From c8e2c491d57e9e996a5733f47a57f78e0ac5d177 Mon Sep 17 00:00:00 2001 From: ened Date: Fri, 6 Jun 2025 18:01:32 +0900 Subject: [PATCH] Update 2025-06-06 240 top30,price --- .../20250606/top30-atvtr-20250606-090001.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-091002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-092002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-093002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-094001.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-095001.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-100002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-101002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-102001.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-103002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-104001.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-105002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-110002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-111001.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-112002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-113002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-114002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-115001.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-120001.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-121001.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-122001.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-123002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-124002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-125002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-130002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-131001.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-132002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-133002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-134002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-135002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-140002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-141002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-142002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-143002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-144002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-145002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-150002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-151002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-152001.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-153002.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-154001.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-155001.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-160001.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-161001.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-162001.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-163001.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-164001.csv | 31 +++++++++++++++++++ .../20250606/top30-atvtr-20250606-165002.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-090000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-091000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-092000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-093001.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-094000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-095000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-100000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-101001.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-102000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-103001.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-104000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-105001.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-110001.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-111000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-112001.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-113000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-114000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-115000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-120000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-121000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-122000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-123001.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-124000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-125001.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-130000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-131000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-132001.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-133000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-134000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-135000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-140000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-141000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-142001.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-143001.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-144000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-145001.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-150000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-151001.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-152000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-153001.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-154000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-155000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-160000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-161000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-162000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-163000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-164000.csv | 31 +++++++++++++++++++ top30/20250606/top30-av-20250606-165001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-090001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-091001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-092001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-093002.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-094001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-095001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-100001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-101001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-102001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-103001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-104000.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-105001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-110001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-111001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-112001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-113001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-114001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-115001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-120001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-121001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-122000.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-123001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-124001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-125001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-130001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-131000.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-132001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-133001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-134001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-135001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-140001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-141001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-142001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-143001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-144001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-145001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-150001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-151001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-152000.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-153001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-154000.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-155001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-160001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-161001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-162001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-163001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-164001.csv | 31 +++++++++++++++++++ top30/20250606/top30-avtr-20250606-165001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-090001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-091001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-092002.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-093002.