From c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2 Mon Sep 17 00:00:00 2001 From: ened Date: Mon, 23 Jun 2025 18:01:33 +0900 Subject: [PATCH] Update 2025-06-23 240 top30,price --- .../20250623/top30-atvtr-20250623-090002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-091001.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-092002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-093001.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-094001.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-095001.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-100001.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-101001.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-102001.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-103001.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-104001.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-105001.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-110001.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-111001.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-112002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-113002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-114002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-115002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-120001.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-121002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-122002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-123002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-124002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-125002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-130001.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-131002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-132002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-133001.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-134002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-135002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-140002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-141002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-142002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-143002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-144002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-145001.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-150001.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-151001.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-152002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-153002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-154002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-155002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-160002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-161002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-162002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-163002.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-164001.csv | 31 +++++++++++++++++++ .../20250623/top30-atvtr-20250623-165002.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-090001.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-091000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-092001.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-093000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-094000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-095000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-100000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-101000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-102000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-103000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-104000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-105000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-110000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-111000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-112000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-113000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-114000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-115000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-120000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-121000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-122000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-123000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-124000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-125001.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-130000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-131000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-132001.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-133000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-134000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-135000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-140001.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-141000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-142000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-143000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-144001.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-145000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-150000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-151000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-152001.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-153000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-154001.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-155000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-160001.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-161001.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-162000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-163000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-164000.csv | 31 +++++++++++++++++++ top30/20250623/top30-av-20250623-165001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-090001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-091001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-092002.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-093001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-094001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-095001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-100001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-101001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-102001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-103001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-104001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-105001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-110001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-111001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-112001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-113001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-114001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-115001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-120000.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-121001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-122001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-123001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-124001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-125001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-130001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-131001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-132001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-133001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-134001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-135001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-140002.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-141001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-142001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-143001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-144002.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-145001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-150001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-151001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-152001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-153001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-154001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-155001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-160001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-161001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-162001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-163001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-164001.csv | 31 +++++++++++++++++++ top30/20250623/top30-avtr-20250623-165001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-090002.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-091001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-092002.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-093001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-094001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-095001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-100001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-101001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-102001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-103001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-104001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-105001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-110001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-111001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-112001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-113001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-114001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-115001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-120001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-121001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-122001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-123002.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-124002.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-125002.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-130001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-131001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-132002.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-133001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-134001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-135002.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-140002.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-141001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-142001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-143001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-144002.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-145001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-150001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-151001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-152002.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-153002.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-154002.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-155002.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-160002.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-161002.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-162002.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-163002.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-164001.csv | 31 +++++++++++++++++++ top30/20250623/top30-tv-20250623-165002.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-090001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-091000.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-092001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-093000.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-094000.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-095000.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-100000.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-101000.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-102000.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-103001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-104000.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-105001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-110000.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-111000.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-112001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-113001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-114001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-115001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-120000.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-121000.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-122001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-123001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-124001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-125001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-130000.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-131001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-132001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-133000.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-134001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-135001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-140001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-141000.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-142001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-143001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-144001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-145000.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-150000.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-151000.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-152001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-153001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-154001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-155001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-160001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-161001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-162001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-163001.