,42.11,42.11,55158436510 +한투 인버스 2X 금 선물 ETN,Q570060,13,8265,5,-60,-0.72,1163,19,1000000,1163,-0.72,6121.05,0.12,0.12,9626300,0.12,0.12,9626300 +TIGER MSCI KOREA ESG유니버설,289250,14,11355,2,135,1.20,120,2,630000,120,1.20,6000.00,0.02,0.02,1360600,0.02,0.02,1360600 +N2 레버리지 은 선물 ETN(H),Q550064,15,25880,5,-85,-0.33,120,2,1000000,120,-0.33,6000.00,0.01,0.01,3105260,0.01,0.01,3105260 +SGA솔루션즈,184230,16,594,2,93,18.56,19267748,361250,65717223,19267748,18.56,5333.63,29.32,29.32,11668967941,29.89,29.89,11668967941 +RISE 200선물인버스,252410,17,4975,5,-60,-1.19,47408,1203,800000,47408,-1.19,3940.81,5.93,5.93,236476882,5.94,5.94,236476882 +KIWOOM 통안채1년,122260,18,104370,2,10,0.01,1234,32,400000,1234,0.01,3856.25,0.31,0.31,128793075,0.31,0.31,128793075 +코리아써우,007815,19,5840,2,130,2.28,5989,172,2964690,5989,2.28,3481.98,0.20,0.20,34519910,0.20,0.20,34519910 +HANARO 미국메타버스iSelect,419170,20,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +SGA,049470,21,447,2,77,20.81,9058823,261296,58862249,9058823,20.81,3466.88,15.39,15.39,3981010296,15.13,15.13,3981010296 +메리츠 인도 루피화 ETN,Q610082,22,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 +KODEX MSCI퀄리티,275300,23,9515,2,100,1.06,56,2,1300000,56,1.06,2800.00,0.00,0.00,532845,0.00,0.00,532845 +유진스팩10호,468760,24,2120,5,-15,-0.70,23939,971,4240000,23939,-0.70,2465.40,0.56,0.56,50866700,0.57,0.57,50866700 +파루,043200,25,1630,2,342,26.55,29995865,1249551,41804315,29995865,26.55,2400.53,71.75,71.75,47735483274,70.05,70.05,47735483274 +에셋플러스 글로벌대장장이액티브,433220,26,19005,2,210,1.12,3071,137,520000,3071,1.12,2241.61,0.59,0.59,57942605,0.59,0.59,57942605 +삼성제약,001360,27,1794,2,146,8.86,4790175,218240,94162079,4790175,8.86,2194.91,5.09,5.09,8767471067,5.19,5.19,8767471067 +KODEX 멀티팩터,337120,28,13980,2,60,0.43,20,1,600000,20,0.43,2000.00,0.00,0.00,279750,0.00,0.00,279750 +아이엠티,451220,29,9990,2,120,1.22,707867,39081,7874611,707867,1.22,1811.28,8.99,8.99,7275359345,9.25,9.25,7275359345 +에스케이증권제9호스팩,455910,30,2065,5,-10,-0.48,19134,1090,5020000,19134,-0.48,1755.41,0.38,0.38,39587660,0.38,0.38,39587660 diff --git a/top30/20250611/top30-vir-20250611-134001.csv b/top30/20250611/top30-vir-20250611-134001.csv new file mode 100644 index 000000000000..a0170d0a4a8c --- /dev/null +++ b/top30/20250611/top30-vir-20250611-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 단기국공채액티브,458030,1,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +키움 2차전지산업 ETN,Q760010,2,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +KIWOOM 글로벌퓨처모빌리티,394350,3,11655,2,160,1.39,28907,50,2100000,28907,1.39,9999.99,1.38,1.38,338370785,1.38,1.38,338370785 +IBKS제23호스팩,467930,4,2200,2,10,0.46,8420,22,4230000,8420,0.46,9999.99,0.20,0.20,18478160,0.20,0.20,18478160 +웰크론한텍,076080,5,1752,1,404,29.97,3993785,22574,22594156,3993785,29.97,9999.99,17.68,17.68,6773035932,17.11,17.11,6773035932 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,7,8090,5,-250,-3.00,10078,75,2000000,10078,-3.00,9999.99,0.50,0.50,82160470,0.51,0.51,82160470 +라이콤,388790,8,2730,2,295,12.11,9900033,74574,30590343,9900033,12.11,9999.99,32.36,32.36,28343333463,33.94,33.94,28343333463 +케이엘넷,039420,9,3215,2,420,15.03,10140064,76615,24154730,10140064,15.03,9999.99,41.98,41.98,31965480426,41.16,41.16,31965480426 +대성파인텍,104040,10,1220,2,135,12.44,23839535,305529,47224987,23839535,12.44,7802.71,50.48,50.48,30520450109,52.97,52.97,30520450109 +메리츠 인버스 국채30년 ETN,Q610009,11,11595,5,-115,-0.98,151,2,1000000,151,-0.98,7550.00,0.02,0.02,1754285,0.02,0.02,1754285 +라온시큐어,042510,12,11700,2,1600,15.84,4635866,67130,11205174,4635866,15.84,6905.80,41.37,41.37,55342224170,42.21,42.21,55342224170 +한투 인버스 2X 금 선물 ETN,Q570060,13,8255,5,-70,-0.84,1168,19,1000000,1168,-0.84,6147.37,0.12,0.12,9667575,0.12,0.12,9667575 +TIGER MSCI KOREA ESG유니버설,289250,14,11355,2,135,1.20,120,2,630000,120,1.20,6000.00,0.02,0.02,1360600,0.02,0.02,1360600 +N2 레버리지 은 선물 ETN(H),Q550064,15,25880,5,-85,-0.33,120,2,1000000,120,-0.33,6000.00,0.01,0.01,3105260,0.01,0.01,3105260 +SGA솔루션즈,184230,16,600,2,99,19.76,19897737,361250,65717223,19897737,19.76,5508.02,30.28,30.28,12045574829,30.55,30.55,12045574829 +RISE 200선물인버스,252410,17,4975,5,-60,-1.19,47408,1203,800000,47408,-1.19,3940.81,5.93,5.93,236476882,5.94,5.94,236476882 +KIWOOM 통안채1년,122260,18,104370,2,10,0.01,1234,32,400000,1234,0.01,3856.25,0.31,0.31,128793075,0.31,0.31,128793075 +SGA,049470,19,442,2,72,19.46,9287516,261296,58862249,9287516,19.46,3554.40,15.78,15.78,4081991784,15.69,15.69,4081991784 +코리아써우,007815,20,5840,2,130,2.28,5989,172,2964690,5989,2.28,3481.98,0.20,0.20,34519910,0.20,0.20,34519910 +HANARO 미국메타버스iSelect,419170,21,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +메리츠 인도 루피화 ETN,Q610082,22,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 +KODEX MSCI퀄리티,275300,23,9515,2,100,1.06,56,2,1300000,56,1.06,2800.00,0.00,0.00,532845,0.00,0.00,532845 +유진스팩10호,468760,24,2120,5,-15,-0.70,23975,971,4240000,23975,-0.70,2469.10,0.57,0.57,50943020,0.57,0.57,50943020 +파루,043200,25,1650,2,362,28.11,30376185,1249551,41804315,30376185,28.11,2430.97,72.66,72.66,48356181318,70.10,70.10,48356181318 +에셋플러스 글로벌대장장이액티브,433220,26,19005,2,210,1.12,3071,137,520000,3071,1.12,2241.61,0.59,0.59,57942605,0.59,0.59,57942605 +삼성제약,001360,27,1784,2,136,8.25,4818422,218240,94162079,4818422,8.25,2207.85,5.12,5.12,8817826443,5.25,5.25,8817826443 +와이제이링크,209640,28,8650,2,1030,13.52,993230,46608,14221573,993230,13.52,2131.03,6.98,6.98,8406356485,6.83,6.83,8406356485 +KODEX 멀티팩터,337120,29,13980,2,60,0.43,20,1,600000,20,0.43,2000.00,0.00,0.00,279750,0.00,0.00,279750 +아이엠티,451220,30,10000,2,130,1.32,708109,39081,7874611,708109,1.32,1811.90,8.99,8.99,7277779945,9.24,9.24,7277779945 diff --git a/top30/20250611/top30-vir-20250611-135001.csv b/top30/20250611/top30-vir-20250611-135001.csv new file mode 100644 index 000000000000..ac63d282ef63 --- /dev/null +++ b/top30/20250611/top30-vir-20250611-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 단기국공채액티브,458030,1,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +키움 2차전지산업 ETN,Q760010,2,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +KIWOOM 글로벌퓨처모빌리티,394350,3,11655,2,160,1.39,28907,50,2100000,28907,1.39,9999.99,1.38,1.38,338370785,1.38,1.38,338370785 +IBKS제23호스팩,467930,4,2200,2,10,0.46,8420,22,4230000,8420,0.46,9999.99,0.20,0.20,18478160,0.20,0.20,18478160 +웰크론한텍,076080,5,1752,1,404,29.97,3996345,22574,22594156,3996345,29.97,9999.99,17.69,17.69,6777521052,17.12,17.12,6777521052 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +케이엘넷,039420,7,3200,2,405,14.49,10315553,76615,24154730,10315553,14.49,9999.99,42.71,42.71,32525734755,42.08,42.08,32525734755 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,8,8075,5,-265,-3.18,10079,75,2000000,10079,-3.18,9999.99,0.50,0.50,82168545,0.51,0.51,82168545 +라이콤,388790,9,2720,2,285,11.70,9945541,74574,30590343,9945541,11.70,9999.99,32.51,32.51,28467751887,34.21,34.21,28467751887 +대성파인텍,104040,10,1284,2,199,18.34,28328045,305529,47224987,28328045,18.34,9271.80,59.99,59.99,36314856052,59.89,59.89,36314856052 +메리츠 인버스 국채30년 ETN,Q610009,11,11595,5,-115,-0.98,151,2,1000000,151,-0.98,7550.00,0.02,0.02,1754285,0.02,0.02,1754285 +라온시큐어,042510,12,11710,2,1610,15.94,4704582,67130,11205174,4704582,15.94,7008.17,41.99,41.99,56147908965,42.79,42.79,56147908965 +한투 인버스 2X 금 선물 ETN,Q570060,13,8255,5,-70,-0.84,1168,19,1000000,1168,-0.84,6147.37,0.12,0.12,9667575,0.12,0.12,9667575 +TIGER MSCI KOREA ESG유니버설,289250,14,11355,2,135,1.20,120,2,630000,120,1.20,6000.00,0.02,0.02,1360600,0.02,0.02,1360600 +N2 레버리지 은 선물 ETN(H),Q550064,15,25880,5,-85,-0.33,120,2,1000000,120,-0.33,6000.00,0.01,0.01,3105260,0.01,0.01,3105260 +SGA솔루션즈,184230,16,595,2,94,18.76,20501522,361250,65717223,20501522,18.76,5675.16,31.20,31.20,12406028311,31.73,31.73,12406028311 +RISE 200선물인버스,252410,17,4975,5,-60,-1.19,47413,1203,800000,47413,-1.19,3941.23,5.93,5.93,236501757,5.94,5.94,236501757 +KIWOOM 통안채1년,122260,18,104370,2,10,0.01,1234,32,400000,1234,0.01,3856.25,0.31,0.31,128793075,0.31,0.31,128793075 +SGA,049470,19,440,2,70,18.92,9528399,261296,58862249,9528399,18.92,3646.59,16.19,16.19,4189732893,16.18,16.18,4189732893 +코리아써우,007815,20,5840,2,130,2.28,5989,172,2964690,5989,2.28,3481.98,0.20,0.20,34519910,0.20,0.20,34519910 +HANARO 미국메타버스iSelect,419170,21,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +와이제이링크,209640,22,8360,2,740,9.71,1445012,46608,14221573,1445012,9.71,3100.35,10.16,10.16,12275474665,10.32,10.32,12275474665 +메리츠 인도 루피화 ETN,Q610082,23,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 +KODEX MSCI퀄리티,275300,24,9515,2,100,1.06,56,2,1300000,56,1.06,2800.00,0.00,0.00,532845,0.00,0.00,532845 +파루,043200,25,1674,1,386,29.97,32198737,1249551,41804315,32198737,29.97,2576.82,77.02,77.02,51400017856,73.45,73.45,51400017856 +유진스팩10호,468760,26,2120,5,-15,-0.70,24021,971,4240000,24021,-0.70,2473.84,0.57,0.57,51040540,0.57,0.57,51040540 +에셋플러스 글로벌대장장이액티브,433220,27,19005,2,210,1.12,3071,137,520000,3071,1.12,2241.61,0.59,0.59,57942605,0.59,0.59,57942605 +삼성제약,001360,28,1792,2,144,8.74,4833179,218240,94162079,4833179,8.74,2214.62,5.13,5.13,8844197535,5.24,5.24,8844197535 +하나 반도체 ETN,Q700027,29,10905,2,395,3.76,66,3,1000000,66,3.76,2200.00,0.01,0.01,719210,0.01,0.01,719210 +KODEX 멀티팩터,337120,30,13980,2,60,0.43,20,1,600000,20,0.43,2000.00,0.00,0.00,279750,0.00,0.00,279750 diff --git a/top30/20250611/top30-vir-20250611-140000.csv b/top30/20250611/top30-vir-20250611-140000.csv new file mode 100644 index 000000000000..5f358c4f508c --- /dev/null +++ b/top30/20250611/top30-vir-20250611-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 