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-094001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-095001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-100002.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-101002.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-102001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-103002.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-104001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-105002.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-110002.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-111001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-112002.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-113001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-114001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-115001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-120001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-121001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-122001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-123002.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-124001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-125002.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-130002.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-131001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-132002.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-133002.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-134001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-135001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-140001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-141002.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-142002.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-143002.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-144002.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-145002.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-150002.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-151002.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-152001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-153002.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-154001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-155001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-160001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-161001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-162001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-163001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-164001.csv | 31 +++++++++++++++++++ top30/20250606/top30-tv-20250606-165002.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-090000.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-091001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-092001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-093001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-094000.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-095000.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-100001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-101001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-102000.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-103001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-104000.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-105001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-110001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-111000.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-112001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-113001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-114001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-115000.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-120000.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-121000.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-122000.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-123001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-124001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-125001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-130001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-131000.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-132001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-133001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-134001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-135001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-140001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-141001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-142001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-143001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-144001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-145001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-150001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-151001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-152000.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-153001.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-154000.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-155000.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-160000.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-161000.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-162000.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-163000.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-164000.csv | 31 +++++++++++++++++++ top30/20250606/top30-vir-20250606-165001.csv | 31 +++++++++++++++++++ 240 files changed, 7440 insertions(+) create mode 100644 top30/20250606/top30-atvtr-20250606-090001.csv create mode 100644 top30/20250606/top30-atvtr-20250606-091002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-092002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-093002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-094001.csv create mode 100644 top30/20250606/top30-atvtr-20250606-095001.csv create mode 100644 top30/20250606/top30-atvtr-20250606-100002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-101002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-102001.csv create mode 100644 top30/20250606/top30-atvtr-20250606-103002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-104001.csv create mode 100644 top30/20250606/top30-atvtr-20250606-105002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-110002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-111001.csv create mode 100644 top30/20250606/top30-atvtr-20250606-112002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-113002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-114002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-115001.csv create mode 100644 top30/20250606/top30-atvtr-20250606-120001.csv create mode 100644 top30/20250606/top30-atvtr-20250606-121001.csv create mode 100644 top30/20250606/top30-atvtr-20250606-122001.csv create mode 100644 top30/20250606/top30-atvtr-20250606-123002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-124002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-125002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-130002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-131001.csv create mode 100644 top30/20250606/top30-atvtr-20250606-132002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-133002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-134002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-135002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-140002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-141002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-142002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-143002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-144002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-145002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-150002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-151002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-152001.csv create mode 100644 top30/20250606/top30-atvtr-20250606-153002.csv create mode 100644 top30/20250606/top30-atvtr-20250606-154001.csv create mode 100644 top30/20250606/top30-atvtr-20250606-155001.csv create mode 100644 top30/20250606/top30-atvtr-20250606-160001.csv create mode 100644 top30/20250606/top30-atvtr-20250606-161001.csv create mode 100644 top30/20250606/top30-atvtr-20250606-162001.csv create mode 100644 top30/20250606/top30-atvtr-20250606-163001.csv create mode 100644 top30/20250606/top30-atvtr-20250606-164001.csv create mode 100644 top30/20250606/top30-atvtr-20250606-165002.csv create mode 100644 top30/20250606/top30-av-20250606-090000.csv create mode 100644 top30/20250606/top30-av-20250606-091000.csv create mode 100644 top30/20250606/top30-av-20250606-092000.csv create mode 100644 top30/20250606/top30-av-20250606-093001.csv create mode 100644 top30/20250606/top30-av-20250606-094000.csv create mode 100644 top30/20250606/top30-av-20250606-095000.csv create mode 100644 