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-164000.csv | 31 +++++++++++++++++++ top30/20250623/top30-vir-20250623-165001.csv | 31 +++++++++++++++++++ 240 files changed, 7440 insertions(+) create mode 100644 top30/20250623/top30-atvtr-20250623-090002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-091001.csv create mode 100644 top30/20250623/top30-atvtr-20250623-092002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-093001.csv create mode 100644 top30/20250623/top30-atvtr-20250623-094001.csv create mode 100644 top30/20250623/top30-atvtr-20250623-095001.csv create mode 100644 top30/20250623/top30-atvtr-20250623-100001.csv create mode 100644 top30/20250623/top30-atvtr-20250623-101001.csv create mode 100644 top30/20250623/top30-atvtr-20250623-102001.csv create mode 100644 top30/20250623/top30-atvtr-20250623-103001.csv create mode 100644 top30/20250623/top30-atvtr-20250623-104001.csv create mode 100644 top30/20250623/top30-atvtr-20250623-105001.csv create mode 100644 top30/20250623/top30-atvtr-20250623-110001.csv create mode 100644 top30/20250623/top30-atvtr-20250623-111001.csv create mode 100644 top30/20250623/top30-atvtr-20250623-112002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-113002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-114002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-115002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-120001.csv create mode 100644 top30/20250623/top30-atvtr-20250623-121002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-122002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-123002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-124002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-125002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-130001.csv create mode 100644 top30/20250623/top30-atvtr-20250623-131002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-132002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-133001.csv create mode 100644 top30/20250623/top30-atvtr-20250623-134002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-135002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-140002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-141002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-142002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-143002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-144002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-145001.csv create mode 100644 top30/20250623/top30-atvtr-20250623-150001.csv create mode 100644 top30/20250623/top30-atvtr-20250623-151001.csv create mode 100644 top30/20250623/top30-atvtr-20250623-152002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-153002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-154002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-155002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-160002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-161002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-162002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-163002.csv create mode 100644 top30/20250623/top30-atvtr-20250623-164001.csv create mode 100644 top30/20250623/top30-atvtr-20250623-165002.csv create mode 100644 top30/20250623/top30-av-20250623-090001.csv create mode 100644 top30/20250623/top30-av-20250623-091000.csv create mode 100644 top30/20250623/top30-av-20250623-092001.csv create mode 100644 top30/20250623/top30-av-20250623-093000.csv create mode 100644 top30/20250623/top30-av-20250623-094000.csv create mode 100644 top30/20250623/top30-av-20250623-095000.csv create mode 100644 top30/20250623/top30-av-20250623-100000.csv create mode 100644 top30/20250623/top30-av-20250623-101000.csv create mode 100644 top30/20250623/top30-av-20250623-102000.csv create mode 100644 top30/20250623/top30-av-20250623-103000.csv create mode 100644 top30/20250623/top30-av-20250623-104000.csv create mode 100644 top30/20250623/top30-av-20250623-105000.csv create mode 100644 top30/20250623/top30-av-20250623-110000.csv create mode 100644 top30/20250623/top30-av-20250623-111000.csv create mode 100644 top30/20250623/top30-av-20250623-112000.csv create mode 100644 top30/20250623/top30-av-20250623-113000.csv create mode 100644 top30/20250623/top30-av-20250623-114000.csv create mode 100644 top30/20250623/top30-av-20250623-115000.csv create mode 100644 top30/20250623/top30-av-20250623-120000.csv create mode 100644 top30/20250623/top30-av-20250623-121000.csv create mode 100644 top30/20250623/top30-av-20250623-122000.csv create mode 100644 top30/20250623/top30-av-20250623-123000.csv create mode 100644 top30/20250623/top30-av-20250623-124000.csv create mode 100644 top30/20250623/top30-av-20250623-125001.csv create mode 100644 top30/20250623/top30-av-20250623-130000.csv create mode 100644 top30/20250623/top30-av-20250623-131000.csv create mode 100644 top30/20250623/top30-av-20250623-132001.csv create mode 100644 top30/20250623/top30-av-20250623-133000.csv create mode 100644 top30/20250623/top30-av-20250623-134000.csv create mode 100644 top30/20250623/top30-av-20250623-135000.csv create mode 100644 top30/20250623/top30-av-20250623-140001.csv create mode 100644 top30/20250623/top30-av-20250623-141000.csv create mode 100644 top30/20250623/top30-av-20250623-142000.csv create mode 100644 top30/20250623/top30-av-20250623-143000.csv create mode 100644 top30/20250623/top30-av-20250623-144001.csv create mode 100644 top30/20250623/top30-av-20250623-145000.csv create mode 100644 top30/20250623/top30-av-20250623-150000.csv create mode 100644 top30/20250623/top30-av-20250623-151000.csv create mode 100644 top30/20250623/top30-av-20250623-152001.csv create mode 100644 top30/20250623/top30-av-20250623-153000.csv create mode 100644 top30/20250623/top30-av-20250623-154001.csv create mode 100644 top30/20250623/top30-av-20250623-155000.csv create mode 100644 top30/20250623/top30-av-20250623-160001.csv create mode 100644 top30/20250623/top30-av-20250623-161001.csv create mode 100644 top30/20250623/top30-av-20250623-162000.csv create mode 100644 top30/20250623/top30-av-20250623-163000.csv create mode 100644 top30/20250623/top30-av-20250623-164000.csv create mode 100644 top30/20250623/top30-av-20250623-165001.csv create mode 100644 top30/20250623/top30-avtr-20250623-090001.csv create mode 100644 top30/20250623/top30-avtr-20250623-091001.csv create mode 100644 top30/20250623/top30-avtr-20250623-092002.csv create mode 100644 top30/20250623/top30-avtr-20250623-093001.csv create mode 100644 top30/20250623/top30-avtr-20250623-094001.csv create mode 100644 top30/20250623/top30-avtr-20250623-095001.csv create mode 100644 top30/20250623/top30-avtr-20250623-100001.csv create mode 100644 top30/20250623/top30-avtr-20250623-101001.csv create mode 100644 top30/20250623/top30-avtr-20250623-102001.csv create mode 100644 top30/20250623/top30-avtr-20250623-103001.csv create mode 100644 top30/20250623/top30-avtr-20250623-104001.csv create mode 100644 top30/20250623/top30-avtr-20250623-105001.csv create mode 100644 top30/20250623/top30-avtr-20250623-110001.csv create mode 100644 top30/20250623/top30-avtr-20250623-111001.csv create mode 100644 top30/20250623/top30-avtr-20250623-112001.csv create mode 100644 top30/20250623/top30-avtr-20250623-113001.csv create mode 100644 top30/20250623/top30-avtr-20250623-114001.csv create mode 100644 top30/20250623/top30-avtr-20250623-115001.csv create mode 100644 top30/20250623/top30-avtr-20250623-120000.csv create mode 100644 top30/20250623/top30-avtr-20250623-121001.csv create mode 100644 top30/20250623/top30-avtr-20250623-122001.csv create mode 100644 top30/20250623/top30-avtr-20250623-123001.csv create mode 100644 top30/20250623/top30-avtr-20250623-124001.csv create mode 100644 top30/20250623/top30-avtr-20250623-125001.csv create mode 100644 top30/20250623/top30-avtr-20250623-130001.csv create mode 100644 top30/20250623/top30-avtr-20250623-131001.csv create mode 100644 top30/20250623/top30-avtr-20250623-132001.csv create mode 100644 top30/20250623/top30-avtr-20250623-133001.csv create mode 100644 top30/20250623/top30-avtr-20250623-134001.csv create mode 100644 top30/20250623/top30-avtr-20250623-135001.csv create mode 100644 top30/20250623/top30-avtr-20250623-140002.csv create mode 100644 top30/20250623/top30-avtr-20250623-141001.csv create mode 100644 top30/20250623/top30-avtr-20250623-142001.csv create mode 100644 top30/20250623/top30-avtr-20250623-143001.csv create mode 100644 top30/20250623/top30-avtr-20250623-144002.csv create mode 100644 top30/20250623/top30-avtr-20250623-145001.csv create mode 100644 top30/20250623/top30-avtr-20250623-150001.csv create mode 100644 top30/20250623/top30-avtr-20250623-151001.csv create mode 100644 top30/20250623/top30-avtr-20250623-152001.csv create mode 100644 top30/20250623/top30-avtr-20250623-153001.csv create mode 100644 top30/20250623/top30-avtr-20250623-154001.csv create mode 100644 top30/20250623/top30-avtr-20250623-155001.csv create mode 100644 top30/20250623/top30-avtr-20250623-160001.csv create mode 100644 top30/20250623/top30-avtr-20250623-161001.csv create mode 100644 top30/20250623/top30-avtr-20250623-162001.csv create mode 100644 top30/20250623/top30-avtr-20250623-163001.csv create mode 100644 top30/20250623/top30-avtr-20250623-164001.csv create mode 100644 top30/20250623/top30-avtr-20250623-165001.csv create mode 100644 top30/20250623/top30-tv-20250623-090002.csv create mode 100644 top30/20250623/top30-tv-20250623-091001.csv create mode 100644 top30/20250623/top30-tv-20250623-092002.csv create mode 100644 top30/20250623/top30-tv-20250623-093001.csv create mode 100644 top30/20250623/top30-tv-20250623-094001.csv create mode 100644 top30/20250623/top30-tv-20250623-095001.csv create mode 100644 top30/20250623/top30-tv-20250623-100001.csv create mode 100644 top30/20250623/top30-tv-20250623-101001.csv create mode 100644 top30/20250623/top30-tv-20250623-102001.csv create mode 100644 top30/20250623/top30-tv-20250623-103001.csv create mode 100644 top30/20250623/top30-tv-20250623-104001.csv create mode 100644 top30/20250623/top30-tv-20250623-105001.csv create mode 100644 top30/20250623/top30-tv-20250623-110001.csv create mode 100644 top30/20250623/top30-tv-20250623-111001.csv create mode 100644 top30/20250623/top30-tv-20250623-112001.csv create mode 100644 top30/20250623/top30-tv-20250623-113001.csv create mode 100644 top30/20250623/top30-tv-20250623-114001.csv create mode 100644 top30/20250623/top30-tv-20250623-115001.csv create mode 100644 top30/20250623/top30-tv-20250623-120001.csv create mode 100644 top30/20250623/top30-tv-20250623-121001.csv create mode 100644 top30/20250623/top30-tv-20250623-122001.csv create mode 100644 top30/20250623/top30-tv-20250623-123002.csv create mode 100644 top30/20250623/top30-tv-20250623-124002.csv create mode 100644 top30/20250623/top30-tv-20250623-125002.csv create mode 100644 top30/20250623/top30-tv-20250623-130001.csv create mode 100644 top30/20250623/top30-tv-20250623-131001.csv create mode 100644 top30/20250623/top30-tv-20250623-132002.csv create mode 100644 top30/20250623/top30-tv-20250623-133001.csv create mode 100644 top30/20250623/top30-tv-20250623-134001.csv create mode 100644 top30/20250623/top30-tv-20250623-135002.csv create mode 100644 top30/20250623/top30-tv-20250623-140002.csv create mode 100644 top30/20250623/top30-tv-20250623-141001.csv create mode 100644 top30/20250623/top30-tv-20250623-142001.csv create mode 100644 top30/20250623/top30-tv-20250623-143001.csv create mode 100644 top30/20250623/top30-tv-20250623-144002.csv create mode 100644 top30/20250623/top30-tv-20250623-145001.csv create mode 100644 top30/20250623/top30-tv-20250623-150001.csv create mode 100644 top30/20250623/top30-tv-20250623-151001.csv create mode 100644 top30/20250623/top30-tv-20250623-152002.csv create mode 100644 top30/20250623/top30-tv-20250623-153002.csv create mode 100644 top30/20250623/top30-tv-20250623-154002.csv create mode 100644 top30/20250623/top30-tv-20250623-155002.csv create mode 100644 top30/20250623/top30-tv-20250623-160002.csv create mode 100644 top30/20250623/top30-tv-20250623-161002.csv create mode 100644 top30/20250623/top30-tv-20250623-162002.csv create mode 100644 top30/20250623/top30-tv-20250623-163002.csv create mode 100644 top30/20250623/top30-tv-20250623-164001.csv create mode 100644 top30/20250623/top30-tv-20250623-165002.csv create mode 100644 top30/20250623/top30-vir-20250623-090001.csv create mode 100644 top30/20250623/top30-vir-20250623-091000.csv create mode 100644 top30/20250623/top30-vir-20250623-092001.csv create mode 100644 top30/20250623/top30-vir-20250623-093000.csv create mode 100644 top30/20250623/top30-vir-20250623-094000.csv create mode 100644 top30/20250623/top30-vir-20250623-095000.csv create mode 100644 top30/20250623/top30-vir-20250623-100000.csv create mode 100644 top30/20250623/top30-vir-20250623-101000.csv create mode 100644 top30/20250623/top30-vir-20250623-102000.csv create mode 100644 top30/20250623/top30-vir-20250623-103001.csv create mode 100644 top30/20250623/top30-vir-20250623-104000.csv create mode 100644 top30/20250623/top30-vir-20250623-105001.csv create mode 100644 top30/20250623/top30-vir-20250623-110000.csv create mode 100644 top30/20250623/top30-vir-20250623-111000.csv create mode 100644 top30/20250623/top30-vir-20250623-112001.csv create mode 100644 top30/20250623/top30-vir-20250623-113001.csv create mode 100644 top30/20250623/top30-vir-20250623-114001.csv create mode 100644 top30/20250623/top30-vir-20250623-115001.csv create mode 100644 top30/20250623/top30-vir-20250623-120000.csv create mode 100644 top30/20250623/top30-vir-20250623-121000.csv create mode 100644 top30/20250623/top30-vir-20250623-122001.csv create mode 100644 top30/20250623/top30-vir-20250623-123001.csv create mode 100644 top30/20250623/top30-vir-20250623-124001.csv create mode 100644 top30/20250623/top30-vir-20250623-125001.csv create mode 100644 top30/20250623/top30-vir-20250623-130000.csv create mode 100644 top30/20250623/top30-vir-20250623-131001.csv create mode 100644 top30/20250623/top30-vir-20250623-132001.csv create mode 100644 top30/20250623/top30-vir-20250623-133000.csv create mode 100644 top30/20250623/top30-vir-20250623-134001.csv create mode 100644 top30/20250623/top30-vir-20250623-135001.csv create mode 100644 top30/20250623/top30-vir-20250623-140001.csv create mode 100644 top30/20250623/top30-vir-20250623-141000.csv create mode 100644 top30/20250623/top30-vir-20250623-142001.csv create mode 100644 top30/20250623/top30-vir-20250623-143001.csv create mode 100644 top30/20250623/top30-vir-20250623-144001.csv create mode 100644 top30/20250623/top30-vir-20250623-145000.csv create mode 100644 top30/20250623/top30-vir-20250623-150000.csv create mode 100644 top30/20250623/top30-vir-20250623-151000.csv create mode 100644 top30/20250623/top30-vir-20250623-152001.csv create mode 100644 top30/20250623/top30-vir-20250623-153001.csv create mode 100644 top30/20250623/top30-vir-20250623-154001.csv create mode 100644 top30/20250623/top30-vir-20250623-155001.csv create mode 100644 top30/20250623/top30-vir-20250623-160001.csv create mode 100644 top30/20250623/top30-vir-20250623-161001.csv create mode 100644 top30/20250623/top30-vir-20250623-162001.csv create mode 100644 top30/20250623/top30-vir-20250623-163001.csv create mode 100644 top30/20250623/top30-vir-20250623-164000.csv create mode 100644 top30/20250623/top30-vir-20250623-165001.csv diff --git a/top30/20250623/top30-atvtr-20250623-090002.csv b/top30/20250623/top30-atvtr-20250623-090002.csv new file mode 100644 index 000000000000..053a2c17da29 --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +바른손이앤에이,035620,1,576,5,-14,-2.37,556789,14691777,74439675,556789,-2.37,3.79,0.75,0.75,321533249,0.75,0.75,321533249 +TIGER 원유선물Enhanced(H),130680,2,4775,2,155,3.35,26476,177825,4550000,26476,3.35,14.89,0.58,0.58,126320030,0.58,0.58,126320030 +세아메카닉스,396300,3,2870,2,25,0.88,68944,3857118,26489500,68944,0.88,1.79,0.26,0.26,195182915,0.26,0.26,195182915 +TIGER 은행,091220,4,11280,5,-10,-0.09,2318,50751,1000000,2318,-0.09,4.57,0.23,0.23,26147040,0.23,0.23,26147040 +헥토파이낸셜,234340,5,27050,2,1300,5.05,18948,496903,9453000,18948,5.05,3.81,0.20,0.20,516044450,0.20,0.20,516044450 +두산퓨얼셀2우B,33626L,6,11100,3,0,0.00,5474,314620,2986300,5474,0.00,1.74,0.18,0.18,60761400,0.18,0.18,60761400 +SKAI,357880,7,2290,2,25,1.10,46634,1855960,34047953,46634,1.10,2.51,0.14,0.14,107609315,0.14,0.14,107609315 +핑거스토리,417180,8,2785,5,-80,-2.79,17354,593110,16816209,17354,-2.79,2.93,0.10,0.10,48496350,0.10,0.10,48496350 +로킷헬스케어,376900,9,13930,3,0,0.00,14395,1192896,15417639,14395,0.00,1.21,0.09,0.09,200522350,0.09,0.09,200522350 +스튜디오미르,408900,10,4190,3,0,0.00,29826,11539534,32729532,29826,0.00,0.26,0.09,0.09,124970940,0.09,0.09,124970940 +한투 블룸버그 인버스 2X 천연가스선물 ETN,Q570084,11,18120,2,1445,8.67,3492,83520,4000000,3492,8.67,4.18,0.09,0.09,63275040,0.09,0.09,63275040 +우진엔텍,457550,12,30850,2,850,2.83,7885,2186025,9271339,7885,2.83,0.36,0.09,0.09,242857400,0.08,0.08,242857400 +에이럭스,475580,13,12150,2,560,4.83,10787,154725,13624900,10787,4.83,6.97,0.08,0.08,130852010,0.08,0.08,130852010 +위드텍,348350,14,8900,5,-100,-1.11,6817,2227859,10183600,6817,-1.11,0.31,0.07,0.07,60634900,0.07,0.07,60634900 +리파인,377450,15,14540,5,-1360,-8.55,11177,421807,17330000,11177,-8.55,2.65,0.06,0.06,161828040,0.06,0.06,161828040 +KIWOOM 코스닥150선물레버리지,291630,16,3965,5,-100,-2.46,415,45567,650000,415,-2.46,0.91,0.06,0.06,1647525,0.06,0.06,1647525 +한화투자증권우,003535,17,8860,5,-220,-2.42,3049,68454,4800000,3049,-2.42,4.45,0.06,0.06,27044620,0.06,0.06,27044620 +닷밀,464580,18,3815,3,0,0.00,5454,4197772,9179743,5454,0.00,0.13,0.06,0.06,20807010,0.06,0.06,20807010 +핑거,163730,19,13740,5,-60,-0.43,5186,463651,9365608,5186,-0.43,1.12,0.06,0.06,71480570,0.06,0.06,71480570 +효성ITX,094280,20,14830,5,-300,-1.98,6139,317873,11558200,6139,-1.98,1.93,0.05,0.05,90984230,0.05,0.05,90984230 +TIMEFOLIO K신재생에너지액티브,404120,21,13755,5,-165,-1.19,351,2612,700000,351,-1.19,13.44,0.05,0.05,4828005,0.05,0.05,4828005 +UNICORN SK하이닉스밸류체인액티브,494220,22,11875,3,0,0.00,500,107621,1100000,500,0.00,0.46,0.05,0.05,5937500,0.05,0.05,5937500 +한국화장품,123690,23,9460,3,0,0.00,7240,10233538,16068000,7240,0.00,0.07,0.05,0.05,68490400,0.05,0.05,68490400 +코리아나,027050,24,3220,3,0,0.00,17814,26880366,40000000,17814,0.00,0.07,0.04,0.04,57361080,0.04,0.04,57361080 +혜인,003010,25,5370,5,-120,-2.19,5642,124236,12712747,5642,-2.19,4.54,0.04,0.04,30082320,0.04,0.04,30082320 +SOL 유럽탄소배출권선물S&P(H),400580,26,10760,3,0,0.00,300,1898,700000,300,0.00,15.81,0.04,0.04,3228000,0.04,0.04,3228000 +휴림로봇,090710,27,2300,3,0,0.00,39359,30994256,110237793,39359,0.00,0.13,0.04,0.04,90525700,0.04,0.04,90525700 +한국비엔씨,256840,28,5270,5,-190,-3.48,24190,760069,68394886,24190,-3.48,3.18,0.04,0.04,127478820,0.04,0.04,127478820 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,29,17560,2,285,1.65,1000,40893,3000000,1000,1.65,2.45,0.03,0.03,17560000,0.03,0.03,17560000 +KODEX 금액티브,0064K0,30,9780,2,100,1.03,3086,648398,10300000,3086,1.03,0.48,0.03,0.03,30181080,0.03,0.03,30181080 diff --git a/top30/20250623/top30-atvtr-20250623-091001.csv b/top30/20250623/top30-atvtr-20250623-091001.csv new file mode 100644 index 000000000000..7d2afbbe87d4 --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +STX그린로지스,465770,1,11430,2,1320,13.06,1536968,925077,7171032,1536968,13.06,166.14,21.43,21.43,18256386995,22.27,22.27,18256386995 +오르비텍,046120,2,4750,2,375,8.57,4174034,34762520,27449486,4174034,8.57,12.01,15.21,15.21,19740593003,15.14,15.14,19740593003 +흥구석유,024060,3,19030,2,3500,22.54,2175256,2314429,15000000,2175256,22.54,93.99,14.50,14.50,42150503520,14.77,14.77,42150503520 +한국ANKOR유전,152550,4,372,2,69,22.77,9451286,8818692,70020000,9451286,22.77,107.17,13.50,13.50,3578656648,13.74,13.74,3578656648 +오픈베이스,049480,5,3300,2,365,12.44,4078847,8701675,31422383,4078847,12.44,46.87,12.98,12.98,12900682659,12.44,12.44,12900682659 +지에스이,053050,6,3460,2,405,13.26,3237295,1871441,29987597,3237295,13.26,172.98,10.80,10.80,11508717370,11.09,11.09,11508717370 +바이오포트,188040,7,17760,2,1140,6.86,459358,1714811,4428863,459358,6.86,26.79,10.37,10.37,8200904015,10.43,10.43,8200904015 +닷밀,464580,8,3965,2,150,3.93,920833,4197772,9179743,920833,3.93,21.94,10.03,10.03,3580676145,9.84,9.84,3580676145 +바른손,018700,9,1464,2,54,3.83,3220329,2119702,35119757,3220329,3.83,151.92,9.17,9.17,4854367496,9.44,9.44,4854367496 +TIMEFOLIO 미국배당다우존스액티브,0036D0,10,9990,2,80,0.81,127930,167761,1550000,127930,0.81,76.26,8.25,8.25,1276191085,8.24,8.24,1276191085 +극동유화,014530,11,3865,2,320,9.03,2656571,612307,34869420,2656571,9.03,433.86,7.62,7.62,10488175921,7.78,7.78,10488175921 +라이콤,388790,12,2875,2,140,5.12,2286823,870431,30590343,2286823,5.12,262.72,7.48,7.48,6643222765,7.55,7.55,6643222765 +대한해운,005880,13,1819,2,148,8.86,23566311,6436626,322747340,23566311,8.86,366.13,7.30,7.30,43976932662,7.49,7.49,43976932662 +RISE 미국휴머노이드로봇,0036R0,14,11500,2,10,0.09,66894,83768,900000,66894,0.09,79.86,7.43,7.43,768632607,7.43,7.43,768632607 +TIGER 인터넷TOP10,365000,15,5030,2,95,1.93,925148,5216804,12750000,925148,1.93,17.73,7.26,7.26,4622047740,7.21,7.21,4622047740 +코츠테크놀로지,448710,16,26650,2,800,3.09,350804,2037303,5260589,350804,3.09,17.22,6.67,6.67,9677625475,6.90,6.90,9677625475 +SH에너지화학,002360,17,534,2,55,11.48,7243061,813827,111133730,7243061,11.48,890.00,6.52,6.52,4025187886,6.78,6.78,4025187886 +KODEX 코스닥150선물인버스,251340,18,3675,2,75,2.08,4843879,29207516,71400000,4843879,2.08,16.58,6.78,6.78,17785760095,6.78,6.78,17785760095 +해성옵틱스,076610,19,526,5,-68,-11.45,1685877,528907,25453198,1685877,-11.45,318.75,6.62,6.62,892517453,6.67,6.67,892517453 +한국화장품,123690,20,9240,5,-220,-2.33,1004431,10233538,16068000,1004431,-2.33,9.82,6.25,6.25,9299297990,6.26,6.26,9299297990 +삼성 인버스 2X 천연가스 선물 ETN D,Q530136,21,14550,2,1085,8.06,235993,347826,4000000,235993,8.06,67.85,5.90,5.90,3435003992,5.90,5.90,3435003992 +바른손이앤에이,035620,22,523,5,-67,-11.36,4162435,14691777,74439675,4162435,-11.36,28.33,5.59,5.59,2267478694,5.82,5.82,2267478694 +KIWOOM 미국원유에너지기업,474800,23,11395,2,420,3.83,51196,38567,900000,51196,3.83,132.75,5.69,5.69,578362735,5.64,5.64,578362735 +한일단조,024740,24,2445,2,60,2.52,1701640,2263354,32897049,1701640,2.52,75.18,5.17,5.17,4281494319,5.32,5.32,4281494319 +티엔엔터테인먼트,131100,25,1937,2,375,24.01,1516292,73355,28048252,1516292,24.01,2067.06,5.41,5.41,2886431342,5.31,5.31,2886431342 +심플랫폼,444530,26,15930,5,-1060,-6.24,312451,2490516,6241227,312451,-6.24,12.55,5.01,5.01,4977775910,5.01,5.01,4977775910 +KODEX WTI원유선물(H),261220,27,16810,2,580,3.57,229138,960067,4625000,229138,3.57,23.87,4.95,4.95,3839399105,4.94,4.94,3839399105 +SOL 국제금,0066W0,28,9855,2,165,1.70,54936,126068,1200000,54936,1.70,43.58,4.58,4.58,541344261,4.58,4.58,541344261 +중앙에너비스,000440,29,24600,2,5090,26.09,265820,328320,6227130,265820,26.09,80.96,4.27,4.27,6647839775,4.34,4.34,6647839775 +세아메카닉스,396300,30,3050,2,205,7.21,1163929,3857118,26489500,1163929,7.21,30.18,4.39,4.39,3506138805,4.34,4.34,3506138805 diff --git a/top30/20250623/top30-atvtr-20250623-092002.csv b/top30/20250623/top30-atvtr-20250623-092002.csv new file mode 100644 index 000000000000..a56725bd70cd --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +STX그린로지스,465770,1,11500,2,1390,13.75,2113928,925077,7171032,2113928,13.75,228.51,29.48,29.48,25012239230,30.33,30.33,25012239230 +오르비텍,046120,2,4800,2,425,9.71,6515690,34762520,27449486,6515690,9.71,18.74,23.74,23.74,31034856526,23.55,23.55,31034856526 +오픈베이스,049480,3,3380,2,445,15.16,7614558,8701675,31422383,7614558,15.16,87.51,24.23,24.23,24800979417,23.35,23.35,24800979417 +흥구석유,024060,4,19140,2,3610,23.25,2804342,2314429,15000000,2804342,23.25,121.17,18.70,18.70,54240212360,18.89,18.89,54240212360 +한국ANKOR유전,152550,5,371,2,68,22.44,12966279,8818692,70020000,12966279,22.44,147.03,18.52,18.52,4900772389,18.87,18.87,4900772389 +닷밀,464580,6,3765,5,-50,-1.31,1407631,4197772,9179743,1407631,-1.31,33.53,15.33,15.33,5460786617,15.80,15.80,5460786617 +바이오포트,188040,7,17960,2,1340,8.06,633711,1714811,4428863,633711,8.06,36.96,14.31,14.31,11363344645,14.29,14.29,11363344645 +지에스이,053050,8,3490,2,435,14.24,3973668,1871441,29987597,3973668,14.24,212.33,13.25,13.25,14093517789,13.47,13.47,14093517789 +TIGER 인터넷TOP10,365000,9,4965,2,30,0.61,1627364,5216804,12750000,1627364,0.61,31.19,12.76,12.76,8135362267,12.85,12.85,8135362267 +한국화장품,123690,10,9310,5,-150,-1.59,1940250,10233538,16068000,1940250,-1.59,18.96,12.08,12.08,18103382875,12.10,12.10,18103382875 +바른손,018700,11,1461,2,51,3.62,3841413,2119702,35119757,3841413,3.62,181.22,10.94,10.94,5754965404,11.22,11.22,5754965404 +KODEX 코스닥150선물인버스,251340,12,3685,2,85,2.36,7629756,29207516,71400000,7629756,2.36,26.12,10.69,10.69,28063063958,10.67,10.67,28063063958 +티엔엔터테인먼트,131100,13,1829,2,267,17.09,2799825,73355,28048252,2799825,17.09,3816.82,9.98,9.98,5276375299,10.29,10.29,5276375299 +TIMEFOLIO 미국배당다우존스액티브,0036D0,14,10000,2,90,0.91,153030,167761,1550000,153030,0.91,91.22,9.87,9.87,1527249205,9.85,9.85,1527249205 +스튜디오미르,408900,15,4320,2,130,3.10,3164831,11539534,32729532,3164831,3.10,27.43,9.67,9.67,13666489717,9.67,9.67,13666489717 +대한해운,005880,16,1828,2,157,9.40,28755428,6436626,322747340,28755428,9.40,446.75,8.91,8.91,53430352931,9.06,9.06,53430352931 +극동유화,014530,17,3840,2,295,8.32,3068392,612307,34869420,3068392,8.32,501.12,8.80,8.80,12087152191,9.03,9.03,12087152191 +TIGER 200선물인버스2X,252710,18,1635,2,47,2.96,3744505,5309097,41500000,3744505,2.96,70.53,9.02,9.02,6087621304,8.97,8.97,6087621304 +SH에너지화학,002360,19,531,2,52,10.86,9132772,813827,111133730,9132772,10.86,1122.20,8.22,8.22,5046992488,8.55,8.55,5046992488 +두산퓨얼셀2우B,33626L,20,10880,5,-220,-1.98,250612,314620,2986300,250612,-1.98,79.66,8.39,8.39,2772204285,8.53,8.53,2772204285 +RISE 미국휴머노이드로봇,0036R0,21,11490,3,0,0.00,76613,83768,900000,76613,0.00,91.46,8.51,8.51,880389372,8.51,8.51,880389372 +코츠테크놀로지,448710,22,26850,2,1000,3.87,430970,2037303,5260589,430970,3.87,21.15,8.19,8.19,11803689425,8.36,8.36,11803689425 +라이콤,388790,23,2890,2,155,5.67,2527482,870431,30590343,2527482,5.67,290.37,8.26,8.26,7334744551,8.30,8.30,7334744551 +KIWOOM 미국원유에너지기업,474800,24,11410,2,435,3.96,74295,38567,900000,74295,3.96,192.64,8.26,8.26,841870870,8.20,8.20,841870870 +해성옵틱스,076610,25,533,5,-61,-10.27,2094376,528907,25453198,2094376,-10.27,395.98,8.23,8.23,1109181390,8.18,8.18,1109181390 +바른손이앤에이,035620,26,527,5,-63,-10.68,5749816,14691777,74439675,5749816,-10.68,39.14,7.72,7.72,3089123788,7.87,7.87,3089123788 +더즌,462860,27,5220,5,-60,-1.14,5307400,19167832,71413257,5307400,-1.14,27.69,7.43,7.43,27953125400,7.50,7.50,27953125400 +중앙에너비스,000440,28,25000,2,5490,28.14,463592,328320,6227130,463592,28.14,141.20,7.44,7.44,11620786225,7.46,7.46,11620786225 +KODEX 200선물인버스2X,252670,29,1543,2,44,2.94,65058686,329200064,926800000,65058686,2.94,19.76,7.02,7.02,99728023488,6.97,6.97,99728023488 +KODEX WTI원유선물(H),261220,30,16785,2,555,3.42,317888,960067,4625000,317888,3.42,33.11,6.87,6.87,5328998551,6.86,6.86,5328998551 diff --git a/top30/20250623/top30-atvtr-20250623-093001.csv b/top30/20250623/top30-atvtr-20250623-093001.csv new file mode 100644 index 000000000000..35189381a809 --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +STX그린로지스,465770,1,11830,2,1720,17.01,3153585,925077,7171032,3153585,17.01,340.90,43.98,43.98,37493331705,44.20,44.20,37493331705 +한국ANKOR유전,152550,2,393,1,90,29.70,23635229,8818692,70020000,23635229,29.70,268.01,33.75,33.75,9028982295,32.81,32.81,9028982295 +오픈베이스,049480,3,3300,2,365,12.44,8905009,8701675,31422383,8905009,12.44,102.34,28.34,28.34,29114942417,28.08,28.08,29114942417 +오르비텍,046120,4,4650,2,275,6.29,7447942,34762520,27449486,7447942,6.29,21.43,27.13,27.13,35420083274,27.75,27.75,35420083274 +흥구석유,024060,5,19300,2,3770,24.28,3180311,2314429,15000000,3180311,24.28,137.41,21.20,21.20,61475762915,21.24,21.24,61475762915 +바이오포트,188040,6,18630,2,2010,12.09,913300,1714811,4428863,913300,12.09,53.26,20.62,20.62,16560811760,20.07,20.07,16560811760 +한국화장품,123690,7,9370,5,-90,-0.95,2772789,10233538,16068000,2772789,-0.95,27.10,17.26,17.26,25975698835,17.25,17.25,25975698835 +TIGER 인터넷TOP10,365000,8,4950,2,15,0.30,2133337,5216804,12750000,2133337,0.30,40.89,16.73,16.73,10627981500,16.84,16.84,10627981500 +스튜디오미르,408900,9,4005,5,-185,-4.42,5188229,11539534,32729532,5188229,-4.42,44.96,15.85,15.85,21927770620,16.73,16.73,21927770620 +닷밀,464580,10,3720,5,-95,-2.49,1465685,4197772,9179743,1465685,-2.49,34.92,15.97,15.97,5678254994,16.63,16.63,5678254994 +지에스이,053050,11,3555,2,500,16.37,4607047,1871441,29987597,4607047,16.37,246.18,15.36,15.36,16332195909,15.32,15.32,16332195909 +극동유화,014530,12,4085,2,540,15.23,4955055,612307,34869420,4955055,15.23,809.24,14.21,14.21,19679060653,13.82,13.82,19679060653 +KODEX 코스닥150선물인버스,251340,13,3695,2,95,2.64,8732979,29207516,71400000,8732979,2.64,29.90,12.23,12.23,32138057177,12.18,12.18,32138057177 +바른손,018700,14,1476,2,66,4.68,4090681,2119702,35119757,4090681,4.68,192.98,11.65,11.65,6117464118,11.80,11.80,6117464118 +TIMEFOLIO 미국배당다우존스액티브,0036D0,15,10005,2,95,0.96,180103,167761,1550000,180103,0.96,107.36,11.62,11.62,1797779130,11.59,11.59,1797779130 +TIGER 200선물인버스2X,252710,16,1644,2,56,3.53,4761906,5309097,41500000,4761906,3.53,89.69,11.47,11.47,7758774787,11.37,11.37,7758774787 +티엔엔터테인먼트,131100,17,1827,2,265,16.97,3078443,73355,28048252,3078443,16.97,4196.64,10.98,10.98,5782086858,11.28,11.28,5782086858 +넥써쓰,205500,18,4010,2,770,23.77,6280038,716257,58717699,6280038,23.77,876.79,10.70,10.70,25068198744,10.65,10.65,25068198744 +대한해운,005880,19,1818,2,147,8.80,32026140,6436626,322747340,32026140,8.80,497.56,9.92,9.92,59403619331,10.12,10.12,59403619331 +라이콤,388790,20,2935,2,200,7.31,3003596,870431,30590343,3003596,7.31,345.07,9.82,9.82,8729228574,9.72,9.72,8729228574 +KIWOOM 미국원유에너지기업,474800,21,11440,2,465,4.24,87777,38567,900000,87777,4.24,227.60,9.75,9.75,996168205,9.68,9.68,996168205 +해성옵틱스,076610,22,542,5,-52,-8.75,2443361,528907,25453198,2443361,-8.75,461.96,9.60,9.60,1296483962,9.40,9.40,1296483962 +SH에너지화학,002360,23,546,2,67,13.99,10319243,813827,111133730,10319243,13.99,1267.99,9.29,9.29,5689718206,9.38,9.38,5689718206 +데이타솔루션,263800,24,6240,2,220,3.65,1561220,17326952,16219380,1561220,3.65,9.01,9.63,9.63,9467943700,9.35,9.35,9467943700 +두산퓨얼셀2우B,33626L,25,10910,5,-190,-1.71,275874,314620,2986300,275874,-1.71,87.68,9.24,9.24,3046628415,9.35,9.35,3046628415 +KODEX 200선물인버스2X,252670,26,1551,2,52,3.47,86827717,329200064,926800000,86827717,3.47,26.38,9.37,9.37,133485181092,9.29,9.29,133485181092 +코츠테크놀로지,448710,27,27475,2,1625,6.29,486294,2037303,5260589,486294,6.29,23.87,9.24,9.24,13294144250,9.20,9.20,13294144250 +RISE 미국휴머노이드로봇,0036R0,28,11515,2,25,0.22,82615,83768,900000,82615,0.22,98.62,9.18,9.18,949481777,9.16,9.16,949481777 +더즌,462860,29,5140,5,-140,-2.65,6255517,19167832,71413257,6255517,-2.65,32.64,8.76,8.76,32805437960,8.94,8.94,32805437960 +중앙에너비스,000440,30,25350,1,5840,29.93,559580,328320,6227130,559580,29.93,170.44,8.99,8.99,14051741500,8.90,8.90,14051741500 diff --git a/top30/20250623/top30-atvtr-20250623-094001.csv b/top30/20250623/top30-atvtr-20250623-094001.csv new file mode 100644 index 