단기국공채액티브,458030,1,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +키움 2차전지산업 ETN,Q760010,2,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +KIWOOM 글로벌퓨처모빌리티,394350,3,11655,2,160,1.39,28907,50,2100000,28907,1.39,9999.99,1.38,1.38,338370785,1.38,1.38,338370785 +IBKS제23호스팩,467930,4,2200,2,10,0.46,8420,22,4230000,8420,0.46,9999.99,0.20,0.20,18478160,0.20,0.20,18478160 +웰크론한텍,076080,5,1752,1,404,29.97,3997113,22574,22594156,3997113,29.97,9999.99,17.69,17.69,6778866588,17.12,17.12,6778866588 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +케이엘넷,039420,7,3175,2,380,13.60,10440970,76615,24154730,10440970,13.60,9999.99,43.23,43.23,32923953502,42.93,42.93,32923953502 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,8,8065,5,-275,-3.30,10081,75,2000000,10081,-3.30,9999.99,0.50,0.50,82184680,0.51,0.51,82184680 +라이콤,388790,9,2730,2,295,12.11,10016118,74574,30590343,10016118,12.11,9999.99,32.74,32.74,28660821852,34.32,34.32,28660821852 +대성파인텍,104040,10,1274,2,189,17.42,29099976,305529,47224987,29099976,17.42,9524.46,61.62,61.62,37304398610,62.00,62.00,37304398610 +메리츠 인버스 국채30년 ETN,Q610009,11,11595,5,-115,-0.98,151,2,1000000,151,-0.98,7550.00,0.02,0.02,1754285,0.02,0.02,1754285 +라온시큐어,042510,12,11660,2,1560,15.45,4727187,67130,11205174,4727187,15.45,7041.84,42.19,42.19,56411577475,43.18,43.18,56411577475 +한투 인버스 2X 금 선물 ETN,Q570060,13,8255,5,-70,-0.84,1168,19,1000000,1168,-0.84,6147.37,0.12,0.12,9667575,0.12,0.12,9667575 +TIGER MSCI KOREA ESG유니버설,289250,14,11360,2,140,1.25,121,2,630000,121,1.25,6050.00,0.02,0.02,1371960,0.02,0.02,1371960 +N2 레버리지 은 선물 ETN(H),Q550064,15,25880,5,-85,-0.33,120,2,1000000,120,-0.33,6000.00,0.01,0.01,3105260,0.01,0.01,3105260 +SGA솔루션즈,184230,16,591,2,90,17.96,20793088,361250,65717223,20793088,17.96,5755.87,31.64,31.64,12577916977,32.38,32.38,12577916977 +RISE 200선물인버스,252410,17,4975,5,-60,-1.19,47413,1203,800000,47413,-1.19,3941.23,5.93,5.93,236501757,5.94,5.94,236501757 +KIWOOM 통안채1년,122260,18,104370,2,10,0.01,1234,32,400000,1234,0.01,3856.25,0.31,0.31,128793075,0.31,0.31,128793075 +SGA,049470,19,442,2,72,19.46,9668401,261296,58862249,9668401,19.46,3700.17,16.43,16.43,4251304459,16.34,16.34,4251304459 +코리아써우,007815,20,5840,2,130,2.28,5989,172,2964690,5989,2.28,3481.98,0.20,0.20,34519910,0.20,0.20,34519910 +HANARO 미국메타버스iSelect,419170,21,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +와이제이링크,209640,22,8140,2,520,6.82,1605324,46608,14221573,1605324,6.82,3444.31,11.29,11.29,13594118790,11.74,11.74,13594118790 +메리츠 인도 루피화 ETN,Q610082,23,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 +KODEX MSCI퀄리티,275300,24,9515,2,100,1.06,56,2,1300000,56,1.06,2800.00,0.00,0.00,532845,0.00,0.00,532845 +파루,043200,25,1674,1,386,29.97,32245558,1249551,41804315,32245558,29.97,2580.57,77.13,77.13,51478396210,73.56,73.56,51478396210 +유진스팩10호,468760,26,2120,5,-15,-0.70,24054,971,4240000,24054,-0.70,2477.24,0.57,0.57,51110500,0.57,0.57,51110500 +에셋플러스 글로벌대장장이액티브,433220,27,19005,2,210,1.12,3071,137,520000,3071,1.12,2241.61,0.59,0.59,57942605,0.59,0.59,57942605 +삼성제약,001360,28,1783,2,135,8.19,4853991,218240,94162079,4853991,8.19,2224.15,5.15,5.15,8881277113,5.29,5.29,8881277113 +하나 반도체 ETN,Q700027,29,10905,2,395,3.76,66,3,1000000,66,3.76,2200.00,0.01,0.01,719210,0.01,0.01,719210 +신한 인버스 코스닥 150 선물 ETN,Q500063,30,8105,5,-225,-2.70,62,3,2000000,62,-2.70,2066.67,0.00,0.00,505395,0.00,0.00,505395 diff --git a/top30/20250611/top30-vir-20250611-141001.csv b/top30/20250611/top30-vir-20250611-141001.csv new file mode 100644 index 000000000000..f6c11171c64a --- /dev/null +++ b/top30/20250611/top30-vir-20250611-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 단기국공채액티브,458030,1,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +키움 2차전지산업 ETN,Q760010,2,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +KIWOOM 글로벌퓨처모빌리티,394350,3,11655,2,160,1.39,28907,50,2100000,28907,1.39,9999.99,1.38,1.38,338370785,1.38,1.38,338370785 +IBKS제23호스팩,467930,4,2200,2,10,0.46,8420,22,4230000,8420,0.46,9999.99,0.20,0.20,18478160,0.20,0.20,18478160 +웰크론한텍,076080,5,1752,1,404,29.97,3998042,22574,22594156,3998042,29.97,9999.99,17.70,17.70,6780494196,17.13,17.13,6780494196 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +케이엘넷,039420,7,3175,2,380,13.60,10557038,76615,24154730,10557038,13.60,9999.99,43.71,43.71,33294642977,43.41,43.41,33294642977 +라이콤,388790,8,2750,2,315,12.94,10103786,74574,30590343,10103786,12.94,9999.99,33.03,33.03,28901962912,34.36,34.36,28901962912 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,9,8055,5,-285,-3.42,10083,75,2000000,10083,-3.42,9999.99,0.50,0.50,82200795,0.51,0.51,82200795 +대성파인텍,104040,10,1269,2,184,16.96,30045770,305529,47224987,30045770,16.96,9834.02,63.62,63.62,38505603967,64.25,64.25,38505603967 +메리츠 인버스 국채30년 ETN,Q610009,11,11595,5,-115,-0.98,151,2,1000000,151,-0.98,7550.00,0.02,0.02,1754285,0.02,0.02,1754285 +라온시큐어,042510,12,11560,2,1460,14.46,4764563,67130,11205174,4764563,14.46,7097.52,42.52,42.52,56844882285,43.88,43.88,56844882285 +한투 인버스 2X 금 선물 ETN,Q570060,13,8255,5,-70,-0.84,1168,19,1000000,1168,-0.84,6147.37,0.12,0.12,9667575,0.12,0.12,9667575 +TIGER MSCI KOREA ESG유니버설,289250,14,11355,2,135,1.20,122,2,630000,122,1.20,6100.00,0.02,0.02,1383315,0.02,0.02,1383315 +N2 레버리지 은 선물 ETN(H),Q550064,15,25880,5,-85,-0.33,120,2,1000000,120,-0.33,6000.00,0.01,0.01,3105260,0.01,0.01,3105260 +SGA솔루션즈,184230,16,581,2,80,15.97,21242959,361250,65717223,21242959,15.97,5880.40,32.32,32.32,12839962695,33.63,33.63,12839962695 +RISE 200선물인버스,252410,17,4970,5,-65,-1.29,47418,1203,800000,47418,-1.29,3941.65,5.93,5.93,236526607,5.95,5.95,236526607 +KIWOOM 통안채1년,122260,18,104370,2,10,0.01,1234,32,400000,1234,0.01,3856.25,0.31,0.31,128793075,0.31,0.31,128793075 +SGA,049470,19,432,2,62,16.76,9735381,261296,58862249,9735381,16.76,3725.81,16.54,16.54,4280475900,16.83,16.83,4280475900 +와이제이링크,209640,20,8110,2,490,6.43,1674922,46608,14221573,1674922,6.43,3593.64,11.78,11.78,14161151500,12.28,12.28,14161151500 +코리아써우,007815,21,5840,2,130,2.28,5989,172,2964690,5989,2.28,3481.98,0.20,0.20,34519910,0.20,0.20,34519910 +HANARO 미국메타버스iSelect,419170,22,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +메리츠 인도 루피화 ETN,Q610082,23,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 +KODEX MSCI퀄리티,275300,24,9515,2,100,1.06,56,2,1300000,56,1.06,2800.00,0.00,0.00,532845,0.00,0.00,532845 +파루,043200,25,1674,1,386,29.97,32291037,1249551,41804315,32291037,29.97,2584.21,77.24,77.24,51554528056,73.67,73.67,51554528056 +유진스팩10호,468760,26,2120,5,-15,-0.70,24090,971,4240000,24090,-0.70,2480.95,0.57,0.57,51186820,0.57,0.57,51186820 +에셋플러스 글로벌대장장이액티브,433220,27,19000,2,205,1.09,3081,137,520000,3081,1.09,2248.91,0.59,0.59,58132605,0.59,0.59,58132605 +삼성제약,001360,28,1790,2,142,8.62,4892652,218240,94162079,4892652,8.62,2241.87,5.20,5.20,8950412516,5.31,5.31,8950412516 +신한 인버스 코스닥 150 선물 ETN,Q500063,29,8095,5,-235,-2.82,67,3,2000000,67,-2.82,2233.33,0.00,0.00,545885,0.00,0.00,545885 +하나 반도체 ETN,Q700027,30,10905,2,395,3.76,66,3,1000000,66,3.76,2200.00,0.01,0.01,719210,0.01,0.01,719210 diff --git a/top30/20250611/top30-vir-20250611-142001.csv b/top30/20250611/top30-vir-20250611-142001.csv new file mode 100644 index 000000000000..cddb280db218 --- /dev/null +++ b/top30/20250611/top30-vir-20250611-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 단기국공채액티브,458030,1,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +키움 2차전지산업 ETN,Q760010,2,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +KIWOOM 글로벌퓨처모빌리티,394350,3,11655,2,160,1.39,28907,50,2100000,28907,1.39,9999.99,1.38,1.38,338370785,1.38,1.38,338370785 +IBKS제23호스팩,467930,4,2180,5,-10,-0.46,11483,22,4230000,11483,-0.46,9999.99,0.27,0.27,25160750,0.27,0.27,25160750 +웰크론한텍,076080,5,1752,1,404,29.97,4000784,22574,22594156,4000784,29.97,9999.99,17.71,17.71,6785298180,17.14,17.14,6785298180 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +케이엘넷,039420,7,3105,2,310,11.09,10734618,76615,24154730,10734618,11.09,9999.99,44.44,44.44,33852446962,45.14,45.14,33852446962 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,8,8055,5,-285,-3.42,10383,75,2000000,10383,-3.42,9999.99,0.52,0.52,84617795,0.53,0.53,84617795 +라이콤,388790,9,2740,2,305,12.53,10123877,74574,30590343,10123877,12.53,9999.99,33.10,33.10,28957108088,34.55,34.55,28957108088 +대성파인텍,104040,10,1259,2,174,16.04,30329840,305529,47224987,30329840,16.04,9926.99,64.22,64.22,38863343597,65.36,65.36,38863343597 +DAISHIN343 K200,434960,11,39500,2,500,1.28,950,12,800000,950,1.28,7916.67,0.12,0.12,37522875,0.12,0.12,37522875 +메리츠 인버스 국채30년 ETN,Q610009,12,11595,5,-115,-0.98,151,2,1000000,151,-0.98,7550.00,0.02,0.02,1754285,0.02,0.02,1754285 +라온시큐어,042510,13,11510,2,1410,13.96,4796285,67130,11205174,4796285,13.96,7144.77,42.80,42.80,57211729955,44.36,44.36,57211729955 +한투 인버스 2X 금 선물 ETN,Q570060,14,8255,5,-70,-0.84,1168,19,1000000,1168,-0.84,6147.37,0.12,0.12,9667575,0.12,0.12,9667575 +TIGER MSCI KOREA ESG유니버설,289250,15,11355,2,135,1.20,122,2,630000,122,1.20,6100.00,0.02,0.02,1383315,0.02,0.02,1383315 +SGA솔루션즈,184230,16,570,2,69,13.77,21758828,361250,65717223,21758828,13.77,6023.20,33.11,33.11,13135036212,35.07,35.07,13135036212 +N2 레버리지 은 선물 ETN(H),Q550064,17,25880,5,-85,-0.33,120,2,1000000,120,-0.33,6000.00,0.01,0.01,3105260,0.01,0.01,3105260 +RISE 200선물인버스,252410,18,4965,5,-70,-1.39,47427,1203,800000,47427,-1.39,3942.39,5.93,5.93,236571292,5.96,5.96,236571292 +KIWOOM 통안채1년,122260,19,104370,2,10,0.01,1234,32,400000,1234,0.01,3856.25,0.31,0.31,128793075,0.31,0.31,128793075 +SGA,049470,20,421,2,51,13.78,10054879,261296,58862249,10054879,13.78,3848.08,17.08,17.08,4414850234,17.82,17.82,4414850234 +와이제이링크,209640,21,8090,2,470,6.17,1707768,46608,14221573,1707768,6.17,3664.11,12.01,12.01,14427904370,12.54,12.54,14427904370 +코리아써우,007815,22,5840,2,130,2.28,5989,172,2964690,5989,2.28,3481.98,0.20,0.20,34519910,0.20,0.20,34519910 +HANARO 미국메타버스iSelect,419170,23,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +메리츠 인도 루피화 ETN,Q610082,24,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 +KODEX MSCI퀄리티,275300,25,9515,2,100,1.06,56,2,1300000,56,1.06,2800.00,0.00,0.00,532845,0.00,0.00,532845 +파루,043200,26,1674,1,386,29.97,32314678,1249551,41804315,32314678,29.97,2586.10,77.30,77.30,51594103090,73.73,73.73,51594103090 +유진스팩10호,468760,27,2120,5,-15,-0.70,24126,971,4240000,24126,-0.70,2484.66,0.57,0.57,51263140,0.57,0.57,51263140 +삼성제약,001360,28,1788,2,140,8.50,4911964,218240,94162079,4911964,8.50,2250.72,5.22,5.22,8984975921,5.34,5.34,8984975921 +에셋플러스 글로벌대장장이액티브,433220,29,19000,2,205,1.09,3081,137,520000,3081,1.09,2248.91,0.59,0.59,58132605,0.59,0.59,58132605 +신한 인버스 코스닥 150 선물 ETN,Q500063,30,8095,5,-235,-2.82,67,3,2000000,67,-2.82,2233.33,0.00,0.00,545885,0.00,0.00,545885 diff --git a/top30/20250611/top30-vir-20250611-143001.csv b/top30/20250611/top30-vir-20250611-143001.csv new file mode 100644 index 000000000000..55cc3d47144c --- /dev/null +++ b/top30/20250611/top30-vir-20250611-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 단기국공채액티브,458030,1,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +키움 2차전지산업 ETN,Q760010,2,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +KIWOOM 글로벌퓨처모빌리티,394350,3,11655,2,160,1.39,28907,50,2100000,28907,1.39,9999.99,1.38,1.38,338370785,1.38,1.38,338370785 +IBKS제23호스팩,467930,4,2185,5,-5,-0.23,11895,22,4230000,11895,-0.23,9999.99,0.28,0.28,26060970,0.28,0.28,26060970 +웰크론한텍,076080,5,1752,1,404,29.97,4003284,22574,22594156,4003284,29.97,9999.99,17.72,17.72,6789678180,17.15,17.15,6789678180 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,7,8050,5,-290,-3.48,10984,75,2000000,10984,-3.48,9999.99,0.55,0.55,89456845,0.56,0.56,89456845 +케이엘넷,039420,8,3070,2,275,9.84,10880900,76615,24154730,10880900,9.84,9999.99,45.05,45.05,34305653207,46.26,46.26,34305653207 +라이콤,388790,9,2745,2,310,12.73,10159460,74574,30590343,10159460,12.73,9999.99,33.21,33.21,29055022448,34.60,34.60,29055022448 +신한 인버스 코스닥 150 선물 ETN,Q500063,10,8090,5,-240,-2.88,319,3,2000000,319,-2.88,9999.99,0.02,0.02,2584565,0.02,0.02,2584565 +대성파인텍,104040,11,1266,2,181,16.68,30538634,305529,47224987,30538634,16.68,9995.33,64.67,64.67,39126423869,65.44,65.44,39126423869 +DAISHIN343 K200,434960,12,39500,2,500,1.28,950,12,800000,950,1.28,7916.67,0.12,0.12,37522875,0.12,0.12,37522875 +메리츠 인버스 국채30년 ETN,Q610009,13,11595,5,-115,-0.98,151,2,1000000,151,-0.98,7550.00,0.02,0.02,1754285,0.02,0.02,1754285 +라온시큐어,042510,14,11540,2,1440,14.26,4824253,67130,11205174,4824253,14.26,7186.43,43.05,43.05,57533864325,44.49,44.49,57533864325 +한투 인버스 2X 금 선물 ETN,Q570060,15,8255,5,-70,-0.84,1168,19,1000000,1168,-0.84,6147.37,0.12,0.12,9667575,0.12,0.12,9667575 +TIGER MSCI KOREA ESG유니버설,289250,16,11355,2,135,1.20,122,2,630000,122,1.20,6100.00,0.02,0.02,1383315,0.02,0.02,1383315 +SGA솔루션즈,184230,17,569,2,68,13.57,21948610,361250,65717223,21948610,13.57,6075.74,33.40,33.40,13243787042,35.42,35.42,13243787042 +N2 레버리지 은 선물 ETN(H),Q550064,18,25880,5,-85,-0.33,120,2,1000000,120,-0.33,6000.00,0.01,0.01,3105260,0.01,0.01,3105260 +RISE 200선물인버스,252410,19,4965,5,-70,-1.39,47427,1203,800000,47427,-1.39,3942.39,5.93,5.93,236571292,5.96,5.96,236571292 +SGA,049470,20,423,2,53,14.32,10191539,261296,58862249,10191539,14.32,3900.38,17.31,17.31,4472630526,17.96,17.96,4472630526 +KIWOOM 통안채1년,122260,21,104370,2,10,0.01,1234,32,400000,1234,0.01,3856.25,0.31,0.31,128793075,0.31,0.31,128793075 +와이제이링크,209640,22,8080,2,460,6.04,1742810,46608,14221573,1742810,6.04,3739.29,12.25,12.25,14710699065,12.80,12.80,14710699065 +코리아써우,007815,23,5840,2,130,2.28,5989,172,2964690,5989,2.28,3481.98,0.20,0.20,34519910,0.20,0.20,34519910 +HANARO 미국메타버스iSelect,419170,24,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +메리츠 인도 루피화 ETN,Q610082,25,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 +KODEX MSCI퀄리티,275300,26,9515,2,100,1.06,56,2,1300000,56,1.06,2800.00,0.00,0.00,532845,0.00,0.00,532845 +파루,043200,27,1674,1,386,29.97,32322068,1249551,41804315,32322068,29.97,2586.69,77.32,77.32,51606473950,73.74,73.74,51606473950 +유진스팩10호,468760,28,2120,5,-15,-0.70,24159,971,4240000,24159,-0.70,2488.05,0.57,0.57,51333100,0.57,0.57,51333100 +TIGER 유로스탁스배당30,245350,29,15665,2,15,0.10,465461,20070,2300000,465461,0.10,2319.19,20.24,20.24,7270145521,20.18,20.18,7270145521 +삼성제약,001360,30,1795,2,147,8.92,4935763,218240,94162079,4935763,8.92,2261.62,5.24,5.24,9027641997,5.34,5.34,9027641997 diff --git a/top30/20250611/top30-vir-20250611-144001.csv b/top30/20250611/top30-vir-20250611-144001.csv new file mode 100644 index 000000000000..45c5e286f97f --- /dev/null +++ b/top30/20250611/top30-vir-20250611-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 단기국공채액티브,458030,1,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +키움 2차전지산업 ETN,Q760010,2,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +KIWOOM 글로벌퓨처모빌리티,394350,3,11655,2,160,1.39,28907,50,2100000,28907,1.39,9999.99,1.38,1.38,338370785,1.38,1.38,338370785 +IBKS제23호스팩,467930,4,2185,5,-5,-0.23,11895,22,4230000,11895,-0.23,9999.99,0.28,0.28,26060970,0.28,0.28,26060970 +웰크론한텍,076080,5,1752,1,404,29.97,4003808,22574,22594156,4003808,29.97,9999.99,17.72,17.72,6790596228,17.15,17.15,6790596228 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,7,8050,5,-290,-3.48,10984,75,2000000,10984,-3.48,9999.99,0.55,0.55,89456845,0.56,0.56,89456845 +케이엘넷,039420,8,3085,2,290,10.38,11055598,76615,24154730,11055598,10.38,9999.99,45.77,45.77,34841804696,46.76,46.76,34841804696 +라이콤,388790,9,2750,2,315,12.94,10193903,74574,30590343,10193903,12.94,9999.99,33.32,33.32,29149786558,34.65,34.65,29149786558 +신한 인버스 코스닥 150 선물 ETN,Q500063,10,8090,5,-240,-2.88,319,3,2000000,319,-2.88,9999.99,0.02,0.02,2584565,0.02,0.02,2584565 +대성파인텍,104040,11,1257,2,172,15.85,30900677,305529,47224987,30900677,15.85,9999.99,65.43,65.43,39584503396,66.68,66.68,39584503396 +DAISHIN343 K200,434960,12,39500,2,500,1.28,950,12,800000,950,1.28,7916.67,0.12,0.12,37522875,0.12,0.12,37522875 +메리츠 인버스 국채30년 ETN,Q610009,13,11595,5,-115,-0.98,151,2,1000000,151,-0.98,7550.00,0.02,0.02,1754285,0.02,0.02,1754285 +라온시큐어,042510,14,11540,2,1440,14.26,4844735,67130,11205174,4844735,14.26,7216.94,43.24,43.24,57770771525,44.68,44.68,57770771525 +SGA솔루션즈,184230,15,567,2,66,13.17,22262344,361250,65717223,22262344,13.17,6162.59,33.88,33.88,13420601964,36.02,36.02,13420601964 +한투 인버스 2X 금 선물 ETN,Q570060,16,8255,5,-70,-0.84,1168,19,1000000,1168,-0.84,6147.37,0.12,0.12,9667575,0.12,0.12,9667575 +TIGER MSCI KOREA ESG유니버설,289250,17,11355,2,135,1.20,122,2,630000,122,1.20,6100.00,0.02,0.02,1383315,0.02,0.02,1383315 +N2 레버리지 은 선물 ETN(H),Q550064,18,25880,5,-85,-0.33,120,2,1000000,120,-0.33,6000.00,0.01,0.01,3105260,0.01,0.01,3105260 +SGA,049470,19,415,2,45,12.16,10332216,261296,58862249,10332216,12.16,3954.22,17.55,17.55,4531319547,18.55,18.55,4531319547 +RISE 200선물인버스,252410,20,4965,5,-70,-1.39,47527,1203,800000,47527,-1.39,3950.71,5.94,5.94,237067792,5.97,5.97,237067792 +KIWOOM 통안채1년,122260,21,104370,2,10,0.01,1234,32,400000,1234,0.01,3856.25,0.31,0.31,128793075,0.31,0.31,128793075 +와이제이링크,209640,22,8070,2,450,5.91,1760098,46608,14221573,1760098,5.91,3776.39,12.38,12.38,14850373175,12.94,12.94,14850373175 +코리아써우,007815,23,5830,2,120,2.10,6290,172,2964690,6290,2.10,3656.98,0.21,0.21,36269080,0.21,0.21,36269080 +HANARO 미국메타버스iSelect,419170,24,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +유진스팩10호,468760,25,2115,5,-20,-0.94,33012,971,4240000,33012,-0.94,3399.79,0.78,0.78,70063595,0.78,0.78,70063595 +메리츠 인도 루피화 ETN,Q610082,26,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 +KODEX MSCI퀄리티,275300,27,9515,2,100,1.06,56,2,1300000,56,1.06,2800.00,0.00,0.00,532845,0.00,0.00,532845 +파루,043200,28,1674,1,386,29.97,32328872,1249551,41804315,32328872,29.97,2587.24,77.33,77.33,51617863846,73.76,73.76,51617863846 +TIGER 유로스탁스배당30,245350,29,15665,2,15,0.10,485905,20070,2300000,485905,0.10,2421.05,21.13,21.13,7590363366,21.07,21.07,7590363366 +에스케이증권제9호스팩,455910,30,2075,3,0,0.00,25584,1090,5020000,25584,0.00,2347.16,0.51,0.51,52966810,0.51,0.51,52966810 diff --git a/top30/20250611/top30-vir-20250611-145001.csv b/top30/20250611/top30-vir-20250611-145001.csv new file mode 100644 index 000000000000..0753675c8e6a --- /dev/null +++ b/top30/20250611/top30-vir-20250611-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 단기국공채액티브,458030,1,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +키움 2차전지산업 ETN,Q760010,2,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +KIWOOM 글로벌퓨처모빌리티,394350,3,11655,2,160,1.39,28907,50,2100000,28907,1.39,9999.99,1.38,1.38,338370785,1.38,1.38,338370785 +IBKS제23호스팩,467930,4,2185,5,-5,-0.23,11895,22,4230000,11895,-0.23,9999.99,0.28,0.28,26060970,0.28,0.28,26060970 +웰크론한텍,076080,5,1752,1,404,29.97,4004064,22574,22594156,4004064,29.97,9999.99,17.72,17.72,6791044740,17.16,17.16,6791044740 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,7,8050,5,-290,-3.48,10984,75,2000000,10984,-3.48,9999.99,0.55,0.55,89456845,0.56,0.56,89456845 +케이엘넷,039420,8,3075,2,280,10.02,11104452,76615,24154730,11104452,10.02,9999.99,45.97,45.97,34991705781,47.11,47.11,34991705781 +라이콤,388790,9,2755,2,320,13.14,10239064,74574,30590343,10239064,13.14,9999.99,33.47,33.47,29274354016,34.74,34.74,29274354016 +신한 인버스 코스닥 150 선물 ETN,Q500063,10,8090,5,-240,-2.88,319,3,2000000,319,-2.88,9999.99,0.02,0.02,2584565,0.02,0.02,2584565 +대성파인텍,104040,11,1243,2,158,14.56,31199551,305529,47224987,31199551,14.56,9999.99,66.07,66.07,39959227302,68.07,68.07,39959227302 +DAISHIN343 K200,434960,12,39500,2,500,1.28,950,12,800000,950,1.28,7916.67,0.12,0.12,37522875,0.12,0.12,37522875 +메리츠 인버스 국채30년 ETN,Q610009,13,11595,5,-115,-0.98,151,2,1000000,151,-0.98,7550.00,0.02,0.02,1754285,0.02,0.02,1754285 +라온시큐어,042510,14,11570,2,1470,14.55,4859649,67130,11205174,4859649,14.55,7239.16,43.37,43.37,57943212875,44.69,44.69,57943212875 +SGA솔루션즈,184230,15,574,2,73,14.57,22543276,361250,65717223,22543276,14.57,6240.35,34.30,34.30,13581471171,36.00,36.00,13581471171 +한투 인버스 2X 금 선물 ETN,Q570060,16,8255,5,-70,-0.84,1168,19,1000000,1168,-0.84,6147.37,0.12,0.12,9667575,0.12,0.12,9667575 +TIGER MSCI KOREA ESG유니버설,289250,17,11355,2,135,1.20,122,2,630000,122,1.20,6100.00,0.02,0.02,1383315,0.02,0.02,1383315 +N2 레버리지 은 선물 ETN(H),Q550064,18,25880,5,-85,-0.33,120,2,1000000,120,-0.33,6000.00,0.01,0.01,3105260,0.01,0.01,3105260 +SGA,049470,19,412,2,42,11.35,10547523,261296,58862249,10547523,11.35,4036.62,17.92,17.92,4619471523,19.05,19.05,4619471523 +RISE 200선물인버스,252410,20,4960,5,-75,-1.49,47582,1203,800000,47582,-1.49,3955.28,5.95,5.95,237340652,5.98,5.98,237340652 +KIWOOM 통안채1년,122260,21,104370,2,10,0.01,1234,32,400000,1234,0.01,3856.25,0.31,0.31,128793075,0.31,0.31,128793075 +와이제이링크,209640,22,8040,2,420,5.51,1795144,46608,14221573,1795144,5.51,3851.58,12.62,12.62,15131317795,13.23,13.23,15131317795 +코리아써우,007815,23,5800,2,90,1.58,6291,172,2964690,6291,1.58,3657.56,0.21,0.21,36274880,0.21,0.21,36274880 +HANARO 미국메타버스iSelect,419170,24,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +유진스팩10호,468760,25,2115,5,-20,-0.94,33048,971,4240000,33048,-0.94,3403.50,0.78,0.78,70139735,0.78,0.78,70139735 +메리츠 인도 루피화 ETN,Q610082,26,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 +KODEX MSCI퀄리티,275300,27,9515,2,100,1.06,56,2,1300000,56,1.06,2800.00,0.00,0.00,532845,0.00,0.00,532845 +파루,043200,28,1674,1,386,29.97,32345094,1249551,41804315,32345094,29.97,2588.54,77.37,77.37,51645019474,73.80,73.80,51645019474 +TIGER 유로스탁스배당30,245350,29,15675,2,25,0.16,505036,20070,2300000,505036,0.16,2516.37,21.96,21.96,7890135206,21.89,21.89,7890135206 +에스케이증권제9호스팩,455910,30,2065,5,-10,-0.48,26644,1090,5020000,26644,-0.48,2444.40,0.53,0.53,55165710,0.53,0.53,55165710 diff --git a/top30/20250611/top30-vir-20250611-150001.csv b/top30/20250611/top30-vir-20250611-150001.csv new file mode 100644 index 000000000000..310599f6973f --- /dev/null +++ b/top30/20250611/top30-vir-20250611-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 단기국공채액티브,458030,1,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +키움 2차전지산업 ETN,Q760010,2,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +KIWOOM 글로벌퓨처모빌리티,394350,3,11655,2,160,1.39,28907,50,2100000,28907,1.39,9999.99,1.38,1.38,338370785,1.38,1.38,338370785 +IBKS제23호스팩,467930,4,2185,5,-5,-0.23,11895,22,4230000,11895,-0.23,9999.99,0.28,0.28,26060970,0.28,0.28,26060970 +웰크론한텍,076080,5,1752,1,404,29.97,4004191,22574,22594156,4004191,29.97,9999.99,17.72,17.72,6791267244,17.16,17.16,6791267244 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,7,8065,5,-275,-3.30,11284,75,2000000,11284,-3.30,9999.99,0.56,0.56,91877845,0.57,0.57,91877845 +케이엘넷,039420,8,3090,2,295,10.55,11224620,76615,24154730,11224620,10.55,9999.99,46.47,46.47,35362177123,47.38,47.38,35362177123 +라이콤,388790,9,2755,2,320,13.14,10277901,74574,30590343,10277901,13.14,9999.99,33.60,33.60,29381243546,34.86,34.86,29381243546 +신한 인버스 코스닥 150 선물 ETN,Q500063,10,8090,5,-240,-2.88,319,3,2000000,319,-2.88,9999.99,0.02,0.02,2584565,0.02,0.02,2584565 +대성파인텍,104040,11,1231,2,146,13.46,31446812,305529,47224987,31446812,13.46,9999.99,66.59,66.59,40264559473,69.26,69.26,40264559473 +DAISHIN343 K200,434960,12,39500,2,500,1.28,950,12,800000,950,1.28,7916.67,0.12,0.12,37522875,0.12,0.12,37522875 +메리츠 인버스 국채30년 ETN,Q610009,13,11595,5,-115,-0.98,151,2,1000000,151,-0.98,7550.00,0.02,0.02,1754285,0.02,0.02,1754285 +라온시큐어,042510,14,11620,2,1520,15.05,4909129,67130,11205174,4909129,15.05,7312.87,43.81,43.81,58517975395,44.94,44.94,58517975395 +SGA솔루션즈,184230,15,569,2,68,13.57,22949431,361250,65717223,22949431,13.57,6352.78,34.92,34.92,13815385070,36.95,36.95,13815385070 +한투 인버스 2X 금 선물 ETN,Q570060,16,8255,5,-70,-0.84,1168,19,1000000,1168,-0.84,6147.37,0.12,0.12,9667575,0.12,0.12,9667575 +TIGER MSCI KOREA ESG유니버설,289250,17,11355,2,135,1.20,122,2,630000,122,1.20,6100.00,0.02,0.02,1383315,0.02,0.02,1383315 +N2 레버리지 은 선물 ETN(H),Q550064,18,25880,5,-85,-0.33,120,2,1000000,120,-0.33,6000.00,0.01,0.01,3105260,0.01,0.01,3105260 +SGA,049470,19,413,2,43,11.62,10697922,261296,58862249,10697922,11.62,4094.18,18.17,18.17,4681004082,19.26,19.26,4681004082 +RISE 200선물인버스,252410,20,4960,5,-75,-1.49,47582,1203,800000,47582,-1.49,3955.28,5.95,5.95,237340652,5.98,5.98,237340652 +와이제이링크,209640,21,8020,2,400,5.25,1807587,46608,14221573,1807587,5.25,3878.28,12.71,12.71,15231106455,13.35,13.35,15231106455 +KIWOOM 통안채1년,122260,22,104370,2,10,0.01,1234,32,400000,1234,0.01,3856.25,0.31,0.31,128793075,0.31,0.31,128793075 +코리아써우,007815,23,5830,2,120,2.10,6292,172,2964690,6292,2.10,3658.14,0.21,0.21,36280710,0.21,0.21,36280710 +HANARO 미국메타버스iSelect,419170,24,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +유진스팩10호,468760,25,2120,5,-15,-0.70,33096,971,4240000,33096,-0.70,3408.45,0.78,0.78,70241465,0.78,0.78,70241465 +메리츠 인도 루피화 ETN,Q610082,26,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 +서울식품우,004415,27,1246,2,9,0.73,10527,362,2224500,10527,0.73,2908.01,0.47,0.47,13115442,0.47,0.47,13115442 +KODEX MSCI퀄리티,275300,28,9545,2,130,1.38,57,2,1300000,57,1.38,2850.00,0.00,0.00,542390,0.00,0.00,542390 +TIGER 유로스탁스배당30,245350,29,15655,2,5,0.03,524628,20070,2300000,524628,0.03,2613.99,22.81,22.81,8197021206,22.77,22.77,8197021206 +파루,043200,30,1674,1,386,29.97,32350788,1249551,41804315,32350788,29.97,2588.99,77.39,77.39,51654551230,73.81,73.81,51654551230 diff --git a/top30/20250611/top30-vir-20250611-151001.csv b/top30/20250611/top30-vir-20250611-151001.csv new file mode 100644 index 000000000000..498601c43683 --- /dev/null +++ b/top30/20250611/top30-vir-20250611-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 미국장기국채선물인버스(H),267450,1,11245,5,-10,-0.09,3090,1,500000,3090,-0.09,9999.99,0.62,0.62,34746960,0.62,0.62,34746960 +WON 단기국공채액티브,458030,2,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +키움 2차전지산업 ETN,Q760010,3,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +KIWOOM 글로벌퓨처모빌리티,394350,4,11725,2,230,2.00,28948,50,2100000,28948,2.00,9999.99,1.38,1.38,338851510,1.38,1.38,338851510 +IBKS제23호스팩,467930,5,2185,5,-5,-0.23,11895,22,4230000,11895,-0.23,9999.99,0.28,0.28,26060970,0.28,0.28,26060970 +웰크론한텍,076080,6,1752,1,404,29.97,4004324,22574,22594156,4004324,29.97,9999.99,17.72,17.72,6791500260,17.16,17.16,6791500260 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,7,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,8,8065,5,-275,-3.30,11284,75,2000000,11284,-3.30,9999.99,0.56,0.56,91877845,0.57,0.57,91877845 +케이엘넷,039420,9,3115,2,320,11.45,11349057,76615,24154730,11349057,11.45,9999.99,46.98,46.98,35750325358,47.51,47.51,35750325358 +라이콤,388790,10,2745,2,310,12.73,10340172,74574,30590343,10340172,12.73,9999.99,33.80,33.80,29552193220,35.19,35.19,29552193220 +신한 인버스 코스닥 150 선물 ETN,Q500063,11,8090,5,-240,-2.88,319,3,2000000,319,-2.88,9999.99,0.02,0.02,2584565,0.02,0.02,2584565 +대성파인텍,104040,12,1233,2,148,13.64,31682753,305529,47224987,31682753,13.64,9999.99,67.09,67.09,40555191692,69.65,69.65,40555191692 +DAISHIN343 K200,434960,13,39500,2,500,1.28,950,12,800000,950,1.28,7916.67,0.12,0.12,37522875,0.12,0.12,37522875 +메리츠 인버스 국채30년 ETN,Q610009,14,11595,5,-115,-0.98,151,2,1000000,151,-0.98,7550.00,0.02,0.02,1754285,0.02,0.02,1754285 +라온시큐어,042510,15,11540,2,1440,14.26,4947279,67130,11205174,4947279,14.26,7369.70,44.15,44.15,58959598780,45.60,45.60,58959598780 +화일약품,061250,16,1414,2,272,23.82,6646487,97714,82874653,6646487,23.82,6801.98,8.02,8.02,9115605397,7.78,7.78,9115605397 +SGA솔루션즈,184230,17,550,2,49,9.78,23258792,361250,65717223,23258792,9.78,6438.42,35.39,35.39,13988360672,38.70,38.70,13988360672 +한투 인버스 2X 금 선물 ETN,Q570060,18,8255,5,-70,-0.84,1168,19,1000000,1168,-0.84,6147.37,0.12,0.12,9667575,0.12,0.12,9667575 +TIGER MSCI KOREA ESG유니버설,289250,19,11355,2,135,1.20,122,2,630000,122,1.20,6100.00,0.02,0.02,1383315,0.02,0.02,1383315 +N2 레버리지 은 선물 ETN(H),Q550064,20,25880,5,-85,-0.33,120,2,1000000,120,-0.33,6000.00,0.01,0.01,3105260,0.01,0.01,3105260 +SGA,049470,21,410,2,40,10.81,10748291,261296,58862249,10748291,10.81,4113.45,18.26,18.26,4701489875,19.48,19.48,4701489875 +RISE 200선물인버스,252410,22,4960,5,-75,-1.49,47582,1203,800000,47582,-1.49,3955.28,5.95,5.95,237340652,5.98,5.98,237340652 +와이제이링크,209640,23,7970,2,350,4.59,1830706,46608,14221573,1830706,4.59,3927.88,12.87,12.87,15415526515,13.60,13.60,15415526515 +KIWOOM 통안채1년,122260,24,104370,2,10,0.01,1252,32,400000,1252,0.01,3912.50,0.31,0.31,130671735,0.31,0.31,130671735 +코리아써우,007815,25,5830,2,120,2.10,6308,172,2964690,6308,2.10,3667.44,0.21,0.21,36373990,0.21,0.21,36373990 +HANARO 미국메타버스iSelect,419170,26,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +유진스팩10호,468760,27,2125,5,-10,-0.47,33097,971,4240000,33097,-0.47,3408.55,0.78,0.78,70243590,0.78,0.78,70243590 +메리츠 인도 루피화 ETN,Q610082,28,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 +서울식품우,004415,29,1246,2,9,0.73,10527,362,2224500,10527,0.73,2908.01,0.47,0.47,13115442,0.47,0.47,13115442 +KODEX MSCI퀄리티,275300,30,9545,2,130,1.38,57,2,1300000,57,1.38,2850.00,0.00,0.00,542390,0.00,0.00,542390 diff --git a/top30/20250611/top30-vir-20250611-152001.csv b/top30/20250611/top30-vir-20250611-152001.csv new file mode 100644 index 000000000000..e10223eb4bce --- /dev/null +++ b/top30/20250611/top30-vir-20250611-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 미국장기국채선물인버스(H),267450,1,11250,5,-5,-0.04,3171,1,500000,3171,-0.04,9999.99,0.63,0.63,35658210,0.63,0.63,35658210 +WON 단기국공채액티브,458030,2,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +한투 S&P500 선물 ETN,Q570050,3,20880,2,175,0.85,11099,15,5000000,11099,0.85,9999.99,0.22,0.22,231720045,0.22,0.22,231720045 +키움 2차전지산업 ETN,Q760010,4,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +IBKS제23호스팩,467930,5,2195,2,5,0.23,14438,22,4230000,14438,0.23,9999.99,0.34,0.34,31607475,0.34,0.34,31607475 +KIWOOM 글로벌퓨처모빌리티,394350,6,11725,2,230,2.00,28948,50,2100000,28948,2.00,9999.99,1.38,1.38,338851510,1.38,1.38,338851510 +웰크론한텍,076080,7,1752,1,404,29.97,4004423,22574,22594156,4004423,29.97,9999.99,17.72,17.72,6791673708,17.16,17.16,6791673708 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,8,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +케이엘넷,039420,9,3190,2,395,14.13,11592428,76615,24154730,11592428,14.13,9999.99,47.99,47.99,36519626364,47.40,47.40,36519626364 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,10,8065,5,-275,-3.30,11284,75,2000000,11284,-3.30,9999.99,0.56,0.56,91877845,0.57,0.57,91877845 +라이콤,388790,11,2760,2,325,13.35,10410123,74574,30590343,10410123,13.35,9999.99,34.03,34.03,29744319834,35.23,35.23,29744319834 +화일약품,061250,12,1388,2,246,21.54,10645634,97714,82874653,10645634,21.54,9999.99,12.85,12.85,14671556846,12.75,12.75,14671556846 +신한 인버스 코스닥 150 선물 ETN,Q500063,13,8090,5,-240,-2.88,319,3,2000000,319,-2.88,9999.99,0.02,0.02,2584565,0.02,0.02,2584565 +대성파인텍,104040,14,1234,2,149,13.73,32050465,305529,47224987,32050465,13.73,9999.99,67.87,67.87,41008356591,70.37,70.37,41008356591 +DAISHIN343 K200,434960,15,39500,2,500,1.28,950,12,800000,950,1.28,7916.67,0.12,0.12,37522875,0.12,0.12,37522875 +메리츠 인버스 국채30년 ETN,Q610009,16,11595,5,-115,-0.98,151,2,1000000,151,-0.98,7550.00,0.02,0.02,1754285,0.02,0.02,1754285 +라온시큐어,042510,17,11570,2,1470,14.55,4977400,67130,11205174,4977400,14.55,7414.57,44.42,44.42,59307516190,45.75,45.75,59307516190 +SGA솔루션즈,184230,18,551,2,50,9.98,23563401,361250,65717223,23563401,9.98,6522.74,35.86,35.86,14156764237,39.10,39.10,14156764237 +한투 인버스 2X 금 선물 ETN,Q570060,19,8255,5,-70,-0.84,1168,19,1000000,1168,-0.84,6147.37,0.12,0.12,9667575,0.12,0.12,9667575 +TIGER MSCI KOREA ESG유니버설,289250,20,11355,2,135,1.20,122,2,630000,122,1.20,6100.00,0.02,0.02,1383315,0.02,0.02,1383315 +N2 레버리지 은 선물 ETN(H),Q550064,21,25880,5,-85,-0.33,120,2,1000000,120,-0.33,6000.00,0.01,0.01,3105260,0.01,0.01,3105260 +KODEX MSCI퀄리티,275300,22,9545,2,130,1.38,111,2,1300000,111,1.38,5550.00,0.01,0.01,1057820,0.01,0.01,1057820 +SGA,049470,23,406,2,36,9.73,10812991,261296,58862249,10812991,9.73,4138.22,18.37,18.37,4727924843,19.78,19.78,4727924843 +와이제이링크,209640,24,8000,2,380,4.99,1848382,46608,14221573,1848382,4.99,3965.80,13.00,13.00,15557282370,13.67,13.67,15557282370 +RISE 200선물인버스,252410,25,4960,5,-75,-1.49,47582,1203,800000,47582,-1.49,3955.28,5.95,5.95,237340652,5.98,5.98,237340652 +KIWOOM 통안채1년,122260,26,104370,2,10,0.01,1252,32,400000,1252,0.01,3912.50,0.31,0.31,130671735,0.31,0.31,130671735 +코리아써우,007815,27,5840,2,130,2.28,6444,172,2964690,6444,2.28,3746.51,0.22,0.22,37163890,0.21,0.21,37163890 +HANARO 미국메타버스iSelect,419170,28,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +유진스팩10호,468760,29,2125,5,-10,-0.47,33097,971,4240000,33097,-0.47,3408.55,0.78,0.78,70243590,0.78,0.78,70243590 +메리츠 인도 루피화 ETN,Q610082,30,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 diff --git a/top30/20250611/top30-vir-20250611-153001.csv b/top30/20250611/top30-vir-20250611-153001.csv new file mode 100644 index 000000000000..e10223eb4bce --- /dev/null +++ b/top30/20250611/top30-vir-20250611-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 미국장기국채선물인버스(H),267450,1,11250,5,-5,-0.04,3171,1,500000,3171,-0.04,9999.99,0.63,0.63,35658210,0.63,0.63,35658210 +WON 단기국공채액티브,458030,2,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +한투 S&P500 선물 ETN,Q570050,3,20880,2,175,0.85,11099,15,5000000,11099,0.85,9999.99,0.22,0.22,231720045,0.22,0.22,231720045 +키움 2차전지산업 ETN,Q760010,4,6165,2,170,2.84,2000,3,700000,2000,2.84,9999.99,0.29,0.29,12289825,0.28,0.28,12289825 +IBKS제23호스팩,467930,5,2195,2,5,0.23,14438,22,4230000,14438,0.23,9999.99,0.34,0.34,31607475,0.34,0.34,31607475 +KIWOOM 글로벌퓨처모빌리티,394350,6,11725,2,230,2.00,28948,50,2100000,28948,2.00,9999.99,1.38,1.38,338851510,1.38,1.38,338851510 +웰크론한텍,076080,7,1752,1,404,29.97,4004423,22574,22594156,4004423,29.97,9999.99,17.72,17.72,6791673708,17.16,17.16,6791673708 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,8,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +케이엘넷,039420,9,3190,2,395,14.13,11592428,76615,24154730,11592428,14.13,9999.99,47.99,47.99,36519626364,47.40,47.40,36519626364 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,10,8065,5,-275,-3.30,11284,75,2000000,11284,-3.30,9999.99,0.56,0.56,91877845,0.57,0.57,91877845 +라이콤,388790,11,2760,2,325,13.35,10410123,74574,30590343,10410123,13.35,9999.99,34.03,34.03,29744319834,35.23,35.23,29744319834 +화일약품,061250,12,1388,2,246,21.54,10645634,97714,82874653,10645634,21.54,9999.99,12.85,12.85,14671556846,12.75,12.75,14671556846 +신한 인버스 코스닥 150 선물 ETN,Q500063,13,8090,5,-240,-2.88,319,3,2000000,319,-2.88,9999.99,0.02,0.02,2584565,0.02,0.02,2584565 +대성파인텍,104040,14,1234,2,149,13.73,32050465,305529,47224987,32050465,13.73,9999.99,67.87,67.87,41008356591,70.37,70.37,41008356591 +DAISHIN343 K200,434960,15,39500,2,500,1.28,950,12,800000,950,1.28,7916.67,0.12,0.12,37522875,0.12,0.12,37522875 +메리츠 인버스 국채30년 ETN,Q610009,16,11595,5,-115,-0.98,151,2,1000000,151,-0.98,7550.00,0.02,0.02,1754285,0.02,0.02,1754285 +라온시큐어,042510,17,11570,2,1470,14.55,4977400,67130,11205174,4977400,14.55,7414.57,44.42,44.42,59307516190,45.75,45.75,59307516190 +SGA솔루션즈,184230,18,551,2,50,9.98,23563401,361250,65717223,23563401,9.98,6522.74,35.86,35.86,14156764237,39.10,39.10,14156764237 +한투 인버스 2X 금 선물 ETN,Q570060,19,8255,5,-70,-0.84,1168,19,1000000,1168,-0.84,6147.37,0.12,0.12,9667575,0.12,0.12,9667575 +TIGER MSCI KOREA ESG유니버설,289250,20,11355,2,135,1.20,122,2,630000,122,1.20,6100.00,0.02,0.02,1383315,0.02,0.02,1383315 +N2 레버리지 은 선물 ETN(H),Q550064,21,25880,5,-85,-0.33,120,2,1000000,120,-0.33,6000.00,0.01,0.01,3105260,0.01,0.01,3105260 +KODEX MSCI퀄리티,275300,22,9545,2,130,1.38,111,2,1300000,111,1.38,5550.00,0.01,0.01,1057820,0.01,0.01,1057820 +SGA,049470,23,406,2,36,9.73,10812991,261296,58862249,10812991,9.73,4138.22,18.37,18.37,4727924843,19.78,19.78,4727924843 +와이제이링크,209640,24,8000,2,380,4.99,1848382,46608,14221573,1848382,4.99,3965.80,13.00,13.00,15557282370,13.67,13.67,15557282370 +RISE 200선물인버스,252410,25,4960,5,-75,-1.49,47582,1203,800000,47582,-1.49,3955.28,5.95,5.95,237340652,5.98,5.98,237340652 +KIWOOM 통안채1년,122260,26,104370,2,10,0.01,1252,32,400000,1252,0.01,3912.50,0.31,0.31,130671735,0.31,0.31,130671735 +코리아써우,007815,27,5840,2,130,2.28,6444,172,2964690,6444,2.28,3746.51,0.22,0.22,37163890,0.21,0.21,37163890 +HANARO 미국메타버스iSelect,419170,28,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +유진스팩10호,468760,29,2125,5,-10,-0.47,33097,971,4240000,33097,-0.47,3408.55,0.78,0.78,70243590,0.78,0.78,70243590 +메리츠 인도 루피화 ETN,Q610082,30,10275,2,125,1.23,31,1,1000000,31,1.23,3100.00,0.00,0.00,318490,0.00,0.00,318490 diff --git a/top30/20250611/top30-vir-20250611-154001.csv b/top30/20250611/top30-vir-20250611-154001.csv new file mode 100644 index 000000000000..7ba08df68647 --- /dev/null +++ b/top30/20250611/top30-vir-20250611-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 미국장기국채선물인버스(H),267450,1,11250,5,-5,-0.04,3171,1,500000,3171,-0.04,9999.99,0.63,0.63,35658210,0.63,0.63,35658210 +WON 단기국공채액티브,458030,2,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +한투 S&P500 선물 ETN,Q570050,3,20880,2,175,0.85,11099,15,5000000,11099,0.85,9999.99,0.22,0.22,231720045,0.22,0.22,231720045 +키움 2차전지산업 ETN,Q760010,4,6115,2,120,2.00,2001,3,700000,2001,2.00,9999.99,0.29,0.29,12295940,0.29,0.29,12295940 +IBKS제23호스팩,467930,5,2195,2,5,0.23,14438,22,4230000,14438,0.23,9999.99,0.34,0.34,31607475,0.34,0.34,31607475 +KIWOOM 글로벌퓨처모빌리티,394350,6,11725,2,230,2.00,28948,50,2100000,28948,2.00,9999.99,1.38,1.38,338851510,1.38,1.38,338851510 +웰크론한텍,076080,7,1752,1,404,29.97,4004578,22574,22594156,4004578,29.97,9999.99,17.72,17.72,6791945268,17.16,17.16,6791945268 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,8,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +케이엘넷,039420,9,3205,2,410,14.67,11704940,76615,24154730,11704940,14.67,9999.99,48.46,48.46,36880227324,47.64,47.64,36880227324 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,10,8065,5,-275,-3.30,11284,75,2000000,11284,-3.30,9999.99,0.56,0.56,91877845,0.57,0.57,91877845 +라이콤,388790,11,2760,2,325,13.35,10479390,74574,30590343,10479390,13.35,9999.99,34.26,34.26,29935496754,35.46,35.46,29935496754 +화일약품,061250,12,1372,2,230,20.14,11051524,97714,82874653,11051524,20.14,9999.99,13.34,13.34,15228437926,13.39,13.39,15228437926 +신한 인버스 코스닥 150 선물 ETN,Q500063,13,8145,5,-185,-2.22,320,3,2000000,320,-2.22,9999.99,0.02,0.02,2592710,0.02,0.02,2592710 +대성파인텍,104040,14,1234,2,149,13.73,32186498,305529,47224987,32186498,13.73,9999.99,68.16,68.16,41176221313,70.66,70.66,41176221313 +DAISHIN343 K200,434960,15,39500,2,500,1.28,950,12,800000,950,1.28,7916.67,0.12,0.12,37522875,0.12,0.12,37522875 +메리츠 인버스 국채30년 ETN,Q610009,16,11645,5,-65,-0.56,152,2,1000000,152,-0.56,7600.00,0.02,0.02,1765930,0.02,0.02,1765930 +라온시큐어,042510,17,11650,2,1550,15.35,5013957,67130,11205174,5013957,15.35,7469.03,44.75,44.75,59733405240,45.76,45.76,59733405240 +SGA솔루션즈,184230,18,556,2,55,10.98,23661699,361250,65717223,23661699,10.98,6549.95,36.01,36.01,14211417925,38.89,38.89,14211417925 +한투 인버스 2X 금 선물 ETN,Q570060,19,8320,5,-5,-0.06,1169,19,1000000,1169,-0.06,6152.63,0.12,0.12,9675895,0.12,0.12,9675895 +TIGER MSCI KOREA ESG유니버설,289250,20,11355,2,135,1.20,122,2,630000,122,1.20,6100.00,0.02,0.02,1383315,0.02,0.02,1383315 +N2 레버리지 은 선물 ETN(H),Q550064,21,25880,5,-85,-0.33,120,2,1000000,120,-0.33,6000.00,0.01,0.01,3105260,0.01,0.01,3105260 +KODEX MSCI퀄리티,275300,22,9545,2,130,1.38,111,2,1300000,111,1.38,5550.00,0.01,0.01,1057820,0.01,0.01,1057820 +서울식품우,004415,23,1247,2,10,0.81,16128,362,2224500,16128,0.81,4455.25,0.73,0.73,20099889,0.72,0.72,20099889 +SGA,049470,24,410,2,40,10.81,10842229,261296,58862249,10842229,10.81,4149.40,18.42,18.42,4739912423,19.64,19.64,4739912423 +와이제이링크,209640,25,8000,2,380,4.99,1858885,46608,14221573,1858885,4.99,3988.34,13.07,13.07,15641306370,13.75,13.75,15641306370 +RISE 200선물인버스,252410,26,4970,5,-65,-1.29,47614,1203,800000,47614,-1.29,3957.94,5.95,5.95,237499692,5.97,5.97,237499692 +KIWOOM 통안채1년,122260,27,104370,2,10,0.01,1252,32,400000,1252,0.01,3912.50,0.31,0.31,130671735,0.31,0.31,130671735 +코리아써우,007815,28,5840,2,130,2.28,6445,172,2964690,6445,2.28,3747.09,0.22,0.22,37169730,0.21,0.21,37169730 +HANARO 미국메타버스iSelect,419170,29,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +유진스팩10호,468760,30,2120,5,-15,-0.70,33146,971,4240000,33146,-0.70,3413.59,0.78,0.78,70347470,0.78,0.78,70347470 diff --git a/top30/20250611/top30-vir-20250611-155001.csv b/top30/20250611/top30-vir-20250611-155001.csv new file mode 100644 index 000000000000..2638a34eacaf --- /dev/null +++ b/top30/20250611/top30-vir-20250611-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 미국장기국채선물인버스(H),267450,1,11250,5,-5,-0.04,3171,1,500000,3171,-0.04,9999.99,0.63,0.63,35658210,0.63,0.63,35658210 +WON 단기국공채액티브,458030,2,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +한투 S&P500 선물 ETN,Q570050,3,20880,2,175,0.85,11099,15,5000000,11099,0.85,9999.99,0.22,0.22,231720045,0.22,0.22,231720045 +키움 2차전지산업 ETN,Q760010,4,6115,2,120,2.00,2001,3,700000,2001,2.00,9999.99,0.29,0.29,12295940,0.29,0.29,12295940 +IBKS제23호스팩,467930,5,2195,2,5,0.23,14438,22,4230000,14438,0.23,9999.99,0.34,0.34,31607475,0.34,0.34,31607475 +KIWOOM 글로벌퓨처모빌리티,394350,6,11725,2,230,2.00,28948,50,2100000,28948,2.00,9999.99,1.38,1.38,338851510,1.38,1.38,338851510 +웰크론한텍,076080,7,1752,1,404,29.97,4004797,22574,22594156,4004797,29.97,9999.99,17.72,17.72,6792328956,17.16,17.16,6792328956 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,8,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +케이엘넷,039420,9,3205,2,410,14.67,11715067,76615,24154730,11715067,14.67,9999.99,48.50,48.50,36912684359,47.68,47.68,36912684359 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,10,8065,5,-275,-3.30,11284,75,2000000,11284,-3.30,9999.99,0.56,0.56,91877845,0.57,0.57,91877845 +라이콤,388790,11,2760,2,325,13.35,10479590,74574,30590343,10479590,13.35,9999.99,34.26,34.26,29936048754,35.46,35.46,29936048754 +화일약품,061250,12,1372,2,230,20.14,11061718,97714,82874653,11061718,20.14,9999.99,13.35,13.35,15242424094,13.41,13.41,15242424094 +신한 인버스 코스닥 150 선물 ETN,Q500063,13,8145,5,-185,-2.22,320,3,2000000,320,-2.22,9999.99,0.02,0.02,2592710,0.02,0.02,2592710 +대성파인텍,104040,14,1234,2,149,13.73,32186737,305529,47224987,32186737,13.73,9999.99,68.16,68.16,41176516239,70.66,70.66,41176516239 +DAISHIN343 K200,434960,15,39500,2,500,1.28,950,12,800000,950,1.28,7916.67,0.12,0.12,37522875,0.12,0.12,37522875 +메리츠 인버스 국채30년 ETN,Q610009,16,11645,5,-65,-0.56,152,2,1000000,152,-0.56,7600.00,0.02,0.02,1765930,0.02,0.02,1765930 +라온시큐어,042510,17,11650,2,1550,15.35,5014905,67130,11205174,5014905,15.35,7470.44,44.76,44.76,59744449440,45.77,45.77,59744449440 +SGA솔루션즈,184230,18,556,2,55,10.98,23661720,361250,65717223,23661720,10.98,6549.96,36.01,36.01,14211429601,38.89,38.89,14211429601 +한투 인버스 2X 금 선물 ETN,Q570060,19,8320,5,-5,-0.06,1169,19,1000000,1169,-0.06,6152.63,0.12,0.12,9675895,0.12,0.12,9675895 +TIGER MSCI KOREA ESG유니버설,289250,20,11355,2,135,1.20,122,2,630000,122,1.20,6100.00,0.02,0.02,1383315,0.02,0.02,1383315 +N2 레버리지 은 선물 ETN(H),Q550064,21,25880,5,-85,-0.33,120,2,1000000,120,-0.33,6000.00,0.01,0.01,3105260,0.01,0.01,3105260 +KODEX MSCI퀄리티,275300,22,9545,2,130,1.38,111,2,1300000,111,1.38,5550.00,0.01,0.01,1057820,0.01,0.01,1057820 +서울식품우,004415,23,1247,2,10,0.81,16128,362,2224500,16128,0.81,4455.25,0.73,0.73,20099889,0.72,0.72,20099889 +SGA,049470,24,410,2,40,10.81,10842924,261296,58862249,10842924,10.81,4149.67,18.42,18.42,4740197373,19.64,19.64,4740197373 +와이제이링크,209640,25,8000,2,380,4.99,1858886,46608,14221573,1858886,4.99,3988.34,13.07,13.07,15641314370,13.75,13.75,15641314370 +RISE 200선물인버스,252410,26,4970,5,-65,-1.29,47614,1203,800000,47614,-1.29,3957.94,5.95,5.95,237499692,5.97,5.97,237499692 +KIWOOM 통안채1년,122260,27,104370,2,10,0.01,1252,32,400000,1252,0.01,3912.50,0.31,0.31,130671735,0.31,0.31,130671735 +코리아써우,007815,28,5840,2,130,2.28,6445,172,2964690,6445,2.28,3747.09,0.22,0.22,37169730,0.21,0.21,37169730 +HANARO 미국메타버스iSelect,419170,29,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +유진스팩10호,468760,30,2120,5,-15,-0.70,33146,971,4240000,33146,-0.70,3413.59,0.78,0.78,70347470,0.78,0.78,70347470 diff --git a/top30/20250611/top30-vir-20250611-160001.csv b/top30/20250611/top30-vir-20250611-160001.csv new file mode 100644 index 000000000000..9e6b7b09ea66 --- /dev/null +++ b/top30/20250611/top30-vir-20250611-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 미국장기국채선물인버스(H),267450,1,11250,5,-5,-0.04,3171,1,500000,3171,-0.04,9999.99,0.63,0.63,35658210,0.63,0.63,35658210 +WON 단기국공채액티브,458030,2,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +한투 S&P500 선물 ETN,Q570050,3,20880,2,175,0.85,11099,15,5000000,11099,0.85,9999.99,0.22,0.22,231720045,0.22,0.22,231720045 +키움 2차전지산업 ETN,Q760010,4,6115,2,120,2.00,2001,3,700000,2001,2.00,9999.99,0.29,0.29,12295940,0.29,0.29,12295940 +IBKS제23호스팩,467930,5,2195,2,5,0.23,14438,22,4230000,14438,0.23,9999.99,0.34,0.34,31607475,0.34,0.34,31607475 +KIWOOM 글로벌퓨처모빌리티,394350,6,11725,2,230,2.00,28948,50,2100000,28948,2.00,9999.99,1.38,1.38,338851510,1.38,1.38,338851510 +웰크론한텍,076080,7,1752,1,404,29.97,4004797,22574,22594156,4004797,29.97,9999.99,17.72,17.72,6792328956,17.16,17.16,6792328956 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,8,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +케이엘넷,039420,9,3205,2,410,14.67,11715067,76615,24154730,11715067,14.67,9999.99,48.50,48.50,36912684359,47.68,47.68,36912684359 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,10,8065,5,-275,-3.30,11284,75,2000000,11284,-3.30,9999.99,0.56,0.56,91877845,0.57,0.57,91877845 +라이콤,388790,11,2760,2,325,13.35,10481736,74574,30590343,10481736,13.35,9999.99,34.26,34.26,29941971714,35.46,35.46,29941971714 +화일약품,061250,12,1372,2,230,20.14,11071932,97714,82874653,11071932,20.14,9999.99,13.36,13.36,15256437702,13.42,13.42,15256437702 +신한 인버스 코스닥 150 선물 ETN,Q500063,13,8145,5,-185,-2.22,320,3,2000000,320,-2.22,9999.99,0.02,0.02,2592710,0.02,0.02,2592710 +대성파인텍,104040,14,1234,2,149,13.73,32189889,305529,47224987,32189889,13.73,9999.99,68.16,68.16,41180405807,70.66,70.66,41180405807 +DAISHIN343 K200,434960,15,39500,2,500,1.28,950,12,800000,950,1.28,7916.67,0.12,0.12,37522875,0.12,0.12,37522875 +메리츠 인버스 국채30년 ETN,Q610009,16,11645,5,-65,-0.56,152,2,1000000,152,-0.56,7600.00,0.02,0.02,1765930,0.02,0.02,1765930 +라온시큐어,042510,17,11650,2,1550,15.35,5016731,67130,11205174,5016731,15.35,7473.16,44.77,44.77,59765722340,45.78,45.78,59765722340 +SGA솔루션즈,184230,18,556,2,55,10.98,23662220,361250,65717223,23662220,10.98,6550.10,36.01,36.01,14211707601,38.89,38.89,14211707601 +한투 인버스 2X 금 선물 ETN,Q570060,19,8320,5,-5,-0.06,1169,19,1000000,1169,-0.06,6152.63,0.12,0.12,9675895,0.12,0.12,9675895 +TIGER MSCI KOREA ESG유니버설,289250,20,11355,2,135,1.20,122,2,630000,122,1.20,6100.00,0.02,0.02,1383315,0.02,0.02,1383315 +N2 레버리지 은 선물 ETN(H),Q550064,21,25880,5,-85,-0.33,120,2,1000000,120,-0.33,6000.00,0.01,0.01,3105260,0.01,0.01,3105260 +KODEX MSCI퀄리티,275300,22,9545,2,130,1.38,111,2,1300000,111,1.38,5550.00,0.01,0.01,1057820,0.01,0.01,1057820 +서울식품우,004415,23,1247,2,10,0.81,16128,362,2224500,16128,0.81,4455.25,0.73,0.73,20099889,0.72,0.72,20099889 +SGA,049470,24,410,2,40,10.81,10846143,261296,58862249,10846143,10.81,4150.90,18.43,18.43,4741517163,19.65,19.65,4741517163 +와이제이링크,209640,25,8000,2,380,4.99,1858892,46608,14221573,1858892,4.99,3988.35,13.07,13.07,15641362370,13.75,13.75,15641362370 +RISE 200선물인버스,252410,26,4970,5,-65,-1.29,47614,1203,800000,47614,-1.29,3957.94,5.95,5.95,237499692,5.97,5.97,237499692 +KIWOOM 통안채1년,122260,27,104370,2,10,0.01,1252,32,400000,1252,0.01,3912.50,0.31,0.31,130671735,0.31,0.31,130671735 +코리아써우,007815,28,5840,2,130,2.28,6445,172,2964690,6445,2.28,3747.09,0.22,0.22,37169730,0.21,0.21,37169730 +HANARO 미국메타버스iSelect,419170,29,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +유진스팩10호,468760,30,2120,5,-15,-0.70,33146,971,4240000,33146,-0.70,3413.59,0.78,0.78,70347470,0.78,0.78,70347470 