top30/20250606/top30-av-20250606-100000.csv create mode 100644 top30/20250606/top30-av-20250606-101001.csv create mode 100644 top30/20250606/top30-av-20250606-102000.csv create mode 100644 top30/20250606/top30-av-20250606-103001.csv create mode 100644 top30/20250606/top30-av-20250606-104000.csv create mode 100644 top30/20250606/top30-av-20250606-105001.csv create mode 100644 top30/20250606/top30-av-20250606-110001.csv create mode 100644 top30/20250606/top30-av-20250606-111000.csv create mode 100644 top30/20250606/top30-av-20250606-112001.csv create mode 100644 top30/20250606/top30-av-20250606-113000.csv create mode 100644 top30/20250606/top30-av-20250606-114000.csv create mode 100644 top30/20250606/top30-av-20250606-115000.csv create mode 100644 top30/20250606/top30-av-20250606-120000.csv create mode 100644 top30/20250606/top30-av-20250606-121000.csv create mode 100644 top30/20250606/top30-av-20250606-122000.csv create mode 100644 top30/20250606/top30-av-20250606-123001.csv create mode 100644 top30/20250606/top30-av-20250606-124000.csv create mode 100644 top30/20250606/top30-av-20250606-125001.csv create mode 100644 top30/20250606/top30-av-20250606-130000.csv create mode 100644 top30/20250606/top30-av-20250606-131000.csv create mode 100644 top30/20250606/top30-av-20250606-132001.csv create mode 100644 top30/20250606/top30-av-20250606-133000.csv create mode 100644 top30/20250606/top30-av-20250606-134000.csv create mode 100644 top30/20250606/top30-av-20250606-135000.csv create mode 100644 top30/20250606/top30-av-20250606-140000.csv create mode 100644 top30/20250606/top30-av-20250606-141000.csv create mode 100644 top30/20250606/top30-av-20250606-142001.csv create mode 100644 top30/20250606/top30-av-20250606-143001.csv create mode 100644 top30/20250606/top30-av-20250606-144000.csv create mode 100644 top30/20250606/top30-av-20250606-145001.csv create mode 100644 top30/20250606/top30-av-20250606-150000.csv create mode 100644 top30/20250606/top30-av-20250606-151001.csv create mode 100644 top30/20250606/top30-av-20250606-152000.csv create mode 100644 top30/20250606/top30-av-20250606-153001.csv create mode 100644 top30/20250606/top30-av-20250606-154000.csv create mode 100644 top30/20250606/top30-av-20250606-155000.csv create mode 100644 top30/20250606/top30-av-20250606-160000.csv create mode 100644 top30/20250606/top30-av-20250606-161000.csv create mode 100644 top30/20250606/top30-av-20250606-162000.csv create mode 100644 top30/20250606/top30-av-20250606-163000.csv create mode 100644 top30/20250606/top30-av-20250606-164000.csv create mode 100644 top30/20250606/top30-av-20250606-165001.csv create mode 100644 top30/20250606/top30-avtr-20250606-090001.csv create mode 100644 top30/20250606/top30-avtr-20250606-091001.csv create mode 100644 top30/20250606/top30-avtr-20250606-092001.csv create mode 100644 top30/20250606/top30-avtr-20250606-093002.csv create mode 100644 top30/20250606/top30-avtr-20250606-094001.csv create mode 100644 top30/20250606/top30-avtr-20250606-095001.csv create mode 100644 top30/20250606/top30-avtr-20250606-100001.csv create mode 100644 top30/20250606/top30-avtr-20250606-101001.csv create mode 100644 top30/20250606/top30-avtr-20250606-102001.csv create mode 100644 top30/20250606/top30-avtr-20250606-103001.csv create mode 100644 top30/20250606/top30-avtr-20250606-104000.csv create mode 100644 top30/20250606/top30-avtr-20250606-105001.csv create mode 100644 top30/20250606/top30-avtr-20250606-110001.csv create mode 100644 top30/20250606/top30-avtr-20250606-111001.csv create mode 100644 top30/20250606/top30-avtr-20250606-112001.csv create mode 100644 top30/20250606/top30-avtr-20250606-113001.csv create mode 100644 top30/20250606/top30-avtr-20250606-114001.csv create mode 100644 top30/20250606/top30-avtr-20250606-115001.csv create mode 100644 top30/20250606/top30-avtr-20250606-120001.csv create mode 100644 top30/20250606/top30-avtr-20250606-121001.csv create mode 100644 top30/20250606/top30-avtr-20250606-122000.csv create mode 100644 top30/20250606/top30-avtr-20250606-123001.csv create mode 100644 top30/20250606/top30-avtr-20250606-124001.csv create mode 100644 top30/20250606/top30-avtr-20250606-125001.csv create mode 100644 top30/20250606/top30-avtr-20250606-130001.csv create mode 100644 top30/20250606/top30-avtr-20250606-131000.csv create mode 100644 top30/20250606/top30-avtr-20250606-132001.csv create mode 100644 top30/20250606/top30-avtr-20250606-133001.csv create mode 100644 top30/20250606/top30-avtr-20250606-134001.csv create mode 100644 top30/20250606/top30-avtr-20250606-135001.csv create mode 100644 top30/20250606/top30-avtr-20250606-140001.csv create mode 100644 top30/20250606/top30-avtr-20250606-141001.csv create mode 100644 top30/20250606/top30-avtr-20250606-142001.csv create mode 100644 top30/20250606/top30-avtr-20250606-143001.csv create mode 100644 top30/20250606/top30-avtr-20250606-144001.csv create mode 100644 top30/20250606/top30-avtr-20250606-145001.csv create mode 100644 top30/20250606/top30-avtr-20250606-150001.csv create mode 100644 top30/20250606/top30-avtr-20250606-151001.csv create mode 100644 top30/20250606/top30-avtr-20250606-152000.csv create mode 100644 top30/20250606/top30-avtr-20250606-153001.csv create mode 100644 top30/20250606/top30-avtr-20250606-154000.csv create mode 100644 top30/20250606/top30-avtr-20250606-155001.csv create mode 100644 top30/20250606/top30-avtr-20250606-160001.csv create mode 100644 top30/20250606/top30-avtr-20250606-161001.csv create mode 100644 top30/20250606/top30-avtr-20250606-162001.csv create mode 100644 top30/20250606/top30-avtr-20250606-163001.csv create mode 100644 top30/20250606/top30-avtr-20250606-164001.csv create mode 100644 top30/20250606/top30-avtr-20250606-165001.csv create mode 100644 top30/20250606/top30-tv-20250606-090001.csv create mode 100644 top30/20250606/top30-tv-20250606-091001.csv create mode 100644 top30/20250606/top30-tv-20250606-092002.csv create mode 100644 top30/20250606/top30-tv-20250606-093002.csv create mode 100644 top30/20250606/top30-tv-20250606-094001.csv create mode 100644 top30/20250606/top30-tv-20250606-095001.csv create mode 100644 top30/20250606/top30-tv-20250606-100002.csv create mode 100644 top30/20250606/top30-tv-20250606-101002.csv create mode 100644 top30/20250606/top30-tv-20250606-102001.csv create mode 100644 top30/20250606/top30-tv-20250606-103002.csv create mode 100644 top30/20250606/top30-tv-20250606-104001.csv create mode 100644 top30/20250606/top30-tv-20250606-105002.csv create mode 100644 top30/20250606/top30-tv-20250606-110002.csv create mode 100644 top30/20250606/top30-tv-20250606-111001.csv create mode 100644 top30/20250606/top30-tv-20250606-112002.csv create mode 100644 top30/20250606/top30-tv-20250606-113001.csv create mode 100644 top30/20250606/top30-tv-20250606-114001.csv create mode 100644 top30/20250606/top30-tv-20250606-115001.csv create mode 100644 top30/20250606/top30-tv-20250606-120001.csv create mode 100644 top30/20250606/top30-tv-20250606-121001.csv create mode 100644 top30/20250606/top30-tv-20250606-122001.csv create mode 100644 top30/20250606/top30-tv-20250606-123002.csv create mode 100644 top30/20250606/top30-tv-20250606-124001.csv create mode 100644 top30/20250606/top30-tv-20250606-125002.csv create mode 100644 top30/20250606/top30-tv-20250606-130002.csv create mode 100644 top30/20250606/top30-tv-20250606-131001.csv create mode 100644 top30/20250606/top30-tv-20250606-132002.csv create mode 100644 top30/20250606/top30-tv-20250606-133002.csv create mode 100644 top30/20250606/top30-tv-20250606-134001.csv create mode 100644 top30/20250606/top30-tv-20250606-135001.csv create mode 100644 top30/20250606/top30-tv-20250606-140001.csv create mode 100644 top30/20250606/top30-tv-20250606-141002.csv create mode 100644 top30/20250606/top30-tv-20250606-142002.csv create mode 100644 top30/20250606/top30-tv-20250606-143002.csv create mode 100644 top30/20250606/top30-tv-20250606-144002.csv create mode 100644 top30/20250606/top30-tv-20250606-145002.csv create mode 100644 top30/20250606/top30-tv-20250606-150002.csv create mode 100644 top30/20250606/top30-tv-20250606-151002.csv create mode 100644 top30/20250606/top30-tv-20250606-152001.csv create mode 100644 top30/20250606/top30-tv-20250606-153002.csv create mode 100644 top30/20250606/top30-tv-20250606-154001.csv create mode 100644 top30/20250606/top30-tv-20250606-155001.csv create mode 100644 top30/20250606/top30-tv-20250606-160001.csv create mode 100644 top30/20250606/top30-tv-20250606-161001.csv create mode 100644 top30/20250606/top30-tv-20250606-162001.csv create mode 100644 top30/20250606/top30-tv-20250606-163001.csv create mode 100644 top30/20250606/top30-tv-20250606-164001.csv create mode 100644 top30/20250606/top30-tv-20250606-165002.csv create mode 100644 top30/20250606/top30-vir-20250606-090000.csv create mode 100644 top30/20250606/top30-vir-20250606-091001.csv create mode 100644 top30/20250606/top30-vir-20250606-092001.csv create mode 100644 top30/20250606/top30-vir-20250606-093001.csv create mode 100644 top30/20250606/top30-vir-20250606-094000.csv