000000000000..9c119ab43e0b --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +STX그린로지스,465770,1,11810,2,1700,16.82,3500913,925077,7171032,3500913,16.82,378.45,48.82,48.82,41654878155,49.19,49.19,41654878155 +한국ANKOR유전,152550,2,393,1,90,29.70,28123995,8818692,70020000,28123995,29.70,318.91,40.17,40.17,10786372752,39.20,39.20,10786372752 +데이타솔루션,263800,3,6170,2,150,2.49,5118419,17326952,16219380,5118419,2.49,29.54,31.56,31.56,32395514625,32.37,32.37,32395514625 +오르비텍,046120,4,4900,2,525,12.00,8777268,34762520,27449486,8777268,12.00,25.25,31.98,31.98,41841308629,31.11,31.11,41841308629 +오픈베이스,049480,5,3320,2,385,13.12,9350397,8701675,31422383,9350397,13.12,107.46,29.76,29.76,30596668346,29.33,29.33,30596668346 +바이오포트,188040,6,18330,2,1710,10.29,1047505,1714811,4428863,1047505,10.29,61.09,23.65,23.65,19077695755,23.50,23.50,19077695755 +흥구석유,024060,7,19100,2,3570,22.99,3428110,2314429,15000000,3428110,22.99,148.12,22.85,22.85,66241633770,23.12,23.12,66241633770 +한국화장품,123690,8,9460,3,0,0.00,3075504,10233538,16068000,3075504,0.00,30.05,19.14,19.14,28844818490,18.98,18.98,28844818490 +TIGER 인터넷TOP10,365000,9,4975,2,40,0.81,2381242,5216804,12750000,2381242,0.81,45.65,18.68,18.68,11858593470,18.70,18.70,11858593470 +극동유화,014530,10,4085,2,540,15.23,6337403,612307,34869420,6337403,15.23,1035.00,18.17,18.17,25318315271,17.77,17.77,25318315271 +스튜디오미르,408900,11,4025,5,-165,-3.94,5359221,11539534,32729532,5359221,-3.94,46.44,16.37,16.37,22617269820,17.17,17.17,22617269820 +닷밀,464580,12,3815,3,0,0.00,1523140,4197772,9179743,1523140,0.00,36.28,16.59,16.59,5894485654,16.83,16.83,5894485654 +지에스이,053050,13,3510,2,455,14.89,4904912,1871441,29987597,4904912,14.89,262.09,16.36,16.36,17383203424,16.52,16.52,17383203424 +넥써쓰,205500,14,4210,1,970,29.94,9241284,716257,58717699,9241284,29.94,1290.22,15.74,15.74,37303791060,15.09,15.09,37303791060 +KODEX 코스닥150선물인버스,251340,15,3690,2,90,2.50,9488305,29207516,71400000,9488305,2.50,32.49,13.29,13.29,34926440400,13.26,13.26,34926440400 +티엔엔터테인먼트,131100,16,1830,2,268,17.16,3567273,73355,28048252,3567273,17.16,4863.03,12.72,12.72,6700461388,13.05,13.05,6700461388 +바른손,018700,17,1453,2,43,3.05,4347356,2119702,35119757,4347356,3.05,205.09,12.38,12.38,6493582316,12.73,12.73,6493582316 +TIGER 200선물인버스2X,252710,18,1631,2,43,2.71,4958555,5309097,41500000,4958555,2.71,93.40,11.95,11.95,8080625522,11.94,11.94,8080625522 +TIMEFOLIO 미국배당다우존스액티브,0036D0,19,10010,2,100,1.01,180196,167761,1550000,180196,1.01,107.41,11.63,11.63,1798710007,11.59,11.59,1798710007 +KODEX 200선물인버스2X,252670,20,1540,2,41,2.74,105973080,329200064,926800000,105973080,2.74,32.19,11.43,11.43,163076855361,11.43,11.43,163076855361 +KIWOOM 미국원유에너지기업,474800,21,11440,2,465,4.24,102311,38567,900000,102311,4.24,265.28,11.37,11.37,1162558615,11.29,11.29,1162558615 +라이콤,388790,22,2885,2,150,5.48,3262197,870431,30590343,3262197,5.48,374.78,10.66,10.66,9477137318,10.74,10.74,9477137318 +대한해운,005880,23,1820,2,149,8.92,33873840,6436626,322747340,33873840,8.92,526.27,10.50,10.50,62773891758,10.69,10.69,62773891758 +RISE 미국휴머노이드로봇,0036R0,24,11515,2,25,0.22,95199,83768,900000,95199,0.22,113.65,10.58,10.58,1094330042,10.56,10.56,1094330042 +두산퓨얼셀2우B,33626L,25,10530,5,-570,-5.14,296125,314620,2986300,296125,-5.14,94.12,9.92,9.92,3259944515,10.37,10.37,3259944515 +해성옵틱스,076610,26,540,5,-54,-9.09,2651090,528907,25453198,2651090,-9.09,501.24,10.42,10.42,1408827607,10.25,10.25,1408827607 +SH에너지화학,002360,27,540,2,61,12.73,10846273,813827,111133730,10846273,12.73,1332.75,9.76,9.76,5974850856,9.96,9.96,5974850856 +코츠테크놀로지,448710,28,27250,2,1400,5.42,511268,2037303,5260589,511268,5.42,25.10,9.72,9.72,13973645575,9.75,9.75,13973645575 +KODEX WTI원유선물(H),261220,29,16775,2,545,3.36,433824,960067,4625000,433824,3.36,45.19,9.38,9.38,7275340509,9.38,9.38,7275340509 +더즌,462860,30,5190,5,-90,-1.70,6624626,19167832,71413257,6624626,-1.70,34.56,9.28,9.28,34716800225,9.37,9.37,34716800225 diff --git a/top30/20250623/top30-atvtr-20250623-095001.csv b/top30/20250623/top30-atvtr-20250623-095001.csv new file mode 100644 index 000000000000..a2785c43e035 --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +STX그린로지스,465770,1,11860,2,1750,17.31,3790453,925077,7171032,3790453,17.31,409.74,52.86,52.86,45082618000,53.01,53.01,45082618000 +한국ANKOR유전,152550,2,393,1,90,29.70,28427488,8818692,70020000,28427488,29.70,322.35,40.60,40.60,10905645501,39.63,39.63,10905645501 +오르비텍,046120,3,4925,2,550,12.57,9897921,34762520,27449486,9897921,12.57,28.47,36.06,36.06,47315059318,35.00,35.00,47315059318 +데이타솔루션,263800,4,6240,2,220,3.65,5574079,17326952,16219380,5574079,3.65,32.17,34.37,34.37,35217479980,34.80,34.80,35217479980 +오픈베이스,049480,5,3295,2,360,12.27,9955312,8701675,31422383,9955312,12.27,114.41,31.68,31.68,32599184412,31.49,31.49,32599184412 +바이오포트,188040,6,18100,2,1480,8.90,1116147,1714811,4428863,1116147,8.90,65.09,25.20,25.20,20324996625,25.35,25.35,20324996625 +흥구석유,024060,7,19160,2,3630,23.37,3564355,2314429,15000000,3564355,23.37,154.01,23.76,23.76,68848588655,23.96,23.96,68848588655 +극동유화,014530,8,4090,2,545,15.37,7259605,612307,34869420,7259605,15.37,1185.62,20.82,20.82,29062308393,20.38,20.38,29062308393 +TIGER 인터넷TOP10,365000,9,4995,2,60,1.22,2575430,5216804,12750000,2575430,1.22,49.37,20.20,20.20,12825458684,20.14,20.14,12825458684 +한국화장품,123690,10,9420,5,-40,-0.42,3228759,10233538,16068000,3228759,-0.42,31.55,20.09,20.09,30294891555,20.02,20.02,30294891555 +닷밀,464580,11,3840,2,25,0.66,1741174,4197772,9179743,1741174,0.66,41.48,18.97,18.97,6738879254,19.12,19.12,6738879254 +넥써쓰,205500,12,4125,2,885,27.31,10535398,716257,58717699,10535398,27.31,1470.90,17.94,17.94,42703564670,17.63,17.63,42703564670 +스튜디오미르,408900,13,4025,5,-165,-3.94,5468534,11539534,32729532,5468534,-3.94,47.39,16.71,16.71,23055224290,17.50,17.50,23055224290 +지에스이,053050,14,3495,2,440,14.40,5082872,1871441,29987597,5082872,14.40,271.60,16.95,16.95,18005708892,17.18,17.18,18005708892 +KODEX 코스닥150선물인버스,251340,15,3690,2,90,2.50,10222438,29207516,71400000,10222438,2.50,35.00,14.32,14.32,37635396937,14.28,14.28,37635396937 +비큐AI,148780,16,2820,2,145,5.42,4646975,11160526,31445725,4646975,5.42,41.64,14.78,14.78,12657353190,14.27,14.27,12657353190 +바른손,018700,17,1473,2,63,4.47,4714513,2119702,35119757,4714513,4.47,222.41,13.42,13.42,7032321147,13.59,13.59,7032321147 +티엔엔터테인먼트,131100,18,1871,2,309,19.78,3685086,73355,28048252,3685086,19.78,5023.63,13.14,13.14,6916807482,13.18,13.18,6916807482 +KODEX 200선물인버스2X,252670,19,1538,2,39,2.60,112643726,329200064,926800000,112643726,2.60,34.22,12.15,12.15,173344556778,12.16,12.16,173344556778 +TIGER 200선물인버스2X,252710,20,1630,2,42,2.64,5006076,5309097,41500000,5006076,2.64,94.29,12.06,12.06,8158109884,12.06,12.06,8158109884 +TIMEFOLIO 미국배당다우존스액티브,0036D0,21,10000,2,90,0.91,186005,167761,1550000,186005,0.91,110.88,12.00,12.00,1856800167,11.98,11.98,1856800167 +KIWOOM 미국원유에너지기업,474800,22,11445,2,470,4.28,106191,38567,900000,106191,4.28,275.34,11.80,11.80,1206969850,11.72,11.72,1206969850 +라이콤,388790,23,2855,2,120,4.39,3386987,870431,30590343,3386987,4.39,389.12,11.07,11.07,9833009562,11.26,11.26,9833009562 +대한해운,005880,24,1822,2,151,9.04,35159984,6436626,322747340,35159984,9.04,546.25,10.89,10.89,65117120082,11.07,11.07,65117120082 +두산퓨얼셀2우B,33626L,25,10510,5,-590,-5.32,305749,314620,2986300,305749,-5.32,97.18,10.24,10.24,3360468575,10.71,10.71,3360468575 +RISE 미국휴머노이드로봇,0036R0,26,11520,2,30,0.26,95347,83768,900000,95347,0.26,113.82,10.59,10.59,1096033912,10.57,10.57,1096033912 +해성옵틱스,076610,27,544,5,-50,-8.42,2746437,528907,25453198,2746437,-8.42,519.27,10.79,10.79,1460415039,10.55,10.55,1460415039 +더즌,462860,28,5150,5,-130,-2.46,7274255,19167832,71413257,7274255,-2.46,37.95,10.19,10.19,38117733730,10.36,10.36,38117733730 +SOL 국제금,0066W0,29,9845,2,155,1.60,122594,126068,1200000,122594,1.60,97.24,10.22,10.22,1208098971,10.23,10.23,1208098971 +코츠테크놀로지,448710,30,27100,2,1250,4.84,532562,2037303,5260589,532562,4.84,26.14,10.12,10.12,14546105300,10.20,10.20,14546105300 diff --git a/top30/20250623/top30-atvtr-20250623-100001.csv b/top30/20250623/top30-atvtr-20250623-100001.csv new file mode 100644 index 000000000000..8a872d867c4c --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +STX그린로지스,465770,1,11650,2,1540,15.23,3953865,925077,7171032,3953865,15.23,427.41,55.14,55.14,47007416855,56.27,56.27,47007416855 +한국ANKOR유전,152550,2,382,2,79,26.07,32907148,8818692,70020000,32907148,26.07,373.15,47.00,47.00,12646459048,47.28,47.28,12646459048 +오르비텍,046120,3,4820,2,445,10.17,10861630,34762520,27449486,10861630,10.17,31.25,39.57,39.57,52018149540,39.32,39.32,52018149540 +데이타솔루션,263800,4,6120,2,100,1.66,6066192,17326952,16219380,6066192,1.66,35.01,37.40,37.40,38278616175,38.56,38.56,38278616175 +오픈베이스,049480,5,3285,2,350,11.93,10330231,8701675,31422383,10330231,11.93,118.72,32.88,32.88,33831067821,32.77,32.77,33831067821 +바이오포트,188040,6,18590,2,1970,11.85,1172856,1714811,4428863,1172856,11.85,68.40,26.48,26.48,21371801680,25.96,25.96,21371801680 +흥구석유,024060,7,18980,2,3450,22.22,3748315,2314429,15000000,3748315,22.22,161.95,24.99,24.99,72356145050,25.41,25.41,72356145050 +TIGER 인터넷TOP10,365000,8,5025,2,90,1.82,2903321,5216804,12750000,2903321,1.82,55.65,22.77,22.77,14472307326,22.59,22.59,14472307326 +한국화장품,123690,9,9210,5,-250,-2.64,3551172,10233538,16068000,3551172,-2.64,34.70,22.10,22.10,33300802300,22.50,22.50,33300802300 +극동유화,014530,10,4060,2,515,14.53,7878221,612307,34869420,7878221,14.53,1286.65,22.59,22.59,31578095604,22.31,22.31,31578095604 +닷밀,464580,11,3855,2,40,1.05,1953336,4197772,9179743,1953336,1.05,46.53,21.28,21.28,7560862199,21.37,21.37,7560862199 +넥써쓰,205500,12,4180,2,940,29.01,11939540,716257,58717699,11939540,29.01,1666.94,20.33,20.33,48581764383,19.79,19.79,48581764383 +비큐AI,148780,13,2860,2,185,6.92,6354170,11160526,31445725,6354170,6.92,56.93,20.21,20.21,17519289439,19.48,19.48,17519289439 +지에스이,053050,14,3470,2,415,13.58,5263730,1871441,29987597,5263730,13.58,281.27,17.55,17.55,18635605791,17.91,17.91,18635605791 +스튜디오미르,408900,15,4020,5,-170,-4.06,5554351,11539534,32729532,5554351,-4.06,48.13,16.97,16.97,23399081106,17.78,17.78,23399081106 +케이엔알시스템,199430,16,9190,2,1000,12.21,1841853,3147761,10872713,1841853,12.21,58.51,16.94,16.94,16645756340,16.66,16.66,16645756340 +KODEX 코스닥150선물인버스,251340,17,3690,2,90,2.50,10530254,29207516,71400000,10530254,2.50,36.05,14.75,14.75,38771110271,14.72,14.72,38771110271 +바른손,018700,18,1448,2,38,2.70,4869218,2119702,35119757,4869218,2.70,229.71,13.86,13.86,7259051881,14.27,14.27,7259051881 +KODEX 200선물인버스2X,252670,19,1537,2,38,2.54,124810570,329200064,926800000,124810570,2.54,37.91,13.47,13.47,192036304585,13.48,13.48,192036304585 +티엔엔터테인먼트,131100,20,1885,2,323,20.68,3796636,73355,28048252,3796636,20.68,5175.70,13.54,13.54,7125570340,13.48,13.48,7125570340 +KIWOOM 미국원유에너지기업,474800,21,11440,2,465,4.24,121377,38567,900000,121377,4.24,314.72,13.49,13.49,1380644605,13.41,13.41,1380644605 +TIMEFOLIO 미국배당다우존스액티브,0036D0,22,9990,2,80,0.81,202021,167761,1550000,202021,0.81,120.42,13.03,13.03,2016788082,13.02,13.02,2016788082 +SK이터닉스,475150,23,26800,2,4700,21.27,4596687,1209896,33754042,4596687,21.27,379.92,13.62,13.62,116159132100,12.84,12.84,116159132100 +TIGER 200선물인버스2X,252710,24,1627,2,39,2.46,5198867,5309097,41500000,5198867,2.46,97.92,12.53,12.53,8471690711,12.55,12.55,8471690711 +대한해운,005880,25,1814,2,143,8.56,37144232,6436626,322747340,37144232,8.56,577.08,11.51,11.51,68730929700,11.74,11.74,68730929700 +KODEX WTI원유선물(H),261220,26,16765,2,535,3.30,526886,960067,4625000,526886,3.30,54.88,11.39,11.39,8835828581,11.40,11.40,8835828581 +라이콤,388790,27,2880,2,145,5.30,3442469,870431,30590343,3442469,5.30,395.49,11.25,11.25,9991675902,11.34,11.34,9991675902 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,28,11210,5,-660,-5.56,112382,151022,1000000,112382,-5.56,74.41,11.24,11.24,1257068545,11.21,11.21,1257068545 +두산퓨얼셀2우B,33626L,29,10390,5,-710,-6.40,315853,314620,2986300,315853,-6.40,100.39,10.58,10.58,3465611305,11.17,11.17,3465611305 +TIGER K방산&우주,463250,30,32385,2,485,1.52,749830,1952650,6900000,749830,1.52,38.40,10.87,10.87,24484486278,10.96,10.96,24484486278 diff --git a/top30/20250623/top30-atvtr-20250623-101001.csv b/top30/20250623/top30-atvtr-20250623-101001.csv new file mode 100644 index 000000000000..239763592f2d --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +STX그린로지스,465770,1,11640,2,1530,15.13,4091242,925077,7171032,4091242,15.13,442.26,57.05,57.05,48600479100,58.22,58.22,48600479100 +한국ANKOR유전,152550,2,384,2,81,26.73,34970540,8818692,70020000,34970540,26.73,396.55,49.94,49.94,13437039602,49.97,49.97,13437039602 +오르비텍,046120,3,5350,2,975,22.29,14185172,34762520,27449486,14185172,22.29,40.81,51.68,51.68,69029587352,47.01,47.01,69029587352 +데이타솔루션,263800,4,6030,2,10,0.17,6468622,17326952,16219380,6468622,0.17,37.33,39.88,39.88,40704561935,41.62,41.62,40704561935 +오픈베이스,049480,5,3280,2,345,11.75,10719765,8701675,31422383,10719765,11.75,123.19,34.12,34.12,35098232113,34.05,34.05,35098232113 +비큐AI,148780,6,3050,2,375,14.02,9642917,11160526,31445725,9642917,14.02,86.40,30.67,30.67,27363799799,28.53,28.53,27363799799 +흥구석유,024060,7,18810,2,3280,21.12,4111312,2314429,15000000,4111312,21.12,177.64,27.41,27.41,79168500240,28.06,28.06,79168500240 +바이오포트,188040,8,18650,2,2030,12.21,1193609,1714811,4428863,1193609,12.21,69.61,26.95,26.95,21756123420,26.34,26.34,21756123420 +극동유화,014530,9,4010,2,465,13.12,8516607,612307,34869420,8516607,13.12,1390.90,24.42,24.42,34147037175,24.42,24.42,34147037175 +TIGER 인터넷TOP10,365000,10,5005,2,70,1.42,3068629,5216804,12750000,3068629,1.42,58.82,24.07,24.07,15301290441,23.98,23.98,15301290441 +닷밀,464580,11,3790,5,-25,-0.66,2149523,4197772,9179743,2149523,-0.66,51.21,23.42,23.42,8318637276,23.91,23.91,8318637276 +한국화장품,123690,12,9270,5,-190,-2.01,3733633,10233538,16068000,3733633,-2.01,36.48,23.24,23.24,34979915550,23.48,23.48,34979915550 +넥써쓰,205500,13,4210,1,970,29.94,12357263,716257,58717699,12357263,29.94,1725.26,21.05,21.05,50338081753,20.36,20.36,50338081753 +지에스이,053050,14,3460,2,405,13.26,5620417,1871441,29987597,5620417,13.26,300.33,18.74,18.74,19869134613,19.15,19.15,19869134613 +케이엔알시스템,199430,15,9430,2,1240,15.14,2094143,3147761,10872713,2094143,15.14,66.53,19.26,19.26,18973376295,18.51,18.51,18973376295 +스튜디오미르,408900,16,4015,5,-175,-4.18,5593439,11539534,32729532,5593439,-4.18,48.47,17.09,17.09,23556117711,17.93,17.93,23556117711 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,17,11190,5,-680,-5.73,175001,151022,1000000,175001,-5.73,115.88,17.50,17.50,1960957445,17.52,17.52,1960957445 +KODEX 코스닥150선물인버스,251340,18,3687,2,87,2.42,11417474,29207516,71400000,11417474,2.42,39.09,15.99,15.99,42047282828,15.97,15.97,42047282828 +바른손,018700,19,1439,2,29,2.06,4944789,2119702,35119757,4944789,2.06,233.28,14.08,14.08,7368525224,14.58,14.58,7368525224 +SK이터닉스,475150,20,26500,2,4400,19.91,5099118,1209896,33754042,5099118,19.91,421.45,15.11,15.11,129653291550,14.49,14.49,129653291550 +티엔엔터테인먼트,131100,21,1826,2,264,16.90,3933866,73355,28048252,3933866,16.90,5362.78,14.03,14.03,7380611317,14.41,14.41,7380611317 +KODEX 200선물인버스2X,252670,22,1534,2,35,2.33,132173626,329200064,926800000,132173626,2.33,40.15,14.26,14.26,203334956333,14.30,14.30,203334956333 +KIWOOM 