diff --git a/top30/20250611/top30-vir-20250611-161000.csv b/top30/20250611/top30-vir-20250611-161000.csv new file mode 100644 index 000000000000..9e6b7b09ea66 --- /dev/null +++ b/top30/20250611/top30-vir-20250611-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 미국장기국채선물인버스(H),267450,1,11250,5,-5,-0.04,3171,1,500000,3171,-0.04,9999.99,0.63,0.63,35658210,0.63,0.63,35658210 +WON 단기국공채액티브,458030,2,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +한투 S&P500 선물 ETN,Q570050,3,20880,2,175,0.85,11099,15,5000000,11099,0.85,9999.99,0.22,0.22,231720045,0.22,0.22,231720045 +키움 2차전지산업 ETN,Q760010,4,6115,2,120,2.00,2001,3,700000,2001,2.00,9999.99,0.29,0.29,12295940,0.29,0.29,12295940 +IBKS제23호스팩,467930,5,2195,2,5,0.23,14438,22,4230000,14438,0.23,9999.99,0.34,0.34,31607475,0.34,0.34,31607475 +KIWOOM 글로벌퓨처모빌리티,394350,6,11725,2,230,2.00,28948,50,2100000,28948,2.00,9999.99,1.38,1.38,338851510,1.38,1.38,338851510 +웰크론한텍,076080,7,1752,1,404,29.97,4004797,22574,22594156,4004797,29.97,9999.99,17.72,17.72,6792328956,17.16,17.16,6792328956 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,8,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +케이엘넷,039420,9,3205,2,410,14.67,11715067,76615,24154730,11715067,14.67,9999.99,48.50,48.50,36912684359,47.68,47.68,36912684359 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,10,8065,5,-275,-3.30,11284,75,2000000,11284,-3.30,9999.99,0.56,0.56,91877845,0.57,0.57,91877845 +라이콤,388790,11,2760,2,325,13.35,10481736,74574,30590343,10481736,13.35,9999.99,34.26,34.26,29941971714,35.46,35.46,29941971714 +화일약품,061250,12,1372,2,230,20.14,11071932,97714,82874653,11071932,20.14,9999.99,13.36,13.36,15256437702,13.42,13.42,15256437702 +신한 인버스 코스닥 150 선물 ETN,Q500063,13,8145,5,-185,-2.22,320,3,2000000,320,-2.22,9999.99,0.02,0.02,2592710,0.02,0.02,2592710 +대성파인텍,104040,14,1234,2,149,13.73,32189889,305529,47224987,32189889,13.73,9999.99,68.16,68.16,41180405807,70.66,70.66,41180405807 +DAISHIN343 K200,434960,15,39500,2,500,1.28,950,12,800000,950,1.28,7916.67,0.12,0.12,37522875,0.12,0.12,37522875 +메리츠 인버스 국채30년 ETN,Q610009,16,11645,5,-65,-0.56,152,2,1000000,152,-0.56,7600.00,0.02,0.02,1765930,0.02,0.02,1765930 +라온시큐어,042510,17,11650,2,1550,15.35,5016731,67130,11205174,5016731,15.35,7473.16,44.77,44.77,59765722340,45.78,45.78,59765722340 +SGA솔루션즈,184230,18,556,2,55,10.98,23662220,361250,65717223,23662220,10.98,6550.10,36.01,36.01,14211707601,38.89,38.89,14211707601 +한투 인버스 2X 금 선물 ETN,Q570060,19,8320,5,-5,-0.06,1169,19,1000000,1169,-0.06,6152.63,0.12,0.12,9675895,0.12,0.12,9675895 +TIGER MSCI KOREA ESG유니버설,289250,20,11355,2,135,1.20,122,2,630000,122,1.20,6100.00,0.02,0.02,1383315,0.02,0.02,1383315 +N2 레버리지 은 선물 ETN(H),Q550064,21,25880,5,-85,-0.33,120,2,1000000,120,-0.33,6000.00,0.01,0.01,3105260,0.01,0.01,3105260 +KODEX MSCI퀄리티,275300,22,9545,2,130,1.38,111,2,1300000,111,1.38,5550.00,0.01,0.01,1057820,0.01,0.01,1057820 +서울식품우,004415,23,1247,2,10,0.81,16128,362,2224500,16128,0.81,4455.25,0.73,0.73,20099889,0.72,0.72,20099889 +SGA,049470,24,410,2,40,10.81,10846143,261296,58862249,10846143,10.81,4150.90,18.43,18.43,4741517163,19.65,19.65,4741517163 +와이제이링크,209640,25,8000,2,380,4.99,1858892,46608,14221573,1858892,4.99,3988.35,13.07,13.07,15641362370,13.75,13.75,15641362370 +RISE 200선물인버스,252410,26,4970,5,-65,-1.29,47614,1203,800000,47614,-1.29,3957.94,5.95,5.95,237499692,5.97,5.97,237499692 +KIWOOM 통안채1년,122260,27,104370,2,10,0.01,1252,32,400000,1252,0.01,3912.50,0.31,0.31,130671735,0.31,0.31,130671735 +코리아써우,007815,28,5840,2,130,2.28,6445,172,2964690,6445,2.28,3747.09,0.22,0.22,37169730,0.21,0.21,37169730 +HANARO 미국메타버스iSelect,419170,29,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +유진스팩10호,468760,30,2120,5,-15,-0.70,33146,971,4240000,33146,-0.70,3413.59,0.78,0.78,70347470,0.78,0.78,70347470 diff --git a/top30/20250611/top30-vir-20250611-162000.csv b/top30/20250611/top30-vir-20250611-162000.csv new file mode 100644 index 000000000000..8ba908738038 --- /dev/null +++ b/top30/20250611/top30-vir-20250611-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 미국장기국채선물인버스(H),267450,1,11250,5,-5,-0.04,3171,1,500000,3171,-0.04,9999.99,0.63,0.63,35658210,0.63,0.63,35658210 +WON 단기국공채액티브,458030,2,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +한투 S&P500 선물 ETN,Q570050,3,20880,2,175,0.85,11099,15,5000000,11099,0.85,9999.99,0.22,0.22,231720045,0.22,0.22,231720045 +키움 2차전지산업 ETN,Q760010,4,6115,2,120,2.00,2001,3,700000,2001,2.00,9999.99,0.29,0.29,12295940,0.29,0.29,12295940 +IBKS제23호스팩,467930,5,2195,2,5,0.23,14438,22,4230000,14438,0.23,9999.99,0.34,0.34,31607475,0.34,0.34,31607475 +KIWOOM 글로벌퓨처모빌리티,394350,6,11725,2,230,2.00,28948,50,2100000,28948,2.00,9999.99,1.38,1.38,338851510,1.38,1.38,338851510 +웰크론한텍,076080,7,1752,1,404,29.97,4004797,22574,22594156,4004797,29.97,9999.99,17.72,17.72,6792328956,17.16,17.16,6792328956 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,8,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +케이엘넷,039420,9,3205,2,410,14.67,11715575,76615,24154730,11715575,14.67,9999.99,48.50,48.50,36914312499,47.68,47.68,36914312499 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,10,8065,5,-275,-3.30,11284,75,2000000,11284,-3.30,9999.99,0.56,0.56,91877845,0.57,0.57,91877845 +라이콤,388790,11,2760,2,325,13.35,10483737,74574,30590343,10483737,13.35,9999.99,34.27,34.27,29947484469,35.47,35.47,29947484469 +화일약품,061250,12,1372,2,230,20.14,11178038,97714,82874653,11178038,20.14,9999.99,13.49,13.49,15398831954,13.54,13.54,15398831954 +신한 인버스 코스닥 150 선물 ETN,Q500063,13,8145,5,-185,-2.22,320,3,2000000,320,-2.22,9999.99,0.02,0.02,2592710,0.02,0.02,2592710 +대성파인텍,104040,14,1234,2,149,13.73,32208535,305529,47224987,32208535,13.73,9999.99,68.20,68.20,41203396325,70.70,70.70,41203396325 +DAISHIN343 K200,434960,15,39500,2,500,1.28,950,12,800000,950,1.28,7916.67,0.12,0.12,37522875,0.12,0.12,37522875 +메리츠 인버스 국채30년 ETN,Q610009,16,11645,5,-65,-0.56,152,2,1000000,152,-0.56,7600.00,0.02,0.02,1765930,0.02,0.02,1765930 +라온시큐어,042510,17,11650,2,1550,15.35,5018539,67130,11205174,5018539,15.35,7475.85,44.79,44.79,59786658980,45.80,45.80,59786658980 +SGA솔루션즈,184230,18,556,2,55,10.98,23665698,361250,65717223,23665698,10.98,6551.06,36.01,36.01,14213669193,38.90,38.90,14213669193 +한투 인버스 2X 금 선물 ETN,Q570060,19,8320,5,-5,-0.06,1169,19,1000000,1169,-0.06,6152.63,0.12,0.12,9675895,0.12,0.12,9675895 +TIGER MSCI KOREA ESG유니버설,289250,20,11355,2,135,1.20,122,2,630000,122,1.20,6100.00,0.02,0.02,1383315,0.02,0.02,1383315 +N2 레버리지 은 선물 ETN(H),Q550064,21,25880,5,-85,-0.33,120,2,1000000,120,-0.33,6000.00,0.01,0.01,3105260,0.01,0.01,3105260 +KODEX MSCI퀄리티,275300,22,9545,2,130,1.38,111,2,1300000,111,1.38,5550.00,0.01,0.01,1057820,0.01,0.01,1057820 +서울식품우,004415,23,1247,2,10,0.81,16128,362,2224500,16128,0.81,4455.25,0.73,0.73,20099889,0.72,0.72,20099889 +SGA,049470,24,410,2,40,10.81,10849093,261296,58862249,10849093,10.81,4152.03,18.43,18.43,4742726663,19.65,19.65,4742726663 +와이제이링크,209640,25,8000,2,380,4.99,1858892,46608,14221573,1858892,4.99,3988.35,13.07,13.07,15641362370,13.75,13.75,15641362370 +RISE 200선물인버스,252410,26,4970,5,-65,-1.29,47614,1203,800000,47614,-1.29,3957.94,5.95,5.95,237499692,5.97,5.97,237499692 +KIWOOM 통안채1년,122260,27,104370,2,10,0.01,1252,32,400000,1252,0.01,3912.50,0.31,0.31,130671735,0.31,0.31,130671735 +코리아써우,007815,28,5840,2,130,2.28,6445,172,2964690,6445,2.28,3747.09,0.22,0.22,37169730,0.21,0.21,37169730 +HANARO 미국메타버스iSelect,419170,29,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +유진스팩10호,468760,30,2120,5,-15,-0.70,33146,971,4240000,33146,-0.70,3413.59,0.78,0.78,70347470,0.78,0.78,70347470 diff --git a/top30/20250611/top30-vir-20250611-163001.csv b/top30/20250611/top30-vir-20250611-163001.csv new file mode 100644 index 000000000000..0d84c4a369b7 --- /dev/null +++ b/top30/20250611/top30-vir-20250611-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 미국장기국채선물인버스(H),267450,1,11250,5,-5,-0.04,3171,1,500000,3171,-0.04,9999.99,0.63,0.63,35658210,0.63,0.63,35658210 +WON 단기국공채액티브,458030,2,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +한투 S&P500 선물 ETN,Q570050,3,20880,2,175,0.85,11099,15,5000000,11099,0.85,9999.99,0.22,0.22,231720045,0.22,0.22,231720045 +키움 2차전지산업 ETN,Q760010,4,6115,2,120,2.00,2001,3,700000,2001,2.00,9999.99,0.29,0.29,12295940,0.29,0.29,12295940 +IBKS제23호스팩,467930,5,2195,2,5,0.23,14438,22,4230000,14438,0.23,9999.99,0.34,0.34,31607475,0.34,0.34,31607475 +KIWOOM 글로벌퓨처모빌리티,394350,6,11725,2,230,2.00,28948,50,2100000,28948,2.00,9999.99,1.38,1.38,338851510,1.38,1.38,338851510 +웰크론한텍,076080,7,1752,1,404,29.97,4004797,22574,22594156,4004797,29.97,9999.99,17.72,17.72,6792328956,17.16,17.16,6792328956 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,8,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +케이엘넷,039420,9,3205,2,410,14.67,11719553,76615,24154730,11719553,14.67,9999.99,48.52,48.52,36926962539,47.70,47.70,36926962539 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,10,8065,5,-275,-3.30,11284,75,2000000,11284,-3.30,9999.99,0.56,0.56,91877845,0.57,0.57,91877845 +라이콤,388790,11,2760,2,325,13.35,10485197,74574,30590343,10485197,13.35,9999.99,34.28,34.28,29951499469,35.48,35.48,29951499469 +화일약품,061250,12,1372,2,230,20.14,11305340,97714,82874653,11305340,20.14,9999.99,13.64,13.64,15566234084,13.69,13.69,15566234084 +신한 인버스 코스닥 150 선물 ETN,Q500063,13,8145,5,-185,-2.22,320,3,2000000,320,-2.22,9999.99,0.02,0.02,2592710,0.02,0.02,2592710 +대성파인텍,104040,14,1234,2,149,13.73,32213058,305529,47224987,32213058,13.73,9999.99,68.21,68.21,41208937000,70.71,70.71,41208937000 +DAISHIN343 K200,434960,15,39500,2,500,1.28,950,12,800000,950,1.28,7916.67,0.12,0.12,37522875,0.12,0.12,37522875 +메리츠 인버스 국채30년 ETN,Q610009,16,11645,5,-65,-0.56,152,2,1000000,152,-0.56,7600.00,0.02,0.02,1765930,0.02,0.02,1765930 +라온시큐어,042510,17,11650,2,1550,15.35,5020166,67130,11205174,5020166,15.35,7478.28,44.80,44.80,59805499640,45.81,45.81,59805499640 +SGA솔루션즈,184230,18,556,2,55,10.98,23671923,361250,65717223,23671923,10.98,6552.78,36.02,36.02,14217161418,38.91,38.91,14217161418 +한투 인버스 2X 금 선물 ETN,Q570060,19,8320,5,-5,-0.06,1169,19,1000000,1169,-0.06,6152.63,0.12,0.12,9675895,0.12,0.12,9675895 +TIGER MSCI KOREA ESG유니버설,289250,20,11355,2,135,1.20,122,2,630000,122,1.20,6100.00,0.02,0.02,1383315,0.02,0.02,1383315 +N2 레버리지 은 선물 ETN(H),Q550064,21,25880,5,-85,-0.33,120,2,1000000,120,-0.33,6000.00,0.01,0.01,3105260,0.01,0.01,3105260 +KODEX MSCI퀄리티,275300,22,9545,2,130,1.38,111,2,1300000,111,1.38,5550.00,0.01,0.01,1057820,0.01,0.01,1057820 +서울식품우,004415,23,1247,2,10,0.81,16128,362,2224500,16128,0.81,4455.25,0.73,0.73,20099889,0.72,0.72,20099889 +SGA,049470,24,410,2,40,10.81,10851093,261296,58862249,10851093,10.81,4152.80,18.43,18.43,4743536663,19.66,19.66,4743536663 +와이제이링크,209640,25,8000,2,380,4.99,1858892,46608,14221573,1858892,4.99,3988.35,13.07,13.07,15641362370,13.75,13.75,15641362370 +RISE 200선물인버스,252410,26,4970,5,-65,-1.29,47614,1203,800000,47614,-1.29,3957.94,5.95,5.95,237499692,5.97,5.97,237499692 +KIWOOM 통안채1년,122260,27,104370,2,10,0.01,1252,32,400000,1252,0.01,3912.50,0.31,0.31,130671735,0.31,0.31,130671735 +코리아써우,007815,28,5840,2,130,2.28,6445,172,2964690,6445,2.28,3747.09,0.22,0.22,37169730,0.21,0.21,37169730 +HANARO 미국메타버스iSelect,419170,29,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +유진스팩10호,468760,30,2120,5,-15,-0.70,33146,971,4240000,33146,-0.70,3413.59,0.78,0.78,70347470,0.78,0.78,70347470 diff --git a/top30/20250611/top30-vir-20250611-164001.csv b/top30/20250611/top30-vir-20250611-164001.csv new file mode 100644 index 000000000000..a05859682542 --- /dev/null +++ b/top30/20250611/top30-vir-20250611-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 미국장기국채선물인버스(H),267450,1,11250,5,-5,-0.04,3171,1,500000,3171,-0.04,9999.99,0.63,0.63,35658210,0.63,0.63,35658210 +WON 단기국공채액티브,458030,2,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +한투 S&P500 선물 ETN,Q570050,3,20880,2,175,0.85,11099,15,5000000,11099,0.85,9999.99,0.22,0.22,231720045,0.22,0.22,231720045 +키움 2차전지산업 ETN,Q760010,4,6115,2,120,2.00,2001,3,700000,2001,2.00,9999.99,0.29,0.29,12295940,0.29,0.29,12295940 +IBKS제23호스팩,467930,5,2195,2,5,0.23,14438,22,4230000,14438,0.23,9999.99,0.34,0.34,31607475,0.34,0.34,31607475 +KIWOOM 글로벌퓨처모빌리티,394350,6,11725,2,230,2.00,28948,50,2100000,28948,2.00,9999.99,1.38,1.38,338851510,1.38,1.38,338851510 +웰크론한텍,076080,7,1752,1,404,29.97,4005001,22574,22594156,4005001,29.97,9999.99,17.73,17.73,6792686364,17.16,17.16,6792686364 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,8,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +케이엘넷,039420,9,3205,2,410,14.67,11726475,76615,24154730,11726475,14.67,9999.99,48.55,48.55,36949147549,47.73,47.73,36949147549 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,10,8065,5,-275,-3.30,11284,75,2000000,11284,-3.30,9999.99,0.56,0.56,91877845,0.57,0.57,91877845 +라이콤,388790,11,2760,2,325,13.35,10487799,74574,30590343,10487799,13.35,9999.99,34.28,34.28,29958654969,35.48,35.48,29958654969 +화일약품,061250,12,1372,2,230,20.14,11461009,97714,82874653,11461009,20.14,9999.99,13.83,13.83,15768292446,13.87,13.87,15768292446 +신한 인버스 코스닥 150 선물 ETN,Q500063,13,8145,5,-185,-2.22,320,3,2000000,320,-2.22,9999.99,0.02,0.02,2592710,0.02,0.02,2592710 +대성파인텍,104040,14,1234,2,149,13.73,32241557,305529,47224987,32241557,13.73,9999.99,68.27,68.27,41243848275,70.77,70.77,41243848275 +DAISHIN343 K200,434960,15,39500,2,500,1.28,950,12,800000,950,1.28,7916.67,0.12,0.12,37522875,0.12,0.12,37522875 +메리츠 인버스 국채30년 ETN,Q610009,16,11645,5,-65,-0.56,152,2,1000000,152,-0.56,7600.00,0.02,0.02,1765930,0.02,0.02,1765930 +라온시큐어,042510,17,11650,2,1550,15.35,5021068,67130,11205174,5021068,15.35,7479.62,44.81,44.81,59815953820,45.82,45.82,59815953820 +SGA솔루션즈,184230,18,556,2,55,10.98,23676935,361250,65717223,23676935,10.98,6554.17,36.03,36.03,14219983174,38.92,38.92,14219983174 +한투 인버스 2X 금 선물 ETN,Q570060,19,8320,5,-5,-0.06,1169,19,1000000,1169,-0.06,6152.63,0.12,0.12,9675895,0.12,0.12,9675895 +TIGER MSCI KOREA ESG유니버설,289250,20,11355,2,135,1.20,122,2,630000,122,1.20,6100.00,0.02,0.02,1383315,0.02,0.02,1383315 +N2 레버리지 은 선물 ETN(H),Q550064,21,25880,5,-85,-0.33,120,2,1000000,120,-0.33,6000.00,0.01,0.01,3105260,0.01,0.01,3105260 +KODEX MSCI퀄리티,275300,22,9545,2,130,1.38,111,2,1300000,111,1.38,5550.00,0.01,0.01,1057820,0.01,0.01,1057820 +서울식품우,004415,23,1247,2,10,0.81,16128,362,2224500,16128,0.81,4455.25,0.73,0.73,20099889,0.72,0.72,20099889 +SGA,049470,24,410,2,40,10.81,10852793,261296,58862249,10852793,10.81,4153.45,18.44,18.44,4744220063,19.66,19.66,4744220063 +와이제이링크,209640,25,8000,2,380,4.99,1858892,46608,14221573,1858892,4.99,3988.35,13.07,13.07,15641362370,13.75,13.75,15641362370 +RISE 200선물인버스,252410,26,4970,5,-65,-1.29,47614,1203,800000,47614,-1.29,3957.94,5.95,5.95,237499692,5.97,5.97,237499692 +KIWOOM 통안채1년,122260,27,104370,2,10,0.01,1252,32,400000,1252,0.01,3912.50,0.31,0.31,130671735,0.31,0.31,130671735 +코리아써우,007815,28,5840,2,130,2.28,6445,172,2964690,6445,2.28,3747.09,0.22,0.22,37169730,0.21,0.21,37169730 +HANARO 미국메타버스iSelect,419170,29,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +유진스팩10호,468760,30,2120,5,-15,-0.70,33146,971,4240000,33146,-0.70,3413.59,0.78,0.78,70347470,0.78,0.78,70347470 diff --git a/top30/20250611/top30-vir-20250611-165001.csv b/top30/20250611/top30-vir-20250611-165001.csv new file mode 100644 index 000000000000..251714388082 --- /dev/null +++ b/top30/20250611/top30-vir-20250611-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 미국장기국채선물인버스(H),267450,1,11250,5,-5,-0.04,3171,1,500000,3171,-0.04,9999.99,0.63,0.63,35658210,0.63,0.63,35658210 +WON 단기국공채액티브,458030,2,53870,3,0,0.00,781,1,712000,781,0.00,9999.99,0.11,0.11,42072570,0.11,0.11,42072570 +한투 S&P500 선물 ETN,Q570050,3,20880,2,175,0.85,11099,15,5000000,11099,0.85,9999.99,0.22,0.22,231720045,0.22,0.22,231720045 +키움 2차전지산업 ETN,Q760010,4,6115,2,120,2.00,2001,3,700000,2001,2.00,9999.99,0.29,0.29,12295940,0.29,0.29,12295940 +IBKS제23호스팩,467930,5,2195,2,5,0.23,14438,22,4230000,14438,0.23,9999.99,0.34,0.34,31607475,0.34,0.34,31607475 +KIWOOM 글로벌퓨처모빌리티,394350,6,11725,2,230,2.00,28948,50,2100000,28948,2.00,9999.99,1.38,1.38,338851510,1.38,1.38,338851510 +웰크론한텍,076080,7,1752,1,404,29.97,4005001,22574,22594156,4005001,29.97,9999.99,17.73,17.73,6792686364,17.16,17.16,6792686364 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,8,18910,2,125,0.67,20002,124,1000000,20002,0.67,9999.99,2.00,2.00,381187840,2.02,2.02,381187840 +케이엘넷,039420,9,3205,2,410,14.67,11736562,76615,24154730,11736562,14.67,9999.99,48.59,48.59,36981627689,47.77,47.77,36981627689 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,10,8065,5,-275,-3.30,11284,75,2000000,11284,-3.30,9999.99,0.56,0.56,91877845,0.57,0.57,91877845 +라이콤,388790,11,2760,2,325,13.35,10490091,74574,30590343,10490091,13.35,9999.99,34.29,34.29,29964957969,35.49,35.49,29964957969 +화일약품,061250,12,1372,2,230,20.14,11574958,97714,82874653,11574958,20.14,9999.99,13.97,13.97,15915742452,14.00,14.00,15915742452 +신한 인버스 코스닥 150 선물 ETN,Q500063,13,8145,5,-185,-2.22,320,3,2000000,320,-2.22,9999.99,0.02,0.02,2592710,0.02,0.02,2592710 +대성파인텍,104040,14,1234,2,149,13.73,32251696,305529,47224987,32251696,13.73,9999.99,68.29,68.29,41256268550,70.80,70.80,41256268550 +DAISHIN343 K200,434960,15,39500,2,500,1.28,950,12,800000,950,1.28,7916.67,0.12,0.12,37522875,0.12,0.12,37522875 +메리츠 인버스 국채30년 ETN,Q610009,16,11645,5,-65,-0.56,152,2,1000000,152,-0.56,7600.00,0.02,0.02,1765930,0.02,0.02,1765930 +라온시큐어,042510,17,11650,2,1550,15.35,5024217,67130,11205174,5024217,15.35,7484.31,44.84,44.84,59852450730,45.85,45.85,59852450730 +SGA솔루션즈,184230,18,556,2,55,10.98,23677906,361250,65717223,23677906,10.98,6554.44,36.03,36.03,14220529847,38.92,38.92,14220529847 +한투 인버스 2X 금 선물 ETN,Q570060,19,8320,5,-5,-0.06,1169,19,1000000,1169,-0.06,6152.63,0.12,0.12,9675895,0.12,0.12,9675895 +TIGER MSCI KOREA ESG유니버설,289250,20,11355,2,135,1.20,122,2,630000,122,1.20,6100.00,0.02,0.02,1383315,0.02,0.02,1383315 +N2 레버리지 은 선물 ETN(H),Q550064,21,25880,5,-85,-0.33,120,2,1000000,120,-0.33,6000.00,0.01,0.01,3105260,0.01,0.01,3105260 +KODEX MSCI퀄리티,275300,22,9545,2,130,1.38,111,2,1300000,111,1.38,5550.00,0.01,0.01,1057820,0.01,0.01,1057820 +서울식품우,004415,23,1247,2,10,0.81,16128,362,2224500,16128,0.81,4455.25,0.73,0.73,20099889,0.72,0.72,20099889 +SGA,049470,24,410,2,40,10.81,10858162,261296,58862249,10858162,10.81,4155.50,18.45,18.45,4746415984,19.67,19.67,4746415984 +와이제이링크,209640,25,8000,2,380,4.99,1858892,46608,14221573,1858892,4.99,3988.35,13.07,13.07,15641362370,13.75,13.75,15641362370 +RISE 200선물인버스,252410,26,4970,5,-65,-1.29,47614,1203,800000,47614,-1.29,3957.94,5.95,5.95,237499692,5.97,5.97,237499692 +KIWOOM 통안채1년,122260,27,104370,2,10,0.01,1252,32,400000,1252,0.01,3912.50,0.31,0.31,130671735,0.31,0.31,130671735 +코리아써우,007815,28,5840,2,130,2.28,6445,172,2964690,6445,2.28,3747.09,0.22,0.22,37169730,0.21,0.21,37169730 +HANARO 미국메타버스iSelect,419170,29,16825,2,85,0.51,313,9,250000,313,0.51,3477.78,0.13,0.13,5263245,0.13,0.13,5263245 +유진스팩10호,468760,30,2120,5,-15,-0.70,33146,971,4240000,33146,-0.70,3413.59,0.78,0.78,70347470,0.78,0.78,70347470