create mode 100644 top30/20250606/top30-vir-20250606-095000.csv create mode 100644 top30/20250606/top30-vir-20250606-100001.csv create mode 100644 top30/20250606/top30-vir-20250606-101001.csv create mode 100644 top30/20250606/top30-vir-20250606-102000.csv create mode 100644 top30/20250606/top30-vir-20250606-103001.csv create mode 100644 top30/20250606/top30-vir-20250606-104000.csv create mode 100644 top30/20250606/top30-vir-20250606-105001.csv create mode 100644 top30/20250606/top30-vir-20250606-110001.csv create mode 100644 top30/20250606/top30-vir-20250606-111000.csv create mode 100644 top30/20250606/top30-vir-20250606-112001.csv create mode 100644 top30/20250606/top30-vir-20250606-113001.csv create mode 100644 top30/20250606/top30-vir-20250606-114001.csv create mode 100644 top30/20250606/top30-vir-20250606-115000.csv create mode 100644 top30/20250606/top30-vir-20250606-120000.csv create mode 100644 top30/20250606/top30-vir-20250606-121000.csv create mode 100644 top30/20250606/top30-vir-20250606-122000.csv create mode 100644 top30/20250606/top30-vir-20250606-123001.csv create mode 100644 top30/20250606/top30-vir-20250606-124001.csv create mode 100644 top30/20250606/top30-vir-20250606-125001.csv create mode 100644 top30/20250606/top30-vir-20250606-130001.csv create mode 100644 top30/20250606/top30-vir-20250606-131000.csv create mode 100644 top30/20250606/top30-vir-20250606-132001.csv create mode 100644 top30/20250606/top30-vir-20250606-133001.csv create mode 100644 top30/20250606/top30-vir-20250606-134001.csv create mode 100644 top30/20250606/top30-vir-20250606-135001.csv create mode 100644 top30/20250606/top30-vir-20250606-140001.csv create mode 100644 top30/20250606/top30-vir-20250606-141001.csv create mode 100644 top30/20250606/top30-vir-20250606-142001.csv create mode 100644 top30/20250606/top30-vir-20250606-143001.csv create mode 100644 top30/20250606/top30-vir-20250606-144001.csv create mode 100644 top30/20250606/top30-vir-20250606-145001.csv create mode 100644 top30/20250606/top30-vir-20250606-150001.csv create mode 100644 top30/20250606/top30-vir-20250606-151001.csv create mode 100644 top30/20250606/top30-vir-20250606-152000.csv create mode 100644 top30/20250606/top30-vir-20250606-153001.csv create mode 100644 top30/20250606/top30-vir-20250606-154000.csv create mode 100644 top30/20250606/top30-vir-20250606-155000.csv create mode 100644 top30/20250606/top30-vir-20250606-160000.csv create mode 100644 top30/20250606/top30-vir-20250606-161000.csv create mode 100644 top30/20250606/top30-vir-20250606-162000.csv create mode 100644 top30/20250606/top30-vir-20250606-163000.csv create mode 100644 top30/20250606/top30-vir-20250606-164000.csv create mode 100644 top30/20250606/top30-vir-20250606-165001.csv diff --git a/top30/20250606/top30-atvtr-20250606-090001.csv b/top30/20250606/top30-atvtr-20250606-090001.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-091002.csv b/top30/20250606/top30-atvtr-20250606-091002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-092002.csv b/top30/20250606/top30-atvtr-20250606-092002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-093002.csv b/top30/20250606/top30-atvtr-20250606-093002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-094001.csv b/top30/20250606/top30-atvtr-20250606-094001.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-095001.csv b/top30/20250606/top30-atvtr-20250606-095001.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-100002.csv b/top30/20250606/top30-atvtr-20250606-100002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-101002.csv b/top30/20250606/top30-atvtr-20250606-101002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-102001.csv b/top30/20250606/top30-atvtr-20250606-102001.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-103002.csv b/top30/20250606/top30-atvtr-20250606-103002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-104001.csv b/top30/20250606/top30-atvtr-20250606-104001.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-105002.csv b/top30/20250606/top30-atvtr-20250606-105002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-110002.csv b/top30/20250606/top30-atvtr-20250606-110002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-111001.csv b/top30/20250606/top30-atvtr-20250606-111001.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-112002.csv b/top30/20250606/top30-atvtr-20250606-112002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-113002.csv b/top30/20250606/top30-atvtr-20250606-113002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-114002.csv b/top30/20250606/top30-atvtr-20250606-114002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-115001.csv b/top30/20250606/top30-atvtr-20250606-115001.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-120001.csv b/top30/20250606/top30-atvtr-20250606-120001.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-121001.csv b/top30/20250606/top30-atvtr-20250606-121001.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-122001.csv b/top30/20250606/top30-atvtr-20250606-122001.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-123002.csv b/top30/20250606/top30-atvtr-20250606-123002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-124002.csv b/top30/20250606/top30-atvtr-20250606-124002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-125002.csv b/top30/20250606/top30-atvtr-20250606-125002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-130002.csv b/top30/20250606/top30-atvtr-20250606-130002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-131001.csv b/top30/20250606/top30-atvtr-20250606-131001.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-132002.csv b/top30/20250606/top30-atvtr-20250606-132002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-133002.csv b/top30/20250606/top30-atvtr-20250606-133002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-134002.csv b/top30/20250606/top30-atvtr-20250606-134002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-135002.csv b/top30/20250606/top30-atvtr-20250606-135002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-140002.csv b/top30/20250606/top30-atvtr-20250606-140002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-141002.csv b/top30/20250606/top30-atvtr-20250606-141002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-142002.csv b/top30/20250606/top30-atvtr-20250606-142002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-143002.csv b/top30/20250606/top30-atvtr-20250606-143002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-144002.csv b/top30/20250606/top30-atvtr-20250606-144002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-145002.csv b/top30/20250606/top30-atvtr-20250606-145002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-150002.csv b/top30/20250606/top30-atvtr-20250606-150002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-151002.csv b/top30/20250606/top30-atvtr-20250606-151002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-152001.csv b/top30/20250606/top30-atvtr-20250606-152001.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-153002.csv b/top30/20250606/top30-atvtr-20250606-153002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-154001.csv b/top30/20250606/top30-atvtr-20250606-154001.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-155001.csv b/top30/20250606/top30-atvtr-20250606-155001.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-160001.csv b/top30/20250606/top30-atvtr-20250606-160001.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-161001.csv b/top30/20250606/top30-atvtr-20250606-161001.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-162001.csv b/top30/20250606/top30-atvtr-20250606-162001.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-163001.csv b/top30/20250606/top30-atvtr-20250606-163001.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-164001.csv b/top30/20250606/top30-atvtr-20250606-164001.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-atvtr-20250606-165002.csv b/top30/20250606/top30-atvtr-20250606-165002.csv new file mode 100644 index 000000000000..c1b0fc22b2c8 --- /dev/null +++ b/top30/20250606/top30-atvtr-20250606-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +상지건설,042940,5,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +쿠콘,294570,6,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +PLUS 차이나AI테크TOP10,0047N0,10,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,11,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +에르코스,435570,12,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +원익,032940,13,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +아이언디바이스,464500,14,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한빛레이저,452190,15,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +꿈비,407400,16,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +우듬지팜,403490,17,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +솔트룩스,304100,18,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +UNICORN SK하이닉스밸류체인액티브,494220,22,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +코나아이,052400,23,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +신원,009270,26,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +DSC인베스트먼트,241520,27,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +피아이이,452450,30,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 diff --git a/top30/20250606/top30-av-20250606-090000.csv b/top30/20250606/top30-av-20250606-090000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-091000.csv b/top30/20250606/top30-av-20250606-091000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-092000.csv b/top30/20250606/top30-av-20250606-092000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-092000.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,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-093001.csv b/top30/20250606/top30-av-20250606-093001.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-094000.csv b/top30/20250606/top30-av-20250606-094000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-095000.csv b/top30/20250606/top30-av-20250606-095000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-100000.csv b/top30/20250606/top30-av-20250606-100000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-101001.csv b/top30/20250606/top30-av-20250606-101001.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-102000.csv b/top30/20250606/top30-av-20250606-102000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-103001.csv b/top30/20250606/top30-av-20250606-103001.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-104000.csv b/top30/20250606/top30-av-20250606-104000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-105001.csv b/top30/20250606/top30-av-20250606-105001.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-110001.csv b/top30/20250606/top30-av-20250606-110001.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-111000.csv b/top30/20250606/top30-av-20250606-111000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-112001.csv b/top30/20250606/top30-av-20250606-112001.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-113000.csv b/top30/20250606/top30-av-20250606-113000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-114000.csv b/top30/20250606/top30-av-20250606-114000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-115000.csv b/top30/20250606/top30-av-20250606-115000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-120000.csv b/top30/20250606/top30-av-20250606-120000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-121000.csv b/top30/20250606/top30-av-20250606-121000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-122000.csv b/top30/20250606/top30-av-20250606-122000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-123001.csv b/top30/20250606/top30-av-20250606-123001.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-124000.csv b/top30/20250606/top30-av-20250606-124000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-125001.csv b/top30/20250606/top30-av-20250606-125001.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-130000.csv b/top30/20250606/top30-av-20250606-130000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-131000.csv b/top30/20250606/top30-av-20250606-131000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-132001.csv b/top30/20250606/top30-av-20250606-132001.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-133000.csv b/top30/20250606/top30-av-20250606-133000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-134000.csv b/top30/20250606/top30-av-20250606-134000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-135000.csv b/top30/20250606/top30-av-20250606-135000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-140000.csv b/top30/20250606/top30-av-20250606-140000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-141000.csv b/top30/20250606/top30-av-20250606-141000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-142001.csv b/top30/20250606/top30-av-20250606-142001.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-143001.csv b/top30/20250606/top30-av-20250606-143001.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-144000.csv b/top30/20250606/top30-av-20250606-144000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-145001.csv b/top30/20250606/top30-av-20250606-145001.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-145001.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,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-150000.csv b/top30/20250606/top30-av-20250606-150000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-150000.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,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-151001.csv b/top30/20250606/top30-av-20250606-151001.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-152000.csv b/top30/20250606/top30-av-20250606-152000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-152000.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,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-153001.csv b/top30/20250606/top30-av-20250606-153001.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-154000.csv b/top30/20250606/top30-av-20250606-154000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-154000.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,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-155000.csv b/top30/20250606/top30-av-20250606-155000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-155000.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,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-160000.csv b/top30/20250606/top30-av-20250606-160000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-160000.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,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-161000.csv b/top30/20250606/top30-av-20250606-161000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-161000.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,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-162000.csv b/top30/20250606/top30-av-20250606-162000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-162000.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,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-163000.csv b/top30/20250606/top30-av-20250606-163000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-163000.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,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-164000.csv b/top30/20250606/top30-av-20250606-164000.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-164000.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,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-av-20250606-165001.csv b/top30/20250606/top30-av-20250606-165001.csv new file mode 100644 index 000000000000..60122432b50c --- /dev/null +++ b/top30/20250606/top30-av-20250606-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +일신석재,007110,2,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +좋은사람들,033340,3,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +신원,009270,4,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +KODEX 코스닥150레버리지,233740,5,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +KODEX 인버스,114800,6,4000,5,-80,-1.96,32188476,22205504,146300000,32188476,-1.96,144.96,22.00,22.00,128945824069,22.03,22.03,128945824069 +KODEX 레버리지,122630,7,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +메디콕스,054180,8,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +KODEX 2차전지산업레버리지,462330,9,780,2,37,4.98,27670661,22014372,254900000,27670661,4.98,125.69,10.86,10.86,21452771196,10.79,10.79,21452771196 +KODEX 코스닥150선물인버스,251340,10,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +삼성전자,005930,11,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +우듬지팜,403490,12,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +두산에너빌리티,034020,13,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +우리기술,032820,14,2280,2,90,4.11,19606411,6952912,164677432,19606411,4.11,281.99,11.91,11.91,45356943008,12.08,12.08,45356943008 +케이씨티,089150,15,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +웹케시,053580,16,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +인디에프,014990,17,1129,2,129,12.90,14505278,1121952,75112995,14505278,12.90,1292.86,19.31,19.31,16518497196,19.48,19.48,16518497196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,94,3,0,0.00,13509713,59435440,1497000000,13509713,0.00,22.73,0.90,0.90,1282842053,0.91,0.91,1282842053 +한신기계,011700,19,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 200,069500,20,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +미스터블루,207760,21,1606,2,6,0.38,12669092,27570404,83079783,12669092,0.38,45.95,15.25,15.25,20763144361,15.56,15.56,20763144361 +한빛레이저,452190,22,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +윌비스,008600,23,494,2,45,10.02,11726166,1279947,67236039,11726166,10.02,916.14,17.44,17.44,6047041465,18.21,18.21,6047041465 +SK증권,001510,24,653,5,-5,-0.76,11605052,37060872,472590171,11605052,-0.76,31.31,2.46,2.46,7605560354,2.46,2.46,7605560354 +MDS테크,086960,25,1444,5,-32,-2.17,10957245,63214364,92821788,10957245,-2.17,17.33,11.80,11.80,16141274651,12.04,12.04,16141274651 +KODEX 코스닥150,229200,26,12170,2,65,0.54,10597546,10245846,103100000,10597546,0.54,103.43,10.28,10.28,129594447948,10.33,10.33,129594447948 +원익,032940,27,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +피아이이,452450,28,8950,2,400,4.68,9542527,1348964,35826000,9542527,4.68,707.40,26.64,26.64,87384138730,27.25,27.25,87384138730 +쿠콘,294570,29,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +DSC인베스트먼트,241520,30,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 diff --git a/top30/20250606/top30-avtr-20250606-090001.csv b/top30/20250606/top30-avtr-20250606-090001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-091001.csv b/top30/20250606/top30-avtr-20250606-091001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-092001.csv b/top30/20250606/top30-avtr-20250606-092001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-093002.csv b/top30/20250606/top30-avtr-20250606-093002.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-094001.csv b/top30/20250606/top30-avtr-20250606-094001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-095001.csv b/top30/20250606/top30-avtr-20250606-095001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-100001.csv b/top30/20250606/top30-avtr-20250606-100001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-101001.csv b/top30/20250606/top30-avtr-20250606-101001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-102001.csv b/top30/20250606/top30-avtr-20250606-102001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-103001.csv b/top30/20250606/top30-avtr-20250606-103001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-104000.csv b/top30/20250606/top30-avtr-20250606-104000.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-105001.csv b/top30/20250606/top30-avtr-20250606-105001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-110001.csv b/top30/20250606/top30-avtr-20250606-110001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-111001.csv b/top30/20250606/top30-avtr-20250606-111001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-112001.csv b/top30/20250606/top30-avtr-20250606-112001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-113001.csv b/top30/20250606/top30-avtr-20250606-113001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-114001.csv b/top30/20250606/top30-avtr-20250606-114001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-115001.csv b/top30/20250606/top30-avtr-20250606-115001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-120001.csv b/top30/20250606/top30-avtr-20250606-120001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-121001.csv b/top30/20250606/top30-avtr-20250606-121001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-122000.csv b/top30/20250606/top30-avtr-20250606-122000.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-123001.csv b/top30/20250606/top30-avtr-20250606-123001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-124001.csv b/top30/20250606/top30-avtr-20250606-124001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-125001.csv b/top30/20250606/top30-avtr-20250606-125001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-130001.csv b/top30/20250606/top30-avtr-20250606-130001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-131000.csv b/top30/20250606/top30-avtr-20250606-131000.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-132001.csv b/top30/20250606/top30-avtr-20250606-132001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-133001.csv b/top30/20250606/top30-avtr-20250606-133001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-134001.csv b/top30/20250606/top30-avtr-20250606-134001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-135001.csv b/top30/20250606/top30-avtr-20250606-135001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-140001.csv b/top30/20250606/top30-avtr-20250606-140001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-141001.csv b/top30/20250606/top30-avtr-20250606-141001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-142001.csv b/top30/20250606/top30-avtr-20250606-142001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-143001.csv b/top30/20250606/top30-avtr-20250606-143001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-144001.csv b/top30/20250606/top30-avtr-20250606-144001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-145001.csv b/top30/20250606/top30-avtr-20250606-145001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-150001.csv b/top30/20250606/top30-avtr-20250606-150001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-151001.csv b/top30/20250606/top30-avtr-20250606-151001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-152000.csv b/top30/20250606/top30-avtr-20250606-152000.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-153001.csv b/top30/20250606/top30-avtr-20250606-153001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-154000.csv b/top30/20250606/top30-avtr-20250606-154000.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-155001.csv b/top30/20250606/top30-avtr-20250606-155001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-160001.csv b/top30/20250606/top30-avtr-20250606-160001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-161001.csv b/top30/20250606/top30-avtr-20250606-161001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-162001.csv b/top30/20250606/top30-avtr-20250606-162001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-163001.csv b/top30/20250606/top30-avtr-20250606-163001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-164001.csv b/top30/20250606/top30-avtr-20250606-164001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-avtr-20250606-165001.csv b/top30/20250606/top30-avtr-20250606-165001.csv new file mode 100644 index 000000000000..02ca3e0b4df8 --- /dev/null +++ b/top30/20250606/top30-avtr-20250606-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +케이씨티,089150,2,3840,2,310,8.78,19329655,2903814,17150000,19329655,8.78,665.66,112.71,112.71,77231896629,117.27,117.27,77231896629 +일신석재,007110,3,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +웹케시,053580,4,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,5,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +상지건설,042940,6,13150,5,-790,-5.67,5406367,14156870,6828712,5406367,-5.67,38.19,79.17,79.17,75586097185,84.17,84.17,75586097185 +시선AI,340810,7,6040,2,870,16.83,8328777,3213677,10692194,8328777,16.83,259.17,77.90,77.90,51638678205,79.96,79.96,51638678205 +TIGER 지주회사,307520,8,13665,2,110,0.81,2015774,2576665,2850000,2015774,0.81,78.23,70.73,70.73,27508810999,70.63,70.63,27508810999 +좋은사람들,033340,9,1151,2,197,20.65,65561854,8492776,96950558,65561854,20.65,771.97,67.62,67.62,76524708066,68.58,68.58,76524708066 +에르코스,435570,10,17960,1,4140,29.96,4884529,455573,7341556,4884529,29.96,1072.17,66.53,66.53,78552356405,59.58,59.58,78552356405 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,75,0.76,542147,446542,850000,542147,0.76,121.41,63.78,63.78,5339286836,63.45,63.45,5339286836 +계룡건설,013580,12,21900,2,1930,9.66,5285605,700925,8930907,5285605,9.66,754.09,59.18,59.18,120550464225,61.64,61.64,120550464225 +아이언디바이스,464500,13,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +원익,032940,14,6400,3,0,0.00,10252519,3987930,18193230,10252519,0.00,257.09,56.35,56.35,67789027450,58.22,58.22,67789027450 +꿈비,407400,15,8400,2,870,11.55,7565731,695473,14395007,7565731,11.55,1087.85,52.56,52.56,64292595185,53.17,53.17,64292595185 +한빛레이저,452190,16,5560,2,340,6.51,11967625,372834,23366557,11967625,6.51,3209.91,51.22,51.22,69737414765,53.68,53.68,69737414765 +솔트룩스,304100,17,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +우듬지팜,403490,18,1988,2,71,3.70,21815122,9048643,45212464,21815122,3.70,241.09,48.25,48.25,44264120062,49.25,49.25,44264120062 +KODEX 200선물인버스2X,252670,19,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +한신기계,011700,20,3390,2,215,6.77,13431546,522869,32446151,13431546,6.77,2568.82,41.40,41.40,48544763769,44.13,44.13,48544763769 +KODEX 코스닥150선물인버스,251340,21,3790,5,-25,-0.66,24686176,17799066,60800000,24686176,-0.66,138.69,40.60,40.60,93354383317,40.51,40.51,93354383317 +코나아이,052400,22,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +UNICORN SK하이닉스밸류체인액티브,494220,23,10905,2,330,3.12,989022,388318,2550000,989022,3.12,254.69,38.79,38.79,10862111695,39.06,39.06,10862111695 +메디콕스,054180,24,175,5,-40,-18.60,27719411,13025281,82878283,27719411,-18.60,212.81,33.45,33.45,5006556556,34.52,34.52,5006556556 +TIGER 코리아배당다우존스,0052D0,25,10805,2,125,1.17,2555667,1544280,7650000,2555667,1.17,165.49,33.41,33.41,27457289660,33.22,33.22,27457289660 +DSC인베스트먼트,241520,26,7700,2,410,5.62,8880200,6662959,27000000,8880200,5.62,133.28,32.89,32.89,67842838420,32.63,32.63,67842838420 +신원,009270,27,1878,2,81,4.51,33588347,6295368,104891065,33588347,4.51,533.54,32.02,32.02,64523209938,32.76,32.76,64523209938 +우리산업홀딩스,072470,28,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +지엔코,065060,29,2025,1,465,29.81,3175943,1403237,10800804,3175943,29.81,226.33,29.40,29.40,6024259123,27.54,27.54,6024259123 +전진바이오팜,110020,30,4095,2,680,19.91,2450427,2344473,9058762,2450427,19.91,104.52,27.05,27.05,9831635301,26.50,26.50,9831635301 diff --git a/top30/20250606/top30-tv-20250606-090001.csv b/top30/20250606/top30-tv-20250606-090001.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-091001.csv b/top30/20250606/top30-tv-20250606-091001.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-092002.csv b/top30/20250606/top30-tv-20250606-092002.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-093002.csv b/top30/20250606/top30-tv-20250606-093002.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-094001.csv b/top30/20250606/top30-tv-20250606-094001.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-095001.csv b/top30/20250606/top30-tv-20250606-095001.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-100002.csv b/top30/20250606/top30-tv-20250606-100002.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-101002.csv b/top30/20250606/top30-tv-20250606-101002.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-102001.csv b/top30/20250606/top30-tv-20250606-102001.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-103002.csv b/top30/20250606/top30-tv-20250606-103002.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-104001.csv b/top30/20250606/top30-tv-20250606-104001.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-105002.csv b/top30/20250606/top30-tv-20250606-105002.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-110002.csv b/top30/20250606/top30-tv-20250606-110002.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-111001.csv b/top30/20250606/top30-tv-20250606-111001.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-112002.csv b/top30/20250606/top30-tv-20250606-112002.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-113001.csv b/top30/20250606/top30-tv-20250606-113001.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-114001.csv b/top30/20250606/top30-tv-20250606-114001.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-115001.csv b/top30/20250606/top30-tv-20250606-115001.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-120001.csv b/top30/20250606/top30-tv-20250606-120001.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-121001.csv b/top30/20250606/top30-tv-20250606-121001.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-122001.csv b/top30/20250606/top30-tv-20250606-122001.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-123002.csv b/top30/20250606/top30-tv-20250606-123002.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-124001.csv b/top30/20250606/top30-tv-20250606-124001.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-125002.csv b/top30/20250606/top30-tv-20250606-125002.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-130002.csv b/top30/20250606/top30-tv-20250606-130002.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-131001.csv b/top30/20250606/top30-tv-20250606-131001.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-132002.csv b/top30/20250606/top30-tv-20250606-132002.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-133002.csv b/top30/20250606/top30-tv-20250606-133002.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-134001.csv b/top30/20250606/top30-tv-20250606-134001.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-135001.csv b/top30/20250606/top30-tv-20250606-135001.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-140001.csv b/top30/20250606/top30-tv-20250606-140001.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-141002.csv b/top30/20250606/top30-tv-20250606-141002.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-142002.csv b/top30/20250606/top30-tv-20250606-142002.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-143002.csv b/top30/20250606/top30-tv-20250606-143002.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-144002.csv b/top30/20250606/top30-tv-20250606-144002.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-145002.csv b/top30/20250606/top30-tv-20250606-145002.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-150002.csv b/top30/20250606/top30-tv-20250606-150002.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-151002.csv b/top30/20250606/top30-tv-20250606-151002.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-152001.csv b/top30/20250606/top30-tv-20250606-152001.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-153002.csv b/top30/20250606/top30-tv-20250606-153002.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-154001.csv b/top30/20250606/top30-tv-20250606-154001.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-155001.csv b/top30/20250606/top30-tv-20250606-155001.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-160001.csv b/top30/20250606/top30-tv-20250606-160001.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-161001.csv b/top30/20250606/top30-tv-20250606-161001.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-162001.csv b/top30/20250606/top30-tv-20250606-162001.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-163001.csv b/top30/20250606/top30-tv-20250606-163001.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-164001.csv b/top30/20250606/top30-tv-20250606-164001.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-tv-20250606-165002.csv b/top30/20250606/top30-tv-20250606-165002.csv new file mode 100644 index 000000000000..3abfa5a7e031 --- /dev/null +++ b/top30/20250606/top30-tv-20250606-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1300,2.25,23266027,19649984,5919637922,23266027,2.25,118.40,0.39,0.39,1374247336436,0.39,0.39,1374247336436 +SK하이닉스,000660,2,224500,2,7000,3.22,5768506,5108674,728002365,5768506,3.22,112.92,0.79,0.79,1306203853561,0.80,0.80,1306203853561 +두산에너빌리티,034020,3,45900,2,3250,7.62,20061143,11387783,640561146,20061143,7.62,176.16,3.13,3.13,901938345850,3.07,3.07,901938345850 +KODEX 200선물인버스2X,252670,4,1738,5,-68,-3.77,332189524,201143440,717300000,332189524,-3.77,165.15,46.31,46.31,577559580241,46.33,46.33,577559580241 +KODEX 레버리지,122630,5,19125,2,670,3.63,29171889,21898692,131400000,29171889,3.63,133.21,22.20,22.20,557625160224,22.19,22.19,557625160224 +KODEX 200,069500,6,37790,2,650,1.75,12933073,10197246,175000000,12933073,1.75,126.83,7.39,7.39,489197226067,7.40,7.40,489197226067 +한화에어로스페이스,012450,7,905000,2,60000,7.10,512018,213653,47296201,512018,7.10,239.65,1.08,1.08,457733740965,1.07,1.07,457733740965 +코나아이,052400,8,71600,2,12600,21.36,5698466,4489986,14563291,5698466,21.36,126.92,39.13,39.13,392923832600,37.68,37.68,392923832600 +펩트론,087010,9,157300,5,-3700,-2.30,2209750,1402421,23297350,2209750,-2.30,157.57,9.48,9.48,361191073500,9.86,9.86,361191073500 +웹케시,053580,10,22050,2,1500,7.30,14614224,16161754,13636248,14614224,7.30,90.42,107.17,107.17,328822523740,109.36,109.36,328822523740 +쿠콘,294570,11,35750,1,8250,30.00,9000589,2692116,10254685,9000589,30.00,334.33,87.77,87.77,294597202125,80.36,80.36,294597202125 +솔트룩스,304100,12,47850,2,5350,12.59,6098888,4273367,12130568,6098888,12.59,142.72,50.28,50.28,285337065925,49.16,49.16,285337065925 +KB금융,105560,13,106300,5,-1600,-1.48,2359607,2503826,381462103,2359607,-1.48,94.24,0.62,0.62,250668659400,0.62,0.62,250668659400 +KODEX 코스닥150레버리지,233740,14,7475,2,90,1.22,32888806,26121188,263100000,32888806,1.22,125.91,12.50,12.50,247836282013,12.60,12.60,247836282013 +일신석재,007110,15,2655,2,420,18.79,85757771,9012237,77456610,85757771,18.79,951.57,110.72,110.72,227926171823,110.83,110.83,227926171823 +카카오,035720,16,44300,2,2700,6.49,5070135,3838475,441711295,5070135,6.49,132.09,1.15,1.15,222214034150,1.14,1.14,222214034150 +한전기술,052690,17,73200,2,12100,19.80,2891391,401260,38220000,2891391,19.80,720.58,7.57,7.57,204898513450,7.32,7.32,204898513450 +한화오션,042660,18,78000,2,1200,1.56,2446125,1957149,306413394,2446125,1.56,124.98,0.80,0.80,191279934650,0.80,0.80,191279934650 +삼성물산,028260,19,168900,2,11100,7.03,1122819,807743,169976544,1122819,7.03,139.01,0.66,0.66,183752330500,0.64,0.64,183752330500 +유라클,088340,20,29250,2,2050,7.54,5759474,6784729,4358068,5759474,7.54,84.89,132.16,132.16,175005958600,137.29,137.29,175005958600 +현대건설,000720,21,68000,5,-800,-1.16,2563947,2405892,111355765,2563947,-1.16,106.57,2.30,2.30,173150597350,2.29,2.29,173150597350 +NAVER,035420,22,191200,2,5700,3.07,911249,817069,158437008,911249,3.07,111.53,0.58,0.58,173050193300,0.57,0.57,173050193300 +HD현대중공업,329180,23,425000,5,-3000,-0.70,397155,252967,88773116,397155,-0.70,157.00,0.45,0.45,170869053000,0.45,0.45,170869053000 +현대로템,064350,24,155500,5,-600,-0.38,1014694,1001543,109142293,1014694,-0.38,101.31,0.93,0.93,157066464100,0.93,0.93,157066464100 +현대차,005380,25,189600,2,3600,1.94,797915,577325,204757766,797915,1.94,138.21,0.39,0.39,151597084750,0.39,0.39,151597084750 +알테오젠,196170,26,368500,5,-12500,-3.28,383638,783527,53464968,383638,-3.28,48.96,0.72,0.72,142583888750,0.72,0.72,142583888750 +성광벤드,014620,27,34050,2,6950,25.65,4427774,234627,27928547,4427774,25.65,1887.15,15.85,15.85,142049896475,14.94,14.94,142049896475 +한국항공우주,047810,28,89200,2,2000,2.29,1492209,1372220,97475107,1492209,2.29,108.74,1.53,1.53,134804430750,1.55,1.55,134804430750 +삼성생명,032830,29,120500,2,11700,10.75,1144121,711148,200000000,1144121,10.75,160.88,0.57,0.57,133419631500,0.55,0.55,133419631500 +기아,000270,30,93100,2,3500,3.91,1416289,862750,397672632,1416289,3.91,164.16,0.36,0.36,130846781300,0.35,0.35,130846781300 diff --git a/top30/20250606/top30-vir-20250606-090000.csv b/top30/20250606/top30-vir-20250606-090000.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-091001.csv b/top30/20250606/top30-vir-20250606-091001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-092001.csv b/top30/20250606/top30-vir-20250606-092001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-093001.csv b/top30/20250606/top30-vir-20250606-093001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-094000.csv b/top30/20250606/top30-vir-20250606-094000.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-095000.csv b/top30/20250606/top30-vir-20250606-095000.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-100001.csv b/top30/20250606/top30-vir-20250606-100001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-101001.csv b/top30/20250606/top30-vir-20250606-101001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-102000.csv b/top30/20250606/top30-vir-20250606-102000.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-103001.csv b/top30/20250606/top30-vir-20250606-103001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-104000.csv b/top30/20250606/top30-vir-20250606-104000.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-105001.csv b/top30/20250606/top30-vir-20250606-105001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-110001.csv b/top30/20250606/top30-vir-20250606-110001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-111000.csv b/top30/20250606/top30-vir-20250606-111000.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-112001.csv b/top30/20250606/top30-vir-20250606-112001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-113001.csv b/top30/20250606/top30-vir-20250606-113001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-114001.csv b/top30/20250606/top30-vir-20250606-114001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-115000.csv b/top30/20250606/top30-vir-20250606-115000.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-120000.csv b/top30/20250606/top30-vir-20250606-120000.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-121000.csv b/top30/20250606/top30-vir-20250606-121000.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-122000.csv b/top30/20250606/top30-vir-20250606-122000.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-123001.csv b/top30/20250606/top30-vir-20250606-123001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-124001.csv b/top30/20250606/top30-vir-20250606-124001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-125001.csv b/top30/20250606/top30-vir-20250606-125001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-130001.csv b/top30/20250606/top30-vir-20250606-130001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-131000.csv b/top30/20250606/top30-vir-20250606-131000.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-132001.csv b/top30/20250606/top30-vir-20250606-132001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-133001.csv b/top30/20250606/top30-vir-20250606-133001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-134001.csv b/top30/20250606/top30-vir-20250606-134001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-135001.csv b/top30/20250606/top30-vir-20250606-135001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-140001.csv b/top30/20250606/top30-vir-20250606-140001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-141001.csv b/top30/20250606/top30-vir-20250606-141001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-142001.csv b/top30/20250606/top30-vir-20250606-142001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-143001.csv b/top30/20250606/top30-vir-20250606-143001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-144001.csv b/top30/20250606/top30-vir-20250606-144001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-145001.csv b/top30/20250606/top30-vir-20250606-145001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-150001.csv b/top30/20250606/top30-vir-20250606-150001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-151001.csv b/top30/20250606/top30-vir-20250606-151001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-152000.csv b/top30/20250606/top30-vir-20250606-152000.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-153001.csv b/top30/20250606/top30-vir-20250606-153001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-154000.csv b/top30/20250606/top30-vir-20250606-154000.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-155000.csv b/top30/20250606/top30-vir-20250606-155000.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-160000.csv b/top30/20250606/top30-vir-20250606-160000.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-161000.csv b/top30/20250606/top30-vir-20250606-161000.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-162000.csv b/top30/20250606/top30-vir-20250606-162000.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-163000.csv b/top30/20250606/top30-vir-20250606-163000.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-164000.csv b/top30/20250606/top30-vir-20250606-164000.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322 diff --git a/top30/20250606/top30-vir-20250606-165001.csv b/top30/20250606/top30-vir-20250606-165001.csv new file mode 100644 index 000000000000..f9310bd8e402 --- /dev/null +++ b/top30/20250606/top30-vir-20250606-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 3% OTM ETN,Q570029,1,8480,5,-245,-2.81,40008,11,5000000,40008,-2.81,9999.99,0.80,0.80,338758630,0.80,0.80,338758630 +교보15호스팩,465320,2,2160,5,-10,-0.46,712,1,3810000,712,-0.46,9999.99,0.02,0.02,1534870,0.02,0.02,1534870 +파워 K-주주가치액티브,491510,3,11555,2,170,1.49,33185,63,1400000,33185,1.49,9999.99,2.37,2.37,382735950,2.37,2.37,382735950 +WON 종합채권(AA-이상)액티브,488720,4,51855,5,-200,-0.38,3993,9,642000,3993,-0.38,9999.99,0.62,0.62,207210470,0.62,0.62,207210470 +교보14호스팩,456490,5,2200,2,5,0.23,9361,28,4200000,9361,0.23,9999.99,0.22,0.22,20518909,0.22,0.22,20518909 +키움 미국달러선물 ETN B,Q760018,6,9550,5,-80,-0.83,204,1,6000000,204,-0.83,9999.99,0.00,0.00,1948185,0.00,0.00,1948185 +N2 코스피 200 TR ETN,Q550084,7,11355,2,185,1.66,9101,45,2000000,9101,1.66,9999.99,0.46,0.46,103305005,0.45,0.45,103305005 +KODEX 최소변동성,279540,8,11125,2,50,0.45,380,2,600000,380,0.45,9999.99,0.06,0.06,4245990,0.06,0.06,4245990 +WON 대한민국국고채액티브,426150,9,58415,2,220,0.38,80557,550,826000,80557,0.38,9999.99,9.75,9.75,4710605265,9.76,9.76,4710605265 +BNK 주주가치액티브,445690,10,15865,2,95,0.60,8151,58,1100000,8151,0.60,9999.99,0.74,0.74,128990605,0.74,0.74,128990605 +WON 전단채플러스액티브,496020,11,51210,2,15,0.03,6364,53,3562000,6364,0.03,9999.99,0.18,0.18,325849580,0.18,0.18,325849580 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,12,15275,5,-250,-1.61,4235,36,1000000,4235,-1.61,9999.99,0.42,0.42,64657580,0.42,0.42,64657580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,25040,2,290,1.17,2429,23,2500000,2429,1.17,9999.99,0.10,0.10,61504895,0.10,0.10,61504895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,17040,5,-290,-1.67,1042,11,1000000,1042,-1.67,9472.73,0.10,0.10,17751325,0.10,0.10,17751325 +UNICORN R&D 액티브,433250,15,12325,2,360,3.01,1276,14,350000,1276,3.01,9114.29,0.36,0.36,15674890,0.36,0.36,15674890 +우리산업,215360,16,9900,2,310,3.23,835581,10200,9132163,835581,3.23,8191.97,9.15,9.15,8391342485,9.28,9.28,8391342485 +HANARO 200선물레버리지1.5X,486780,17,13730,2,380,2.85,445,6,380000,445,2.85,7416.67,0.12,0.12,6130615,0.12,0.12,6130615 +코데즈컴바인,047770,18,1795,2,43,2.45,3153220,49295,37842602,3153220,2.45,6396.63,8.33,8.33,5899434500,8.68,8.68,5899434500 +에스케이증권제11호스팩,472230,19,2060,5,-10,-0.48,40810,669,4155000,40810,-0.48,6100.15,0.98,0.98,83664575,0.98,0.98,83664575 +유니테스트,086390,20,12030,2,1240,11.49,3695524,64969,21134126,3695524,11.49,5688.13,17.49,17.49,47970017820,18.87,18.87,47970017820 +우리산업홀딩스,072470,21,3425,1,790,29.98,5724046,109977,18887341,5724046,29.98,5204.77,30.31,30.31,18345187613,28.36,28.36,18345187613 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,51380,2,355,0.70,254,5,1000000,254,0.70,5080.00,0.03,0.03,13050520,0.03,0.03,13050520 +참엔지니어링,009310,23,1407,2,82,6.19,2872601,57682,16973483,2872601,6.19,4980.06,16.92,16.92,4462284413,18.68,18.68,4462284413 +HANARO CD금리액티브(합성),471290,24,105195,2,10,0.01,2348,52,37000,2348,0.01,4515.38,6.35,6.35,246989190,6.35,6.35,246989190 +파워 200,152870,25,38120,2,650,1.73,6839,160,1250000,6839,1.73,4274.38,0.55,0.55,262098339,0.55,0.55,262098339 +심텍홀딩스,036710,26,1488,2,68,4.79,2151773,54213,48723279,2151773,4.79,3969.11,4.42,4.42,3315151990,4.57,4.57,3315151990 +아이언디바이스,464500,27,4100,2,575,16.31,8256864,222931,13963263,8256864,16.31,3703.78,59.13,59.13,33300866718,58.17,58.17,33300866718 +한전산업,130660,28,12750,2,1350,11.84,5631906,165218,32600000,5631906,11.84,3408.77,17.28,17.28,74543676205,17.93,17.93,74543676205 +아이톡시,052770,29,900,2,106,13.35,2351334,70263,55782666,2351334,13.35,3346.48,4.22,4.22,2122539058,4.23,4.23,2122539058 +HANARO Fn5G산업,367740,30,12855,2,210,1.66,3235,98,450000,3235,1.66,3301.02,0.72,0.72,40923322,0.71,0.71,40923322