미국원유에너지기업,474800,23,11460,2,485,4.42,127790,38567,900000,127790,4.42,331.35,14.20,14.20,1453979210,14.10,14.10,1453979210 +TIMEFOLIO 미국배당다우존스액티브,0036D0,24,10000,2,90,0.91,203274,167761,1550000,203274,0.91,121.17,13.11,13.11,2029316572,13.09,13.09,2029316572 +대한해운,005880,25,1779,2,108,6.46,40493584,6436626,322747340,40493584,6.46,629.11,12.55,12.55,74702540830,13.01,13.01,74702540830 +KODEX WTI원유선물(H),261220,26,16790,2,560,3.45,589386,960067,4625000,589386,3.45,61.39,12.74,12.74,9882857125,12.73,12.73,9882857125 +TIGER 200선물인버스2X,252710,27,1625,2,37,2.33,5246877,5309097,41500000,5246877,2.33,98.83,12.64,12.64,8549717126,12.68,12.68,8549717126 +우진엔텍,457550,28,33100,2,3100,10.33,1205430,2186025,9271339,1205430,10.33,55.14,13.00,13.00,38570488400,12.57,12.57,38570488400 +SH에너지화학,002360,29,525,2,46,9.60,12771139,813827,111133730,12771139,9.60,1569.27,11.49,11.49,6995750197,11.99,11.99,6995750197 +TIGER K방산&우주,463250,30,32615,2,715,2.24,813124,1952650,6900000,813124,2.24,41.64,11.78,11.78,26541810948,11.79,11.79,26541810948 diff --git a/top30/20250623/top30-atvtr-20250623-102001.csv b/top30/20250623/top30-atvtr-20250623-102001.csv new file mode 100644 index 000000000000..440eed75d447 --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +STX그린로지스,465770,1,11580,2,1470,14.54,4200379,925077,7171032,4200379,14.54,454.06,58.57,58.57,49864242155,60.05,60.05,49864242155 +오르비텍,046120,2,5570,2,1195,27.31,17392348,34762520,27449486,17392348,27.31,50.03,63.36,63.36,86512407482,56.58,56.58,86512407482 +한국ANKOR유전,152550,3,379,2,76,25.08,37081758,8818692,70020000,37081758,25.08,420.49,52.96,52.96,14239799427,53.66,53.66,14239799427 +데이타솔루션,263800,4,6050,2,30,0.50,6611880,17326952,16219380,6611880,0.50,38.16,40.77,40.77,41569915935,42.36,42.36,41569915935 +비큐AI,148780,5,2880,2,205,7.66,11659970,11160526,31445725,11659970,7.66,104.48,37.08,37.08,33277555176,36.74,36.74,33277555176 +오픈베이스,049480,6,3295,2,360,12.27,10977939,8701675,31422383,10977939,12.27,126.16,34.94,34.94,35946683497,34.72,34.72,35946683497 +흥구석유,024060,7,18670,2,3140,20.22,4225328,2314429,15000000,4225328,20.22,182.56,28.17,28.17,81300056320,29.03,29.03,81300056320 +바이오포트,188040,8,18970,2,2350,14.14,1271365,1714811,4428863,1271365,14.14,74.14,28.71,28.71,23216790950,27.63,27.63,23216790950 +극동유화,014530,9,3995,2,450,12.69,8987308,612307,34869420,8987308,12.69,1467.78,25.77,25.77,36029882703,25.86,25.86,36029882703 +TIGER 인터넷TOP10,365000,10,5015,2,80,1.62,3285613,5216804,12750000,3285613,1.62,62.98,25.77,25.77,16390262426,25.63,25.63,16390262426 +닷밀,464580,11,3770,5,-45,-1.18,2179904,4197772,9179743,2179904,-1.18,51.93,23.75,23.75,8433209281,24.37,24.37,8433209281 +한국화장품,123690,12,9220,5,-240,-2.54,3805564,10233538,16068000,3805564,-2.54,37.19,23.68,23.68,35647306600,24.06,24.06,35647306600 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,13,11210,5,-660,-5.56,218736,151022,1000000,218736,-5.56,144.84,21.87,21.87,2452003255,21.87,21.87,2452003255 +넥써쓰,205500,14,4210,1,970,29.94,12378786,716257,58717699,12378786,29.94,1728.26,21.08,21.08,50428693583,20.40,20.40,50428693583 +케이엔알시스템,199430,15,9340,2,1150,14.04,2241781,3147761,10872713,2241781,14.04,71.22,20.62,20.62,20352887625,20.04,20.04,20352887625 +지에스이,053050,16,3460,2,405,13.26,5760417,1871441,29987597,5760417,13.26,307.81,19.21,19.21,20353281681,19.62,19.62,20353281681 +우진엔텍,457550,17,35250,2,5250,17.50,1845041,2186025,9271339,1845041,17.50,84.40,19.90,19.90,60535631275,18.52,18.52,60535631275 +스튜디오미르,408900,18,4005,5,-185,-4.42,5638058,11539534,32729532,5638058,-4.42,48.86,17.23,17.23,23734753711,18.11,18.11,23734753711 +KODEX 코스닥150선물인버스,251340,19,3695,2,95,2.64,12026155,29207516,71400000,12026155,2.64,41.17,16.84,16.84,44295098468,16.79,16.79,44295098468 +KIWOOM 미국원유에너지기업,474800,20,11460,2,485,4.42,140872,38567,900000,140872,4.42,365.27,15.65,15.65,1603834290,15.55,15.55,1603834290 +KODEX 200선물인버스2X,252670,21,1539,2,40,2.67,142649544,329200064,926800000,142649544,2.67,43.33,15.39,15.39,219428447051,15.38,15.38,219428447051 +SK이터닉스,475150,22,26700,2,4600,20.81,5350570,1209896,33754042,5350570,20.81,442.23,15.85,15.85,136348574925,15.13,15.13,136348574925 +바른손,018700,23,1472,2,62,4.40,5157249,2119702,35119757,5157249,4.40,243.30,14.68,14.68,7678786220,14.85,14.85,7678786220 +티엔엔터테인먼트,131100,24,1835,2,273,17.48,4004695,73355,28048252,4004695,17.48,5459.33,14.28,14.28,7512377305,14.60,14.60,7512377305 +세아메카닉스,396300,25,3100,2,255,8.96,3793409,3857118,26489500,3793409,8.96,98.35,14.32,14.32,11607892670,14.14,14.14,11607892670 +대한해운,005880,26,1761,2,90,5.39,42312123,6436626,322747340,42312123,5.39,657.36,13.11,13.11,77913546037,13.71,13.71,77913546037 +한국정보인증,053300,27,9740,2,490,5.30,5805140,6689072,42441361,5805140,5.30,86.79,13.68,13.68,54600271580,13.21,13.21,54600271580 +TIMEFOLIO 미국배당다우존스액티브,0036D0,28,10010,2,100,1.01,204329,167761,1550000,204329,1.01,121.80,13.18,13.18,2039877622,13.15,13.15,2039877622 +KODEX WTI원유선물(H),261220,29,16775,2,545,3.36,605511,960067,4625000,605511,3.36,63.07,13.09,13.09,10152997182,13.09,13.09,10152997182 +SH에너지화학,002360,30,514,2,35,7.31,13310890,813827,111133730,13310890,7.31,1635.59,11.98,11.98,7275296865,12.74,12.74,7275296865 diff --git a/top30/20250623/top30-atvtr-20250623-103001.csv b/top30/20250623/top30-atvtr-20250623-103001.csv new file mode 100644 index 000000000000..c0cb96e3903e --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5400,2,1025,23.43,18782285,34762520,27449486,18782285,23.43,54.03,68.42,68.42,94094886232,63.48,63.48,94094886232 +STX그린로지스,465770,2,11540,2,1430,14.14,4238280,925077,7171032,4238280,14.14,458.15,59.10,59.10,50302940345,60.79,60.79,50302940345 +한국ANKOR유전,152550,3,372,2,69,22.77,38842607,8818692,70020000,38842607,22.77,440.46,55.47,55.47,14902264122,57.21,57.21,14902264122 +데이타솔루션,263800,4,6110,2,90,1.50,6734673,17326952,16219380,6734673,1.50,38.87,41.52,41.52,42317035785,42.70,42.70,42317035785 +비큐AI,148780,5,2845,2,170,6.36,12444395,11160526,31445725,12444395,6.36,111.50,39.57,39.57,35535334498,39.72,39.72,35535334498 +오픈베이스,049480,6,3330,2,395,13.46,11198630,8701675,31422383,11198630,13.46,128.70,35.64,35.64,36678026142,35.05,35.05,36678026142 +흥구석유,024060,7,18370,2,2840,18.29,4458115,2314429,15000000,4458115,18.29,192.62,29.72,29.72,85608112040,31.07,31.07,85608112040 +바이오포트,188040,8,19270,2,2650,15.94,1387914,1714811,4428863,1387914,15.94,80.94,31.34,31.34,25433369385,29.80,29.80,25433369385 +TIGER 인터넷TOP10,365000,9,5020,2,85,1.72,3483020,5216804,12750000,3483020,1.72,66.77,27.32,27.32,17379471184,27.15,27.15,17379471184 +극동유화,014530,10,4015,2,470,13.26,9466222,612307,34869420,9466222,13.26,1545.99,27.15,27.15,37961819493,27.12,27.12,37961819493 +한국화장품,123690,11,9250,5,-210,-2.22,3873696,10233538,16068000,3873696,-2.22,37.85,24.11,24.11,36278897025,24.41,24.41,36278897025 +닷밀,464580,12,3825,2,10,0.26,2198223,4197772,9179743,2198223,0.26,52.37,23.95,23.95,8502956515,24.22,24.22,8502956515 +우진엔텍,457550,13,34250,2,4250,14.17,2200234,2186025,9271339,2200234,14.17,100.65,23.73,23.73,72777022650,22.92,22.92,72777022650 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,14,11225,5,-645,-5.43,218790,151022,1000000,218790,-5.43,144.87,21.88,21.88,2452610285,21.85,21.85,2452610285 +케이엔알시스템,199430,15,9030,2,840,10.26,2353218,3147761,10872713,2353218,10.26,74.76,21.64,21.64,21374934235,21.77,21.77,21374934235 +넥써쓰,205500,16,4210,1,970,29.94,12409971,716257,58717699,12409971,29.94,1732.61,21.13,21.13,50559982433,20.45,20.45,50559982433 +지에스이,053050,17,3470,2,415,13.58,5876430,1871441,29987597,5876430,13.58,314.01,19.60,19.60,20756422556,19.95,19.95,20756422556 +스튜디오미르,408900,18,4010,5,-180,-4.30,5699358,11539534,32729532,5699358,-4.30,49.39,17.41,17.41,23979891226,18.27,18.27,23979891226 +SK이터닉스,475150,19,27950,2,5850,26.47,6231216,1209896,33754042,6231216,26.47,515.02,18.46,18.46,160514111725,17.01,17.01,160514111725 +KODEX 코스닥150선물인버스,251340,20,3690,2,90,2.50,12163949,29207516,71400000,12163949,2.50,41.65,17.04,17.04,44804294764,17.01,17.01,44804294764 +한국정보인증,053300,21,9650,2,400,4.32,7188121,6689072,42441361,7188121,4.32,107.46,16.94,16.94,68070870265,16.62,16.62,68070870265 +KIWOOM 미국원유에너지기업,474800,22,11480,2,505,4.60,149205,38567,900000,149205,4.60,386.87,16.58,16.58,1699453432,16.45,16.45,1699453432 +KODEX 200선물인버스2X,252670,23,1537,2,38,2.54,148257873,329200064,926800000,148257873,2.54,45.04,16.00,16.00,228059251230,16.01,16.01,228059251230 +세아메카닉스,396300,24,3115,2,270,9.49,4249715,3857118,26489500,4249715,9.49,110.18,16.04,16.04,13030692860,15.79,15.79,13030692860 +바른손,018700,25,1460,2,50,3.55,5231222,2119702,35119757,5231222,3.55,246.79,14.90,14.90,7786690581,15.19,15.19,7786690581 +티엔엔터테인먼트,131100,26,1844,2,282,18.05,4033257,73355,28048252,4033257,18.05,5498.27,14.38,14.38,7564984497,14.63,14.63,7564984497 +SH에너지화학,002360,27,502,2,23,4.80,14722392,813827,111133730,14722392,4.80,1809.03,13.25,13.25,7988351193,14.32,14.32,7988351193 +대한해운,005880,28,1762,2,91,5.45,43369544,6436626,322747340,43369544,5.45,673.79,13.44,13.44,79774555721,14.03,14.03,79774555721 +KODEX WTI원유선물(H),261220,29,16745,2,515,3.17,625347,960067,4625000,625347,3.17,65.14,13.52,13.52,10485470273,13.54,13.54,10485470273 +TIGER K방산&우주,463250,30,32235,2,335,1.05,902447,1952650,6900000,902447,1.05,46.22,13.08,13.08,29441602758,13.24,13.24,29441602758 diff --git a/top30/20250623/top30-atvtr-20250623-104001.csv b/top30/20250623/top30-atvtr-20250623-104001.csv new file mode 100644 index 000000000000..e547e44b396a --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5510,2,1135,25.94,19521292,34762520,27449486,19521292,25.94,56.16,71.12,71.12,98130657422,64.88,64.88,98130657422 +STX그린로지스,465770,2,11570,2,1460,14.44,4340633,925077,7171032,4340633,14.44,469.22,60.53,60.53,51477063725,62.04,62.04,51477063725 +한국ANKOR유전,152550,3,374,2,71,23.43,42243902,8818692,70020000,42243902,23.43,479.03,60.33,60.33,16159575174,61.71,61.71,16159575174 +데이타솔루션,263800,4,6120,2,100,1.66,6785771,17326952,16219380,6785771,1.66,39.16,41.84,41.84,42628280545,42.94,42.94,42628280545 +비큐AI,148780,5,2860,2,185,6.92,13078709,11160526,31445725,13078709,6.92,117.19,41.59,41.59,37363800910,41.55,41.55,37363800910 +오픈베이스,049480,6,3320,2,385,13.12,11669466,8701675,31422383,11669466,13.12,134.11,37.14,37.14,38263335809,36.68,36.68,38263335809 +바이오포트,188040,7,19300,2,2680,16.13,1576222,1714811,4428863,1576222,16.13,91.92,35.59,35.59,29072482945,34.01,34.01,29072482945 +흥구석유,024060,8,18130,2,2600,16.74,4753377,2314429,15000000,4753377,16.74,205.38,31.69,31.69,90998546610,33.46,33.46,90998546610 +TIGER 인터넷TOP10,365000,9,5025,2,90,1.82,3776181,5216804,12750000,3776181,1.82,72.38,29.62,29.62,18848126147,29.42,29.42,18848126147 +극동유화,014530,10,3980,2,435,12.27,10098710,612307,34869420,10098710,12.27,1649.29,28.96,28.96,40471069421,29.16,29.16,40471069421 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,11355,5,-515,-4.34,274052,151022,1000000,274052,-4.34,181.46,27.41,27.41,3078679530,27.11,27.11,3078679530 +닷밀,464580,12,3750,5,-65,-1.70,2218300,4197772,9179743,2218300,-1.70,52.84,24.17,24.17,8578921005,24.92,24.92,8578921005 +한국화장품,123690,13,9320,5,-140,-1.48,3973233,10233538,16068000,3973233,-1.48,38.83,24.73,24.73,37204843670,24.84,24.84,37204843670 +우진엔텍,457550,14,34450,2,4450,14.83,2363015,2186025,9271339,2363015,14.83,108.10,25.49,25.49,78345368425,24.53,24.53,78345368425 +케이엔알시스템,199430,15,8990,2,800,9.77,2421865,3147761,10872713,2421865,9.77,76.94,22.27,22.27,21991113650,22.50,22.50,21991113650 +지에스이,053050,16,3420,2,365,11.95,6160274,1871441,29987597,6160274,11.95,329.17,20.54,20.54,21732209619,21.19,21.19,21732209619 +넥써쓰,205500,17,4210,1,970,29.94,12430274,716257,58717699,12430274,29.94,1735.45,21.17,21.17,50645458063,20.49,20.49,50645458063 +SK이터닉스,475150,18,27300,2,5200,23.53,6544534,1209896,33754042,6544534,23.53,540.92,19.39,19.39,169135133675,18.35,18.35,169135133675 +스튜디오미르,408900,19,4020,5,-170,-4.06,5730885,11539534,32729532,5730885,-4.06,49.66,17.51,17.51,24106245906,18.32,18.32,24106245906 +한국정보인증,053300,20,9845,2,595,6.43,8060921,6689072,42441361,8060921,6.43,120.51,18.99,18.99,76540624770,18.32,18.32,76540624770 +KIWOOM 미국원유에너지기업,474800,21,11460,2,485,4.42,158822,38567,900000,158822,4.42,411.81,17.65,17.65,1809801982,17.55,17.55,1809801982 +KODEX 200선물인버스2X,252670,22,1524,2,25,1.67,160796188,329200064,926800000,160796188,1.67,48.84,17.35,17.35,247235804841,17.50,17.50,247235804841 +KODEX 코스닥150선물인버스,251340,23,3695,2,95,2.64,12355132,29207516,71400000,12355132,2.64,42.30,17.30,17.30,45510304516,17.25,17.25,45510304516 +세아메카닉스,396300,24,3120,2,275,9.67,4579869,3857118,26489500,4579869,9.67,118.74,17.29,17.29,14061517079,17.01,17.01,14061517079 +바른손,018700,25,1450,2,40,2.84,5267732,2119702,35119757,5267732,2.84,248.51,15.00,15.00,7839546805,15.39,15.39,7839546805 +티엔엔터테인먼트,131100,26,1847,2,285,18.25,4094690,73355,28048252,4094690,18.25,5582.02,14.60,14.60,7677882006,14.82,14.82,7677882006 +SH에너지화학,002360,27,506,2,27,5.64,14964162,813827,111133730,14964162,5.64,1838.74,13.47,13.47,8109850496,14.42,14.42,8109850496 +대한해운,005880,28,1754,2,83,4.97,44369278,6436626,322747340,44369278,4.97,689.33,13.75,13.75,81525741517,14.40,14.40,81525741517 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,29,29215,2,1835,6.70,142258,421521,1000000,142258,6.70,33.75,14.23,14.23,4189497567,14.34,14.34,4189497567 +KODEX WTI원유선물(H),261220,30,16680,2,450,2.77,657850,960067,4625000,657850,2.77,68.52,14.22,14.22,11028758065,14.30,14.30,11028758065 diff --git a/top30/20250623/top30-atvtr-20250623-105001.csv b/top30/20250623/top30-atvtr-20250623-105001.csv new file mode 100644 index 000000000000..ee311c32261f --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5410,2,1035,23.66,19936706,34762520,27449486,19936706,23.66,57.35,72.63,72.63,100391404747,67.60,67.60,100391404747 +한국ANKOR유전,152550,2,370,2,67,22.11,43163826,8818692,70020000,43163826,22.11,489.46,61.64,61.64,16501836618,63.70,63.70,16501836618 +STX그린로지스,465770,3,11510,2,1400,13.85,4382956,925077,7171032,4382956,13.85,473.79,61.12,61.12,51964408245,62.96,62.96,51964408245 +데이타솔루션,263800,4,6120,2,100,1.66,6901549,17326952,16219380,6901549,1.66,39.83,42.55,42.55,43336302650,43.66,43.66,43336302650 +비큐AI,148780,5,2857,2,182,6.80,13402916,11160526,31445725,13402916,6.80,120.09,42.62,42.62,38296256590,42.63,42.63,38296256590 +오픈베이스,049480,6,3300,2,365,12.44,11902417,8701675,31422383,11902417,12.44,136.78,37.88,37.88,39030936653,37.64,37.64,39030936653 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,11350,5,-520,-4.38,363128,151022,1000000,363128,-4.38,240.45,36.31,36.31,4089956640,36.03,36.03,4089956640 +바이오포트,188040,8,19680,2,3060,18.41,1662731,1714811,4428863,1662731,18.41,96.96,37.54,37.54,30771059245,35.30,35.30,30771059245 +흥구석유,024060,9,18060,2,2530,16.29,4920620,2314429,15000000,4920620,16.29,212.61,32.80,32.80,94029851470,34.71,34.71,94029851470 +TIGER 인터넷TOP10,365000,10,5040,2,105,2.13,4026575,5216804,12750000,4026575,2.13,77.18,31.58,31.58,20109968508,31.29,31.29,20109968508 +극동유화,014530,11,3925,2,380,10.72,10520806,612307,34869420,10520806,10.72,1718.22,30.17,30.17,42137900855,30.79,30.79,42137900855 +우진엔텍,457550,12,34000,2,4000,13.33,2424758,2186025,9271339,2424758,13.33,110.92,26.15,26.15,80457912400,25.52,25.52,80457912400 +한국화장품,123690,13,9350,5,-110,-1.16,4059684,10233538,16068000,4059684,-1.16,39.67,25.27,25.27,38011704380,25.30,25.30,38011704380 +닷밀,464580,14,3730,5,-85,-2.23,2240826,4197772,9179743,2240826,-2.23,53.38,24.41,24.41,8663248230,25.30,25.30,8663248230 +한국정보인증,053300,15,10220,2,970,10.49,10916495,6689072,42441361,10916495,10.49,163.20,25.72,25.72,105356734615,24.29,24.29,105356734615 +케이엔알시스템,199430,16,9090,2,900,10.99,2463438,3147761,10872713,2463438,10.99,78.26,22.66,22.66,22368257600,22.63,22.63,22368257600 +지에스이,053050,17,3425,2,370,12.11,6270372,1871441,29987597,6270372,12.11,335.06,20.91,20.91,22108523759,21.53,21.53,22108523759 +넥써쓰,205500,18,4210,1,970,29.94,12438903,716257,58717699,12438903,29.94,1736.65,21.18,21.18,50681786153,20.50,20.50,50681786153 +KODEX 200선물인버스2X,252670,19,1524,2,25,1.67,181923278,329200064,926800000,181923278,1.67,55.26,19.63,19.63,279436601083,19.78,19.78,279436601083 +SK이터닉스,475150,20,27700,2,5600,25.34,6964060,1209896,33754042,6964060,25.34,575.59,20.63,20.63,180772015500,19.33,19.33,180772015500 +스튜디오미르,408900,21,3985,5,-205,-4.89,5796804,11539534,32729532,5796804,-4.89,50.23,17.71,17.71,24369620109,18.68,18.68,24369620109 +세아메카닉스,396300,22,3070,2,225,7.91,4939783,3857118,26489500,4939783,7.91,128.07,18.65,18.65,15170756665,18.65,18.65,15170756665 +KODEX 코스닥150선물인버스,251340,23,3685,2,85,2.36,12915079,29207516,71400000,12915079,2.36,44.22,18.09,18.09,47575393258,18.08,18.08,47575393258 +KIWOOM 미국원유에너지기업,474800,24,11445,2,470,4.28,162023,38567,900000,162023,4.28,420.11,18.00,18.00,1846463352,17.93,17.93,1846463352 +바른손,018700,25,1447,2,37,2.62,5282431,2119702,35119757,5282431,2.62,249.21,15.04,15.04,7860784560,15.47,15.47,7860784560 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,26,29200,2,1820,6.65,151662,421521,1000000,151662,6.65,35.98,15.17,15.17,4463993137,15.29,15.29,4463993137 +티엔엔터테인먼트,131100,27,1826,2,264,16.90,4129787,73355,28048252,4129787,16.90,5629.86,14.72,14.72,7742049378,15.12,15.12,7742049378 +TIMEFOLIO 미국배당다우존스액티브,0036D0,28,10030,2,120,1.21,234215,167761,1550000,234215,1.21,139.61,15.11,15.11,2339758804,15.05,15.05,2339758804 +SH에너지화학,002360,29,503,2,24,5.01,15346358,813827,111133730,15346358,5.01,1885.70,13.81,13.81,8300203065,14.85,14.85,8300203065 +KODEX WTI원유선물(H),261220,30,16680,2,450,2.77,678648,960067,4625000,678648,2.77,70.69,14.67,14.67,11375692737,14.75,14.75,11375692737 diff --git a/top30/20250623/top30-atvtr-20250623-110001.csv b/top30/20250623/top30-atvtr-20250623-110001.csv new file mode 100644 index 000000000000..6c89094b359e --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5440,2,1065,24.34,20257250,34762520,27449486,20257250,24.34,58.27,73.80,73.80,102138648627,68.40,68.40,102138648627 +한국ANKOR유전,152550,2,370,2,67,22.11,43842989,8818692,70020000,43842989,22.11,497.16,62.61,62.61,16754418508,64.67,64.67,16754418508 +STX그린로지스,465770,3,11410,2,1300,12.86,4432343,925077,7171032,4432343,12.86,479.13,61.81,61.81,52529595690,64.20,64.20,52529595690 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11430,5,-440,-3.71,482478,151022,1000000,482478,-3.71,319.48,48.25,48.25,5454296900,47.72,47.72,5454296900 +데이타솔루션,263800,5,6150,2,130,2.16,7024134,17326952,16219380,7024134,2.16,40.54,43.31,43.31,44089326880,44.20,44.20,44089326880 +비큐AI,148780,6,2855,2,180,6.73,13732279,11160526,31445725,13732279,6.73,123.04,43.67,43.67,39237783788,43.71,43.71,39237783788 +오픈베이스,049480,7,3355,2,420,14.31,12139121,8701675,31422383,12139121,14.31,139.50,38.63,38.63,39816961860,37.77,37.77,39816961860 +바이오포트,188040,8,20700,2,4080,24.55,1806779,1714811,4428863,1806779,24.55,105.36,40.80,40.80,33698817280,36.76,36.76,33698817280 +흥구석유,024060,9,17850,2,2320,14.94,5060784,2314429,15000000,5060784,14.94,218.66,33.74,33.74,96558866150,36.06,36.06,96558866150 +TIGER 인터넷TOP10,365000,10,5060,2,125,2.53,4199649,5216804,12750000,4199649,2.53,80.50,32.94,32.94,20983805498,32.53,32.53,20983805498 +극동유화,014530,11,3955,2,410,11.57,10893184,612307,34869420,10893184,11.57,1779.04,31.24,31.24,43599215805,31.61,31.61,43599215805 +한국정보인증,053300,12,10500,2,1250,13.51,13986026,6689072,42441361,13986026,13.51,209.09,32.95,32.95,137305309530,30.81,30.81,137305309530 +케이엔알시스템,199430,13,9970,2,1780,21.73,3116655,3147761,10872713,3116655,21.73,99.01,28.66,28.66,28703646250,26.48,26.48,28703646250 +우진엔텍,457550,14,34050,2,4050,13.50,2477993,2186025,9271339,2477993,13.50,113.36,26.73,26.73,82281516700,26.06,26.06,82281516700 +한국화장품,123690,15,9420,5,-40,-0.42,4161836,10233538,16068000,4161836,-0.42,40.67,25.90,25.90,38973730785,25.75,25.75,38973730785 +닷밀,464580,16,3755,5,-60,-1.57,2262013,4197772,9179743,2262013,-1.57,53.89,24.64,24.64,8742431255,25.36,25.36,8742431255 +지에스이,053050,17,3370,2,315,10.31,6430953,1871441,29987597,6430953,10.31,343.64,21.45,21.45,22652897804,22.42,22.42,22652897804 +KODEX 200선물인버스2X,252670,18,1524,2,25,1.67,189059537,329200064,926800000,189059537,1.67,57.43,20.40,20.40,290313590483,20.55,20.55,290313590483 +넥써쓰,205500,19,4210,1,970,29.94,12455482,716257,58717699,12455482,29.94,1738.97,21.21,21.21,50751583743,20.53,20.53,50751583743 +SK이터닉스,475150,20,27950,2,5850,26.47,7211056,1209896,33754042,7211056,26.47,596.01,21.36,21.36,187647870150,19.89,19.89,187647870150 +KIWOOM 미국원유에너지기업,474800,21,11425,2,450,4.10,172561,38567,900000,172561,4.10,447.43,19.17,19.17,1966873062,19.13,19.13,1966873062 +세아메카닉스,396300,22,3075,2,230,8.08,5036899,3857118,26489500,5036899,8.08,130.59,19.01,19.01,15469073302,18.99,18.99,15469073302 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,29030,2,1650,6.03,185401,421521,1000000,185401,6.03,43.98,18.54,18.54,5442101102,18.75,18.75,5442101102 +스튜디오미르,408900,24,4025,5,-165,-3.94,5838457,11539534,32729532,5838457,-3.94,50.60,17.84,17.84,24536316134,18.63,18.63,24536316134 +KODEX 코스닥150선물인버스,251340,25,3680,2,80,2.22,13285368,29207516,71400000,13285368,2.22,45.49,18.61,18.61,48938238243,18.63,18.63,48938238243 +SKAI,357880,26,2645,2,380,16.78,6315265,1855960,34047953,6315265,16.78,340.27,18.55,18.55,15789529933,17.53,17.53,15789529933 +바른손,018700,27,1461,2,51,3.62,5333865,2119702,35119757,5333865,3.62,251.63,15.19,15.19,7935151221,15.47,15.47,7935151221 +신세계 I&C,035510,28,24150,2,2500,11.55,2210720,1777564,13980900,2210720,11.55,124.37,15.81,15.81,52172708925,15.45,15.45,52172708925 +KODEX WTI원유선물(H),261220,29,16645,2,415,2.56,703568,960067,4625000,703568,2.56,73.28,15.21,15.21,11790198937,15.32,15.32,11790198937 +SH에너지화학,002360,30,500,2,21,4.38,15519006,813827,111133730,15519006,4.38,1906.92,13.96,13.96,8386500709,15.09,15.09,8386500709 diff --git a/top30/20250623/top30-atvtr-20250623-111001.csv b/top30/20250623/top30-atvtr-20250623-111001.csv new file mode 100644 index 000000000000..6503220ecff6 --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5510,2,1135,25.94,20621274,34762520,27449486,20621274,25.94,59.32,75.12,75.12,104132016497,68.85,68.85,104132016497 +한국ANKOR유전,152550,2,372,2,69,22.77,44444148,8818692,70020000,44444148,22.77,503.98,63.47,63.47,16976606521,65.18,65.18,16976606521 +STX그린로지스,465770,3,11400,2,1290,12.76,4482658,925077,7171032,4482658,12.76,484.57,62.51,62.51,53102489710,64.96,64.96,53102489710 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11335,5,-535,-4.51,544778,151022,1000000,544778,-4.51,360.73,54.48,54.48,6163430095,54.38,54.38,6163430095 +데이타솔루션,263800,5,6200,2,180,2.99,7112824,17326952,16219380,7112824,2.99,41.05,43.85,43.85,44635803155,44.39,44.39,44635803155 +비큐AI,148780,6,2905,2,230,8.60,13937449,11160526,31445725,13937449,8.60,124.88,44.32,44.32,39829603718,43.60,43.60,39829603718 +바이오포트,188040,7,20050,2,3430,20.64,1945865,1714811,4428863,1945865,20.64,113.47,43.94,43.94,36498605380,41.10,41.10,36498605380 +오픈베이스,049480,8,3370,2,435,14.82,12340227,8701675,31422383,12340227,14.82,141.81,39.27,39.27,40492017229,38.24,38.24,40492017229 +흥구석유,024060,9,18000,2,2470,15.90,5245647,2314429,15000000,5245647,15.90,226.65,34.97,34.97,99862248535,36.99,36.99,99862248535 +한국정보인증,053300,10,10520,2,1270,13.73,16268244,6689072,42441361,16268244,13.73,243.21,38.33,38.33,161280899410,36.12,36.12,161280899410 +TIGER 인터넷TOP10,365000,11,5045,2,110,2.23,4370186,5216804,12750000,4370186,2.23,83.77,34.28,34.28,21847074325,33.96,33.96,21847074325 +극동유화,014530,12,3935,2,390,11.00,11294431,612307,34869420,11294431,11.00,1844.57,32.39,32.39,45182228855,32.93,32.93,45182228855 +케이엔알시스템,199430,13,10060,2,1870,22.83,3462622,3147761,10872713,3462622,22.83,110.00,31.85,31.85,32154262540,29.40,29.40,32154262540 +우진엔텍,457550,14,34300,2,4300,14.33,2534631,2186025,9271339,2534631,14.33,115.95,27.34,27.34,84206543525,26.48,26.48,84206543525 +한국화장품,123690,15,9350,5,-110,-1.16,4226498,10233538,16068000,4226498,-1.16,41.30,26.30,26.30,39579030840,26.34,26.34,39579030840 +닷밀,464580,16,3750,5,-65,-1.70,2274680,4197772,9179743,2274680,-1.70,54.19,24.78,24.78,8790001940,25.53,25.53,8790001940 +지에스이,053050,17,3365,2,310,10.15,6630314,1871441,29987597,6630314,10.15,354.29,22.11,22.11,23323024809,23.11,23.11,23323024809 +KODEX 200선물인버스2X,252670,18,1518,2,19,1.27,197960339,329200064,926800000,197960339,1.27,60.13,21.36,21.36,303848052211,21.60,21.60,303848052211 +SK이터닉스,475150,19,28700,1,6600,29.86,7674528,1209896,33754042,7674528,29.86,634.31,22.74,22.74,200842516875,20.73,20.73,200842516875 +넥써쓰,205500,20,4210,1,970,29.94,12463208,716257,58717699,12463208,29.94,1740.05,21.23,21.23,50784110203,20.54,20.54,50784110203 +KODEX 코스닥150선물인버스,251340,21,3665,2,65,1.81,14251108,29207516,71400000,14251108,1.81,48.79,19.96,19.96,52481643614,20.06,20.06,52481643614 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,29125,2,1745,6.37,197654,421521,1000000,197654,6.37,46.89,19.77,19.77,5798328257,19.91,19.91,5798328257 +KIWOOM 미국원유에너지기업,474800,23,11425,2,450,4.10,179577,38567,900000,179577,4.10,465.62,19.95,19.95,2046977227,19.91,19.91,2046977227 +SKAI,357880,24,2615,2,350,15.45,7044081,1855960,34047953,7044081,15.45,379.54,20.69,20.69,17719203585,19.90,19.90,17719203585 +세아메카닉스,396300,25,3100,2,255,8.96,5258501,3857118,26489500,5258501,8.96,136.33,19.85,19.85,16153081662,19.67,19.67,16153081662 +스튜디오미르,408900,26,4080,5,-110,-2.63,5905362,11539534,32729532,5905362,-2.63,51.18,18.04,18.04,24806453337,18.58,18.58,24806453337 +PLUS 미국S&P500미국채혼합50액티브,0057H0,27,10165,2,70,0.69,137907,202075,800000,137907,0.69,68.25,17.24,17.24,1402060300,17.24,17.24,1402060300 +SOL 의료기기소부장Fn,464610,28,12690,5,-140,-1.09,319447,30304,1900000,319447,-1.09,1054.14,16.81,16.81,4049594515,16.80,16.80,4049594515 +KODEX WTI원유선물(H),261220,29,16680,2,450,2.77,735502,960067,4625000,735502,2.77,76.61,15.90,15.90,12322168306,15.97,15.97,12322168306 +신세계 I&C,035510,30,24150,2,2500,11.55,2283423,1777564,13980900,2283423,11.55,128.46,16.33,16.33,53929064275,15.97,15.97,53929064275 diff --git a/top30/20250623/top30-atvtr-20250623-112002.csv b/top30/20250623/top30-atvtr-20250623-112002.csv new file mode 100644 index 000000000000..e515d89de127 --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5630,2,1255,28.69,22124302,34762520,27449486,22124302,28.69,63.64,80.60,80.60,112560018952,72.84,72.84,112560018952 +STX그린로지스,465770,2,11280,2,1170,11.57,4540144,925077,7171032,4540144,11.57,490.79,63.31,63.31,53753685070,66.45,66.45,53753685070 +한국ANKOR유전,152550,3,369,2,66,21.78,44841025,8818692,70020000,44841025,21.78,508.48,64.04,64.04,17123354573,66.27,66.27,17123354573 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11360,5,-510,-4.30,580861,151022,1000000,580861,-4.30,384.62,58.09,58.09,6573197475,57.86,57.86,6573197475 +비큐AI,148780,5,2915,2,240,8.97,14639466,11160526,31445725,14639466,8.97,131.17,46.55,46.55,41884626413,45.69,45.69,41884626413 +데이타솔루션,263800,6,6160,2,140,2.33,7194146,17326952,16219380,7194146,2.33,41.52,44.36,44.36,45138311895,45.18,45.18,45138311895 +바이오포트,188040,7,19990,2,3370,20.28,2036539,1714811,4428863,2036539,20.28,118.76,45.98,45.98,38312771200,43.28,43.28,38312771200 +오픈베이스,049480,8,3330,2,395,13.46,12869140,8701675,31422383,12869140,13.46,147.89,40.96,40.96,42283519784,40.41,40.41,42283519784 +한국정보인증,053300,9,10440,2,1190,12.86,17285039,6689072,42441361,17285039,12.86,258.41,40.73,40.73,171855102520,38.79,38.79,171855102520 +흥구석유,024060,10,17980,2,2450,15.78,5330942,2314429,15000000,5330942,15.78,230.34,35.54,35.54,101396098740,37.60,37.60,101396098740 +TIGER 인터넷TOP10,365000,11,5020,2,85,1.72,4543855,5216804,12750000,4543855,1.72,87.10,35.64,35.64,22719400093,35.50,35.50,22719400093 +극동유화,014530,12,3910,2,365,10.30,11585146,612307,34869420,11585146,10.30,1892.05,33.22,33.22,46319822025,33.97,33.97,46319822025 +케이엔알시스템,199430,13,9950,2,1760,21.49,3679920,3147761,10872713,3679920,21.49,116.91,33.85,33.85,34333882845,31.74,31.74,34333882845 +우진엔텍,457550,14,35700,2,5700,19.00,2973538,2186025,9271339,2973538,19.00,136.02,32.07,32.07,99747339700,30.14,30.14,99747339700 +한국화장품,123690,15,9250,5,-210,-2.22,4269210,10233538,16068000,4269210,-2.22,41.72,26.57,26.57,39976111520,26.90,26.90,39976111520 +닷밀,464580,16,3740,5,-75,-1.97,2281335,4197772,9179743,2281335,-1.97,54.35,24.85,24.85,8814931375,25.68,25.68,8814931375 +RISE 플랫폼테마,427120,17,9605,2,75,0.79,128174,195269,520000,128174,0.79,65.64,24.65,24.65,1229117795,24.61,24.61,1229117795 +지에스이,053050,18,3345,2,290,9.49,6722298,1871441,29987597,6722298,9.49,359.20,22.42,22.42,23631848984,23.56,23.56,23631848984 +KODEX 200선물인버스2X,252670,19,1519,2,20,1.33,202660883,329200064,926800000,202660883,1.33,61.56,21.87,21.87,310988723277,22.09,22.09,310988723277 +SKAI,357880,20,2645,2,380,16.78,7820646,1855960,34047953,7820646,16.78,421.38,22.97,22.97,19796326293,21.98,21.98,19796326293 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,21,29110,2,1730,6.32,211150,421521,1000000,211150,6.32,50.09,21.11,21.11,6191224307,21.27,21.27,6191224307 +SK이터닉스,475150,22,28700,1,6600,29.86,7754084,1209896,33754042,7754084,29.86,640.89,22.97,22.97,203125774075,20.97,20.97,203125774075 +넥써쓰,205500,23,4210,1,970,29.94,12471141,716257,58717699,12471141,29.94,1741.15,21.24,21.24,50817508133,20.56,20.56,50817508133 +KODEX 코스닥150선물인버스,251340,24,3670,2,70,1.94,14595742,29207516,71400000,14595742,1.94,49.97,20.44,20.44,53746254747,20.51,20.51,53746254747 +KIWOOM 미국원유에너지기업,474800,25,11425,2,450,4.10,182871,38567,900000,182871,4.10,474.16,20.32,20.32,2084613592,20.27,20.27,2084613592 +세아메카닉스,396300,26,3105,2,260,9.14,5390551,3857118,26489500,5390551,9.14,139.76,20.35,20.35,16562561922,20.14,20.14,16562561922 +스튜디오미르,408900,27,4050,5,-140,-3.34,5959598,11539534,32729532,5959598,-3.34,51.65,18.21,18.21,25026895722,18.88,18.88,25026895722 +SOL 의료기기소부장Fn,464610,28,12700,5,-130,-1.01,354566,30304,1900000,354566,-1.01,1170.03,18.66,18.66,4495456330,18.63,18.63,4495456330 +PLUS 미국S&P500미국채혼합50액티브,0057H0,29,10140,2,45,0.45,138107,202075,800000,138107,0.45,68.34,17.26,17.26,1404088300,17.31,17.31,1404088300 +신세계 I&C,035510,30,24000,2,2350,10.85,2351312,1777564,13980900,2351312,10.85,132.28,16.82,16.82,55560949225,16.56,16.56,55560949225 diff --git a/top30/20250623/top30-atvtr-20250623-113002.csv b/top30/20250623/top30-atvtr-20250623-113002.csv new file mode 100644 index 000000000000..c475dfeb8c30 --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5530,2,1155,26.40,25046785,34762520,27449486,25046785,26.40,72.05,91.25,91.25,129067528502,85.03,85.03,129067528502 +한국ANKOR유전,152550,2,368,2,65,21.45,45557829,8818692,70020000,45557829,21.45,516.61,65.06,65.06,17386714892,67.48,67.48,17386714892 +STX그린로지스,465770,3,11440,2,1330,13.16,4575031,925077,7171032,4575031,13.16,494.56,63.80,63.80,54150792815,66.01,66.01,54150792815 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11395,5,-475,-4.00,629076,151022,1000000,629076,-4.00,416.55,62.91,62.91,7121228155,62.49,62.49,7121228155 +비큐AI,148780,5,2900,2,225,8.41,14945186,11160526,31445725,14945186,8.41,133.91,47.53,47.53,42779404372,46.91,46.91,42779404372 +데이타솔루션,263800,6,6210,2,190,3.16,7243009,17326952,16219380,7243009,3.16,41.80,44.66,44.66,45438884165,45.11,45.11,45438884165 +바이오포트,188040,7,20500,2,3880,23.35,2090060,1714811,4428863,2090060,23.35,121.88,47.19,47.19,39398127970,43.39,43.39,39398127970 +오픈베이스,049480,8,3320,2,385,13.12,13044302,8701675,31422383,13044302,13.12,149.91,41.51,41.51,42863871660,41.09,41.09,42863871660 +한국정보인증,053300,9,10400,2,1150,12.43,18168232,6689072,42441361,18168232,12.43,271.61,42.81,42.81,181151136575,41.04,41.04,181151136575 +흥구석유,024060,10,18050,2,2520,16.23,5419507,2314429,15000000,5419507,16.23,234.16,36.13,36.13,102997981070,38.04,38.04,102997981070 +TIGER 인터넷TOP10,365000,11,5015,2,80,1.62,4615179,5216804,12750000,4615179,1.62,88.47,36.20,36.20,23077562957,36.09,36.09,23077562957 +극동유화,014530,12,3900,2,355,10.01,11998084,612307,34869420,11998084,10.01,1959.49,34.41,34.41,47935996935,35.25,35.25,47935996935 +우진엔텍,457550,13,35800,2,5800,19.33,3440500,2186025,9271339,3440500,19.33,157.39,37.11,37.11,116699595675,35.16,35.16,116699595675 +케이엔알시스템,199430,14,9800,2,1610,19.66,3805196,3147761,10872713,3805196,19.66,120.89,35.00,35.00,35576536100,33.39,33.39,35576536100 +RISE 플랫폼테마,427120,15,9590,2,60,0.63,149359,195269,520000,149359,0.63,76.49,28.72,28.72,1432650345,28.73,28.73,1432650345 +한국화장품,123690,16,9300,5,-160,-1.69,4294823,10233538,16068000,4294823,-1.69,41.97,26.73,26.73,40214698965,26.91,26.91,40214698965 +닷밀,464580,17,3735,5,-80,-2.10,2289671,4197772,9179743,2289671,-2.10,54.54,24.94,24.94,8846074745,25.80,25.80,8846074745 +지에스이,053050,18,3390,2,335,10.97,6852258,1871441,29987597,6852258,10.97,366.15,22.85,22.85,24069653776,23.68,23.68,24069653776 +SKAI,357880,19,2730,2,465,20.53,8462150,1855960,34047953,8462150,20.53,455.94,24.85,24.85,21528472689,23.16,23.16,21528472689 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,20,29015,2,1635,5.97,223403,421521,1000000,223403,5.97,53.00,22.34,22.34,6547390887,22.57,22.57,6547390887 +KODEX 200선물인버스2X,252670,21,1519,2,20,1.33,206339725,329200064,926800000,206339725,1.33,62.68,22.26,22.26,316579936942,22.49,22.49,316579936942 +KIWOOM 미국원유에너지기업,474800,22,11415,2,440,4.01,193428,38567,900000,193428,4.01,501.54,21.49,21.49,2205192534,21.46,21.46,2205192534 +세아메카닉스,396300,23,3125,2,280,9.84,5704148,3857118,26489500,5704148,9.84,147.89,21.53,21.53,17544886763,21.19,21.19,17544886763 +KODEX 코스닥150선물인버스,251340,24,3675,2,75,2.08,15071794,29207516,71400000,15071794,2.08,51.60,21.11,21.11,55493389554,21.15,21.15,55493389554 +SK이터닉스,475150,25,28700,1,6600,29.86,7783023,1209896,33754042,7783023,29.86,643.28,23.06,23.06,203956323375,21.05,21.05,203956323375 +넥써쓰,205500,26,4210,1,970,29.94,12472380,716257,58717699,12472380,29.94,1741.33,21.24,21.24,50822724323,20.56,20.56,50822724323 +SOL 의료기기소부장Fn,464610,27,12695,5,-135,-1.05,384970,30304,1900000,384970,-1.05,1270.36,20.26,20.26,4881504490,20.24,20.24,4881504490 +스튜디오미르,408900,28,4045,5,-145,-3.46,5975187,11539534,32729532,5975187,-3.46,51.78,18.26,18.26,25089959087,18.95,18.95,25089959087 +RISE 팔란티어고정테크100,0047R0,29,10900,5,-45,-0.41,518183,215423,2950000,518183,-0.41,240.54,17.57,17.57,5638326977,17.53,17.53,5638326977 +PLUS 미국S&P500미국채혼합50액티브,0057H0,30,10140,2,45,0.45,138306,202075,800000,138306,0.45,68.44,17.29,17.29,1406106160,17.33,17.33,1406106160 diff --git a/top30/20250623/top30-atvtr-20250623-114002.csv b/top30/20250623/top30-atvtr-20250623-114002.csv new file mode 100644 index 000000000000..c127000e19d0 --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5520,2,1145,26.17,26158845,34762520,27449486,26158845,26.17,75.25,95.30,95.30,135192675327,89.22,89.22,135192675327 +한국ANKOR유전,152550,2,370,2,67,22.11,46377273,8818692,70020000,46377273,22.11,525.90,66.23,66.23,17688661194,68.28,68.28,17688661194 +STX그린로지스,465770,3,11550,2,1440,14.24,4636812,925077,7171032,4636812,14.24,501.24,64.66,64.66,54862937140,66.24,66.24,54862937140 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11445,5,-425,-3.58,662099,151022,1000000,662099,-3.58,438.41,66.21,66.21,7498275715,65.52,65.52,7498275715 +비큐AI,148780,5,2920,2,245,9.16,15314454,11160526,31445725,15314454,9.16,137.22,48.70,48.70,43856396371,47.76,47.76,43856396371 +데이타솔루션,263800,6,6190,2,170,2.82,7300138,17326952,16219380,7300138,2.82,42.13,45.01,45.01,45791565830,45.61,45.61,45791565830 +바이오포트,188040,7,20700,2,4080,24.55,2124044,1714811,4428863,2124044,24.55,123.86,47.96,47.96,40098426320,43.74,43.74,40098426320 +한국정보인증,053300,8,10310,2,1060,11.46,18731439,6689072,42441361,18731439,11.46,280.03,44.13,44.13,187009284225,42.74,42.74,187009284225 +오픈베이스,049480,9,3320,2,385,13.12,13161146,8701675,31422383,13161146,13.12,151.25,41.88,41.88,43252523215,41.46,41.46,43252523215 +흥구석유,024060,10,18150,2,2620,16.87,5506338,2314429,15000000,5506338,16.87,237.91,36.71,36.71,104571700730,38.41,38.41,104571700730 +TIGER 인터넷TOP10,365000,11,4975,2,40,0.81,4795414,5216804,12750000,4795414,0.81,91.92,37.61,37.61,23975481430,37.80,37.80,23975481430 +우진엔텍,457550,12,35350,2,5350,17.83,3622291,2186025,9271339,3622291,17.83,165.70,39.07,39.07,123164078375,37.58,37.58,123164078375 +극동유화,014530,13,3900,2,355,10.01,12276693,612307,34869420,12276693,10.01,2004.99,35.21,35.21,49022093481,36.05,36.05,49022093481 +케이엔알시스템,199430,14,9760,2,1570,19.17,3885571,3147761,10872713,3885571,19.17,123.44,35.74,35.74,36360244385,34.26,34.26,36360244385 +RISE 플랫폼테마,427120,15,9530,3,0,0.00,168086,195269,520000,168086,0.00,86.08,32.32,32.32,1611691045,32.52,32.52,1611691045 +한국화장품,123690,16,9310,5,-150,-1.59,4309808,10233538,16068000,4309808,-1.59,42.11,26.82,26.82,40354193345,26.98,26.98,40354193345 +SKAI,357880,17,2780,2,515,22.74,9771966,1855960,34047953,9771966,22.74,526.52,28.70,28.70,25154209027,26.58,26.58,25154209027 +닷밀,464580,18,3735,5,-80,-2.10,2319917,4197772,9179743,2319917,-2.10,55.27,25.27,25.27,8958372527,26.13,26.13,8958372527 +지에스이,053050,19,3415,2,360,11.78,6975168,1871441,29987597,6975168,11.78,372.72,23.26,23.26,24489367072,23.91,23.91,24489367072 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,20,28950,2,1570,5.73,232937,421521,1000000,232937,5.73,55.26,23.29,23.29,6823156347,23.57,23.57,6823156347 +KODEX 200선물인버스2X,252670,21,1521,2,22,1.47,209874949,329200064,926800000,209874949,1.47,63.75,22.65,22.65,321957702767,22.84,22.84,321957702767 +세아메카닉스,396300,22,3100,2,255,8.96,6003694,3857118,26489500,6003694,8.96,155.65,22.66,22.66,18485596290,22.51,22.51,18485596290 +KODEX 코스닥150선물인버스,251340,23,3680,2,80,2.22,15935242,29207516,71400000,15935242,2.22,54.56,22.32,22.32,58669291509,22.33,22.33,58669291509 +KIWOOM 미국원유에너지기업,474800,24,11410,2,435,3.96,199125,38567,900000,199125,3.96,516.31,22.12,22.12,2270183474,22.11,22.11,2270183474 +SOL 의료기기소부장Fn,464610,25,12665,5,-165,-1.29,410793,30304,1900000,410793,-1.29,1355.57,21.62,21.62,5208721551,21.65,21.65,5208721551 +SK이터닉스,475150,26,28700,1,6600,29.86,7794665,1209896,33754042,7794665,29.86,644.24,23.09,23.09,204290448775,21.09,21.09,204290448775 +넥써쓰,205500,27,4210,1,970,29.94,12485939,716257,58717699,12485939,29.94,1743.22,21.26,21.26,50879807713,20.58,20.58,50879807713 +스튜디오미르,408900,28,4035,5,-155,-3.70,5992790,11539534,32729532,5992790,-3.70,51.93,18.31,18.31,25160988200,19.05,19.05,25160988200 +대창솔루션,096350,29,543,2,74,15.78,32247650,55476164,163761009,32247650,15.78,58.13,19.69,19.69,16663349782,18.74,18.74,16663349782 +RISE 팔란티어고정테크100,0047R0,30,10895,5,-50,-0.46,548424,215423,2950000,548424,-0.46,254.58,18.59,18.59,5967753902,18.57,18.57,5967753902 diff --git a/top30/20250623/top30-atvtr-20250623-115002.csv b/top30/20250623/top30-atvtr-20250623-115002.csv new file mode 100644 index 000000000000..2fb9771c123c --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5480,2,1105,25.26,26458417,34762520,27449486,26458417,25.26,76.11,96.39,96.39,136838336017,90.97,90.97,136838336017 +한국ANKOR유전,152550,2,373,2,70,23.10,46814158,8818692,70020000,46814158,23.10,530.85,66.86,66.86,17851292280,68.35,68.35,17851292280 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11420,5,-450,-3.79,685440,151022,1000000,685440,-3.79,453.87,68.54,68.54,7764808935,67.99,67.99,7764808935 +STX그린로지스,465770,4,11620,2,1510,14.94,4681839,925077,7171032,4681839,14.94,506.10,65.29,65.29,55383403155,66.46,66.46,55383403155 +비큐AI,148780,5,2935,2,260,9.72,15568361,11160526,31445725,15568361,9.72,139.49,49.51,49.51,44596533319,48.32,48.32,44596533319 +데이타솔루션,263800,6,6240,2,220,3.65,7439181,17326952,16219380,7439181,3.65,42.93,45.87,45.87,46659803015,46.10,46.10,46659803015 +바이오포트,188040,7,20000,2,3380,20.34,2158576,1714811,4428863,2158576,20.34,125.88,48.74,48.74,40798256185,46.06,46.06,40798256185 +한국정보인증,053300,8,10280,2,1030,11.14,19170382,6689072,42441361,19170382,11.14,286.59,45.17,45.17,191515198910,43.90,43.90,191515198910 +오픈베이스,049480,9,3320,2,385,13.12,13224787,8701675,31422383,13224787,13.12,151.98,42.09,42.09,43464834355,41.66,41.66,43464834355 +우진엔텍,457550,10,34900,2,4900,16.33,3696442,2186025,9271339,3696442,16.33,169.09,39.87,39.87,125773392425,38.87,38.87,125773392425 +흥구석유,024060,11,18325,2,2795,18.00,5599717,2314429,15000000,5599717,18.00,241.95,37.33,37.33,106276391875,38.66,38.66,106276391875 +TIGER 인터넷TOP10,365000,12,4990,2,55,1.11,4892945,5216804,12750000,4892945,1.11,93.79,38.38,38.38,24460691319,38.45,38.45,24460691319 +극동유화,014530,13,3900,2,355,10.01,12672228,612307,34869420,12672228,10.01,2069.59,36.34,36.34,50553517480,37.17,37.17,50553517480 +RISE 플랫폼테마,427120,14,9530,3,0,0.00,182690,195269,520000,182690,0.00,93.56,35.13,35.13,1750782120,35.33,35.33,1750782120 +케이엔알시스템,199430,15,9800,2,1610,19.66,3938326,3147761,10872713,3938326,19.66,125.12,36.22,36.22,36878795330,34.61,34.61,36878795330 +SKAI,357880,16,2865,2,600,26.49,11079705,1855960,34047953,11079705,26.49,596.98,32.54,32.54,28842205953,29.57,29.57,28842205953 +한국화장품,123690,17,9310,5,-150,-1.59,4323066,10233538,16068000,4323066,-1.59,42.24,26.90,26.90,40477745700,27.06,27.06,40477745700 +닷밀,464580,18,3705,5,-110,-2.88,2330916,4197772,9179743,2330916,-2.88,55.53,25.39,25.39,8999199202,26.46,26.46,8999199202 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28880,2,1500,5.48,254473,421521,1000000,254473,5.48,60.37,25.45,25.45,7446372117,25.78,25.78,7446372117 +지에스이,053050,20,3430,2,375,12.27,7049394,1871441,29987597,7049394,12.27,376.68,23.51,23.51,24743762921,24.06,24.06,24743762921 +KODEX 코스닥150선물인버스,251340,21,3685,2,85,2.36,16675295,29207516,71400000,16675295,2.36,57.09,23.35,23.35,61394717902,23.33,23.33,61394717902 +KODEX 200선물인버스2X,252670,22,1525,2,26,1.73,214568950,329200064,926800000,214568950,1.73,65.18,23.15,23.15,329107856875,23.29,23.29,329107856875 +세아메카닉스,396300,23,3115,2,270,9.49,6187340,3857118,26489500,6187340,9.49,160.41,23.36,23.36,19058784053,23.10,23.10,19058784053 +KIWOOM 미국원유에너지기업,474800,24,11405,2,430,3.92,201424,38567,900000,201424,3.92,522.27,22.38,22.38,2296394989,22.37,22.37,2296394989 +SOL 의료기기소부장Fn,464610,25,12655,5,-175,-1.36,421705,30304,1900000,421705,-1.36,1391.58,22.19,22.19,5346856608,22.24,22.24,5346856608 +케이사인,192250,26,14150,2,1310,10.20,1573977,591652,7067125,1573977,10.20,266.03,22.27,22.27,21594893700,21.59,21.59,21594893700 +SK이터닉스,475150,27,28700,1,6600,29.86,7806379,1209896,33754042,7806379,29.86,645.21,23.13,23.13,204626640575,21.12,21.12,204626640575 +넥써쓰,205500,28,4210,1,970,29.94,12490829,716257,58717699,12490829,29.94,1743.90,21.27,21.27,50900394613,20.59,20.59,50900394613 +대창솔루션,096350,29,552,2,83,17.70,33928192,55476164,163761009,33928192,17.70,61.16,20.72,20.72,17589374157,19.46,19.46,17589374157 +스튜디오미르,408900,30,4040,5,-150,-3.58,6008751,11539534,32729532,6008751,-3.58,52.07,18.36,18.36,25225361880,19.08,19.08,25225361880 diff --git a/top30/20250623/top30-atvtr-20250623-120001.csv b/top30/20250623/top30-atvtr-20250623-120001.csv new file mode 100644 index 000000000000..e74b0b8a6108 --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5550,2,1175,26.86,26771921,34762520,27449486,26771921,26.86,77.01,97.53,97.53,138577074017,90.96,90.96,138577074017 +한국ANKOR유전,152550,2,378,2,75,24.75,47826971,8818692,70020000,47826971,24.75,542.34,68.30,68.30,18232012731,68.88,68.88,18232012731 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11415,5,-455,-3.83,685452,151022,1000000,685452,-3.83,453.88,68.55,68.55,7764946170,68.02,68.02,7764946170 +STX그린로지스,465770,4,11630,2,1520,15.03,4719046,925077,7171032,4719046,15.03,510.12,65.81,65.81,55815244065,66.93,66.93,55815244065 +비큐AI,148780,5,2910,2,235,8.79,15819685,11160526,31445725,15819685,8.79,141.75,50.31,50.31,45328620875,49.54,49.54,45328620875 +데이타솔루션,263800,6,6170,2,150,2.49,7549530,17326952,16219380,7549530,2.49,43.57,46.55,46.55,47346694320,47.31,47.31,47346694320 +바이오포트,188040,7,20100,2,3480,20.94,2173264,1714811,4428863,2173264,20.94,126.73,49.07,49.07,41092969205,46.16,46.16,41092969205 +한국정보인증,053300,8,10140,2,890,9.62,19593222,6689072,42441361,19593222,9.62,292.91,46.17,46.17,195821999335,45.50,45.50,195821999335 +오픈베이스,049480,9,3330,2,395,13.46,13274045,8701675,31422383,13274045,13.46,152.55,42.24,42.24,43629158075,41.70,41.70,43629158075 +RISE 플랫폼테마,427120,10,9555,2,25,0.26,204207,195269,520000,204207,0.26,104.58,39.27,39.27,1956376055,39.37,39.37,1956376055 +우진엔텍,457550,11,35550,2,5550,18.50,3765433,2186025,9271339,3765433,18.50,172.25,40.61,40.61,128215177175,38.90,38.90,128215177175 +흥구석유,024060,12,18470,2,2940,18.93,5679270,2314429,15000000,5679270,18.93,245.39,37.86,37.86,107736356205,38.89,38.89,107736356205 +TIGER 인터넷TOP10,365000,13,4985,2,50,1.01,4938583,5216804,12750000,4938583,1.01,94.67,38.73,38.73,24688327864,38.84,38.84,24688327864 +극동유화,014530,14,3915,2,370,10.44,13069670,612307,34869420,13069670,10.44,2134.50,37.48,37.48,52105678248,38.17,38.17,52105678248 +케이엔알시스템,199430,15,9760,2,1570,19.17,3974713,3147761,10872713,3974713,19.17,126.27,36.56,36.56,37233273220,35.09,35.09,37233273220 +SKAI,357880,16,2865,2,600,26.49,11739465,1855960,34047953,11739465,26.49,632.53,34.48,34.48,30718288982,31.49,31.49,30718288982 +한국화장품,123690,17,9310,5,-150,-1.59,4338477,10233538,16068000,4338477,-1.59,42.39,27.00,27.00,40620962980,27.15,27.15,40620962980 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,29035,2,1655,6.04,267237,421521,1000000,267237,6.04,63.40,26.72,26.72,7815889187,26.92,26.92,7815889187 +닷밀,464580,19,3720,5,-95,-2.49,2338027,4197772,9179743,2338027,-2.49,55.70,25.47,25.47,9025583257,26.43,26.43,9025583257 +지에스이,053050,20,3440,2,385,12.60,7097739,1871441,29987597,7097739,12.60,379.27,23.67,23.67,24909350272,24.15,24.15,24909350272 +KODEX 코스닥150선물인버스,251340,21,3685,2,85,2.36,17144100,29207516,71400000,17144100,2.36,58.70,24.01,24.01,63122277323,23.99,23.99,63122277323 +세아메카닉스,396300,22,3100,2,255,8.96,6317957,3857118,26489500,6317957,8.96,163.80,23.85,23.85,19466527303,23.71,23.71,19466527303 +케이사인,192250,23,13890,2,1050,8.18,1686105,591652,7067125,1686105,8.18,284.98,23.86,23.86,23170044790,23.60,23.60,23170044790 +KODEX 200선물인버스2X,252670,24,1521,2,22,1.47,216931468,329200064,926800000,216931468,1.47,65.90,23.41,23.41,332702652491,23.60,23.60,332702652491 +SOL 의료기기소부장Fn,464610,25,12640,5,-190,-1.48,438642,30304,1900000,438642,-1.48,1447.47,23.09,23.09,5561172798,23.16,23.16,5561172798 +KIWOOM 미국원유에너지기업,474800,26,11415,2,440,4.01,201640,38567,900000,201640,4.01,522.83,22.40,22.40,2298860429,22.38,22.38,2298860429 +KODEX 미국금융테크액티브,0028X0,27,10850,2,300,2.84,444452,78361,2000000,444452,2.84,567.19,22.22,22.22,4801305705,22.13,22.13,4801305705 +SK이터닉스,475150,28,28700,1,6600,29.86,7810618,1209896,33754042,7810618,29.86,645.56,23.14,23.14,204748299875,21.14,21.14,204748299875 +RISE 팔란티어고정테크100,0047R0,29,10910,5,-35,-0.32,620922,215423,2950000,620922,-0.32,288.23,21.05,21.05,6757919687,21.00,21.00,6757919687 +넥써쓰,205500,30,4210,1,970,29.94,12491638,716257,58717699,12491638,29.94,1744.02,21.27,21.27,50903800503,20.59,20.59,50903800503 diff --git a/top30/20250623/top30-atvtr-20250623-121002.csv b/top30/20250623/top30-atvtr-20250623-121002.csv new file mode 100644 index 000000000000..227a60799f2a --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5550,2,1175,26.86,27007126,34762520,27449486,27007126,26.86,77.69,98.39,98.39,139884110397,91.82,91.82,139884110397 +한국ANKOR유전,152550,2,378,2,75,24.75,49413381,8818692,70020000,49413381,24.75,560.33,70.57,70.57,18832794035,71.15,71.15,18832794035 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11510,5,-360,-3.03,706246,151022,1000000,706246,-3.03,467.64,70.62,70.62,8003542410,69.54,69.54,8003542410 +STX그린로지스,465770,4,11910,2,1800,17.80,4912909,925077,7171032,4912909,17.80,531.08,68.51,68.51,58104290085,68.03,68.03,58104290085 +비큐AI,148780,5,2905,2,230,8.60,16069820,11160526,31445725,16069820,8.60,143.99,51.10,51.10,46058079147,50.42,50.42,46058079147 +한국정보인증,053300,6,9960,2,710,7.68,20172703,6689072,42441361,20172703,7.68,301.58,47.53,47.53,201632785140,47.70,47.70,201632785140 +데이타솔루션,263800,7,6260,2,240,3.99,7607765,17326952,16219380,7607765,3.99,43.91,46.91,46.91,47709720890,46.99,46.99,47709720890 +바이오포트,188040,8,20275,2,3655,21.99,2188358,1714811,4428863,2188358,21.99,127.62,49.41,49.41,41397874430,46.10,46.10,41397874430 +RISE 플랫폼테마,427120,9,9485,5,-45,-0.47,230125,195269,520000,230125,-0.47,117.85,44.25,44.25,2202849705,44.66,44.66,2202849705 +오픈베이스,049480,10,3290,2,355,12.10,13399227,8701675,31422383,13399227,12.10,153.98,42.64,42.64,44042957740,42.60,42.60,44042957740 +흥구석유,024060,11,18750,2,3220,20.73,6002219,2314429,15000000,6002219,20.73,259.34,40.01,40.01,113796663520,40.46,40.46,113796663520 +우진엔텍,457550,12,35000,2,5000,16.67,3821727,2186025,9271339,3821727,16.67,174.83,41.22,41.22,130201660800,40.12,40.12,130201660800 +TIGER 인터넷TOP10,365000,13,4955,2,20,0.41,5057676,5216804,12750000,5057676,0.41,96.95,39.67,39.67,25280116925,40.02,40.02,25280116925 +극동유화,014530,14,3965,2,420,11.85,13780862,612307,34869420,13780862,11.85,2250.65,39.52,39.52,54920800733,39.72,39.72,54920800733 +케이엔알시스템,199430,15,9680,2,1490,18.19,4030541,3147761,10872713,4030541,18.19,128.04,37.07,37.07,37774982710,35.89,35.89,37774982710 +SKAI,357880,16,2830,2,565,24.94,12379261,1855960,34047953,12379261,24.94,667.00,36.36,36.36,32515580819,33.75,33.75,32515580819 +한국화장품,123690,17,9260,5,-200,-2.11,4363018,10233538,16068000,4363018,-2.11,42.63,27.15,27.15,40848660520,27.45,27.45,40848660520 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,29005,2,1625,5.93,269237,421521,1000000,269237,5.93,63.87,26.92,26.92,7873899187,27.15,27.15,7873899187 +닷밀,464580,19,3795,5,-20,-0.52,2397262,4197772,9179743,2397262,-0.52,57.11,26.11,26.11,9250316907,26.55,26.55,9250316907 +세아메카닉스,396300,20,3195,2,350,12.30,7001521,3857118,26489500,7001521,12.30,181.52,26.43,26.43,21629073208,25.56,25.56,21629073208 +케이사인,192250,21,13560,2,720,5.61,1759270,591652,7067125,1759270,5.61,297.35,24.89,24.89,24174746585,25.23,25.23,24174746585 +지에스이,053050,22,3465,2,410,13.42,7244004,1871441,29987597,7244004,13.42,387.08,24.16,24.16,25414474207,24.46,24.46,25414474207 +KODEX 코스닥150선물인버스,251340,23,3685,2,85,2.36,17440610,29207516,71400000,17440610,2.36,59.71,24.43,24.43,64214969229,24.41,24.41,64214969229 +KODEX 200선물인버스2X,252670,24,1523,2,24,1.60,218537660,329200064,926800000,218537660,1.60,66.38,23.58,23.58,335146791576,23.74,23.74,335146791576 +KIWOOM 미국원유에너지기업,474800,25,11405,2,430,3.92,210235,38567,900000,210235,3.92,545.12,23.36,23.36,2397026699,23.35,23.35,2397026699 +SOL 의료기기소부장Fn,464610,26,12625,5,-205,-1.60,439349,30304,1900000,439349,-1.60,1449.81,23.12,23.12,5570109093,23.22,23.22,5570109093 +KODEX 미국금융테크액티브,0028X0,27,10850,2,300,2.84,444634,78361,2000000,444634,2.84,567.42,22.23,22.23,4803280640,22.13,22.13,4803280640 +RISE 팔란티어고정테크100,0047R0,28,10905,5,-40,-0.37,643388,215423,2950000,643388,-0.37,298.66,21.81,21.81,7002915442,21.77,21.77,7002915442 +SK이터닉스,475150,29,28700,1,6600,29.86,7820312,1209896,33754042,7820312,29.86,646.36,23.17,23.17,205026517675,21.16,21.16,205026517675 +대창솔루션,096350,30,547,2,78,16.63,35649751,55476164,163761009,35649751,16.63,64.26,21.77,21.77,18535557032,20.69,20.69,18535557032 diff --git a/top30/20250623/top30-atvtr-20250623-122002.csv b/top30/20250623/top30-atvtr-20250623-122002.csv new file mode 100644 index 000000000000..c2360b5fe443 --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5510,2,1135,25.94,27206386,34762520,27449486,27206386,25.94,78.26,99.11,99.11,140982197577,93.21,93.21,140982197577 +한국ANKOR유전,152550,2,378,2,75,24.75,49995188,8818692,70020000,49995188,24.75,566.92,71.40,71.40,19053376878,71.99,71.99,19053376878 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11480,5,-390,-3.29,720894,151022,1000000,720894,-3.29,477.34,72.09,72.09,8171886840,71.18,71.18,8171886840 +STX그린로지스,465770,4,11800,2,1690,16.72,5010664,925077,7171032,5010664,16.72,541.65,69.87,69.87,59261672015,70.03,70.03,59261672015 +데이타솔루션,263800,5,6710,2,690,11.46,9143641,17326952,16219380,9143641,11.46,52.77,56.37,56.37,57698827985,53.02,53.02,57698827985 +비큐AI,148780,6,2915,2,240,8.97,16241584,11160526,31445725,16241584,8.97,145.53,51.65,51.65,46559704153,50.79,50.79,46559704153 +한국정보인증,053300,7,9820,2,570,6.16,20608924,6689072,42441361,20608924,6.16,308.10,48.56,48.56,205968614585,49.42,49.42,205968614585 +RISE 플랫폼테마,427120,8,9445,5,-85,-0.89,248561,195269,520000,248561,-0.89,127.29,47.80,47.80,2377211385,48.40,48.40,2377211385 +바이오포트,188040,9,20000,2,3380,20.34,2231427,1714811,4428863,2231427,20.34,130.13,50.38,50.38,42271506455,47.72,47.72,42271506455 +오픈베이스,049480,10,3345,2,410,13.97,13607827,8701675,31422383,13607827,13.97,156.38,43.31,43.31,44741533035,42.57,42.57,44741533035 +흥구석유,024060,11,18630,2,3100,19.96,6192023,2314429,15000000,6192023,19.96,267.54,41.28,41.28,117364769825,42.00,42.00,117364769825 +극동유화,014530,12,3975,2,430,12.13,14496279,612307,34869420,14496279,12.13,2367.49,41.57,41.57,57781027485,41.69,41.69,57781027485 +우진엔텍,457550,13,34700,2,4700,15.67,3872157,2186025,9271339,3872157,15.67,177.13,41.76,41.76,131958645475,41.02,41.02,131958645475 +TIGER 인터넷TOP10,365000,14,4945,2,10,0.20,5150070,5216804,12750000,5150070,0.20,98.72,40.39,40.39,25736973907,40.82,40.82,25736973907 +케이엔알시스템,199430,15,9530,2,1340,16.36,4068998,3147761,10872713,4068998,16.36,129.27,37.42,37.42,38144750870,36.81,36.81,38144750870 +SKAI,357880,16,2815,2,550,24.28,12865799,1855960,34047953,12865799,24.28,693.22,37.79,37.79,33869570159,35.34,35.34,33869570159 +세아메카닉스,396300,17,3120,2,275,9.67,8909098,3857118,26489500,8909098,9.67,230.98,33.63,33.63,27787067473,33.62,33.62,27787067473 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,28860,2,1480,5.41,280634,421521,1000000,280634,5.41,66.58,28.06,28.06,8202406167,28.42,28.42,8202406167 +한국화장품,123690,19,9270,5,-190,-2.01,4395305,10233538,16068000,4395305,-2.01,42.95,27.35,27.35,41147766825,27.63,27.63,41147766825 +닷밀,464580,20,3760,5,-55,-1.44,2424210,4197772,9179743,2424210,-1.44,57.75,26.41,26.41,9351784502,27.09,27.09,9351784502 +케이사인,192250,21,13560,2,720,5.61,1799166,591652,7067125,1799166,5.61,304.09,25.46,25.46,24713475360,25.79,25.79,24713475360 +지에스이,053050,22,3435,2,380,12.44,7572657,1871441,29987597,7572657,12.44,404.64,25.25,25.25,26559207165,25.78,25.78,26559207165 +KODEX 코스닥150선물인버스,251340,23,3690,2,90,2.50,17603864,29207516,71400000,17603864,2.50,60.27,24.66,24.66,64816835606,24.60,24.60,64816835606 +KODEX 200선물인버스2X,252670,24,1526,2,27,1.80,223183038,329200064,926800000,223183038,1.80,67.80,24.08,24.08,342231024867,24.20,24.20,342231024867 +두산퓨얼셀2우B,33626L,25,13620,2,2520,22.70,826273,314620,2986300,826273,22.70,262.63,27.67,27.67,9804250890,24.10,24.10,9804250890 +KIWOOM 미국원유에너지기업,474800,26,11395,2,420,3.83,211095,38567,900000,211095,3.83,547.35,23.45,23.45,2406826964,23.47,23.47,2406826964 +SOL 의료기기소부장Fn,464610,27,12630,5,-200,-1.56,439385,30304,1900000,439385,-1.56,1449.92,23.13,23.13,5570563523,23.21,23.21,5570563523 +RISE 팔란티어고정테크100,0047R0,28,10905,5,-40,-0.37,673943,215423,2950000,673943,-0.37,312.85,22.85,22.85,7336119997,22.80,22.80,7336119997 +KODEX 미국금융테크액티브,0028X0,29,10850,2,300,2.84,445565,78361,2000000,445565,2.84,568.61,22.28,22.28,4813381035,22.18,22.18,4813381035 +대창솔루션,096350,30,543,2,74,15.78,36243851,55476164,163761009,36243851,15.78,65.33,22.13,22.13,18859331150,21.21,21.21,18859331150 diff --git a/top30/20250623/top30-atvtr-20250623-123002.csv b/top30/20250623/top30-atvtr-20250623-123002.csv new file mode 100644 index 000000000000..d4ea694687ee --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5540,2,1165,26.63,27417537,34762520,27449486,27417537,26.63,78.87,99.88,99.88,142155638512,93.48,93.48,142155638512 +한국ANKOR유전,152550,2,379,2,76,25.08,50591414,8818692,70020000,50591414,25.08,573.68,72.25,72.25,19278817037,72.65,72.65,19278817037 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11495,5,-375,-3.16,721006,151022,1000000,721006,-3.16,477.42,72.10,72.10,8173171760,71.10,71.10,8173171760 +STX그린로지스,465770,4,11790,2,1680,16.62,5055799,925077,7171032,5055799,16.62,546.53,70.50,70.50,59794077760,70.72,70.72,59794077760 +데이타솔루션,263800,5,6840,2,820,13.62,11231858,17326952,16219380,11231858,13.62,64.82,69.25,69.25,71787909075,64.71,64.71,71787909075 +비큐AI,148780,6,2905,2,230,8.60,16428489,11160526,31445725,16428489,8.60,147.20,52.24,52.24,47101440207,51.56,51.56,47101440207 +RISE 플랫폼테마,427120,7,9480,5,-50,-0.52,262708,195269,520000,262708,-0.52,134.54,50.52,50.52,2510975965,50.94,50.94,2510975965 +한국정보인증,053300,8,9870,2,620,6.70,21097222,6689072,42441361,21097222,6.70,315.40,49.71,49.71,210798584785,50.32,50.32,210798584785 +바이오포트,188040,9,20400,2,3780,22.74,2243526,1714811,4428863,2243526,22.74,130.83,50.66,50.66,42515682280,47.06,47.06,42515682280 +극동유화,014530,10,4000,2,455,12.83,15055291,612307,34869420,15055291,12.83,2458.78,43.18,43.18,60019719070,43.03,43.03,60019719070 +오픈베이스,049480,11,3355,2,420,14.31,13681055,8701675,31422383,13681055,14.31,157.22,43.54,43.54,44986046900,42.67,42.67,44986046900 +흥구석유,024060,12,18780,2,3250,20.93,6292535,2314429,15000000,6292535,20.93,271.88,41.95,41.95,119248915650,42.33,42.33,119248915650 +TIGER 인터넷TOP10,365000,13,4945,2,10,0.20,5200570,5216804,12750000,5200570,0.20,99.69,40.79,40.79,25986800402,41.22,41.22,25986800402 +우진엔텍,457550,14,35000,2,5000,16.67,3901087,2186025,9271339,3901087,16.67,178.46,42.08,42.08,132973513150,40.98,40.98,132973513150 +SKAI,357880,15,2820,2,555,24.50,13373930,1855960,34047953,13373930,24.50,720.59,39.28,39.28,35301681683,36.77,36.77,35301681683 +케이엔알시스템,199430,16,9680,2,1490,18.19,4123423,3147761,10872713,4123423,18.19,131.00,37.92,37.92,38667617410,36.74,36.74,38667617410 +세아메카닉스,396300,17,3065,2,220,7.73,9436370,3857118,26489500,9436370,7.73,244.65,35.62,35.62,29408461078,36.22,36.22,29408461078 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,28890,2,1510,5.51,284020,421521,1000000,284020,5.51,67.38,28.40,28.40,8300227707,28.73,28.73,8300227707 +두산퓨얼셀2우B,33626L,19,12950,2,1850,16.67,909916,314620,2986300,909916,16.67,289.21,30.47,30.47,10930154750,28.26,28.26,10930154750 +한국화장품,123690,20,9310,5,-150,-1.59,4415529,10233538,16068000,4415529,-1.59,43.15,27.48,27.48,41335610585,27.63,27.63,41335610585 +닷밀,464580,21,3740,5,-75,-1.97,2431089,4197772,9179743,2431089,-1.97,57.91,26.48,26.48,9377511722,27.31,27.31,9377511722 +지에스이,053050,22,3450,2,395,12.93,7666580,1871441,29987597,7666580,12.93,409.66,25.57,25.57,26883501880,25.99,25.99,26883501880 +케이사인,192250,23,13800,2,960,7.48,1827851,591652,7067125,1827851,7.48,308.94,25.86,25.86,25106457755,25.74,25.74,25106457755 +KODEX 코스닥150선물인버스,251340,24,3695,2,95,2.64,18376837,29207516,71400000,18376837,2.64,62.92,25.74,25.74,67669120545,25.65,25.65,67669120545 +KODEX 200선물인버스2X,252670,25,1528,2,29,1.93,226889923,329200064,926800000,226889923,1.93,68.92,24.48,24.48,347892382353,24.57,24.57,347892382353 +KIWOOM 미국원유에너지기업,474800,26,11410,2,435,3.96,220568,38567,900000,220568,3.96,571.91,24.51,24.51,2514893624,24.49,24.49,2514893624 +RISE 팔란티어고정테크100,0047R0,27,10905,5,-40,-0.37,695061,215423,2950000,695061,-0.37,322.65,23.56,23.56,7566411787,23.52,23.52,7566411787 +SOL 의료기기소부장Fn,464610,28,12615,5,-215,-1.68,439458,30304,1900000,439458,-1.68,1450.17,23.13,23.13,5571484768,23.25,23.25,5571484768 +KODEX 미국금융테크액티브,0028X0,29,10850,2,300,2.84,446131,78361,2000000,446131,2.84,569.33,22.31,22.31,4819522930,22.21,22.21,4819522930 +씨케이솔루션,480370,30,14050,2,450,3.31,2420665,7510370,10934861,2420665,3.31,32.23,22.14,22.14,33367018610,21.72,21.72,33367018610 diff --git a/top30/20250623/top30-atvtr-20250623-124002.csv b/top30/20250623/top30-atvtr-20250623-124002.csv new file mode 100644 index 000000000000..57a16086e8fd --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5520,2,1145,26.17,27543217,34762520,27449486,27543217,26.17,79.23,100.34,100.34,142851333227,94.28,94.28,142851333227 +STX그린로지스,465770,2,11900,2,1790,17.71,5317357,925077,7171032,5317357,17.71,574.80,74.15,74.15,62930877305,73.75,73.75,62930877305 +한국ANKOR유전,152550,3,379,2,76,25.08,51152625,8818692,70020000,51152625,25.08,580.05,73.05,73.05,19491823785,73.45,73.45,19491823785 +데이타솔루션,263800,4,7010,2,990,16.45,12894308,17326952,16219380,12894308,16.45,74.42,79.50,79.50,83229900135,73.20,73.20,83229900135 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,11415,5,-455,-3.83,721082,151022,1000000,721082,-3.83,477.47,72.11,72.11,8174043790,71.61,71.61,8174043790 +RISE 플랫폼테마,427120,6,9495,5,-35,-0.37,282060,195269,520000,282060,-0.37,144.45,54.24,54.24,2694671355,54.58,54.58,2694671355 +비큐AI,148780,7,2900,2,225,8.41,16565432,11160526,31445725,16565432,8.41,148.43,52.68,52.68,47499662087,52.09,52.09,47499662087 +한국정보인증,053300,8,9920,2,670,7.24,21325597,6689072,42441361,21325597,7.24,318.81,50.25,50.25,213067701575,50.61,50.61,213067701575 +바이오포트,188040,9,20750,2,4130,24.85,2276281,1714811,4428863,2276281,24.85,132.74,51.40,51.40,43189601205,47.00,47.00,43189601205 +극동유화,014530,10,4010,2,465,13.12,15517935,612307,34869420,15517935,13.12,2534.34,44.50,44.50,61872868591,44.25,44.25,61872868591 +오픈베이스,049480,11,3375,2,440,14.99,13837028,8701675,31422383,13837028,14.99,159.02,44.04,44.04,45508196265,42.91,42.91,45508196265 +흥구석유,024060,12,18790,2,3260,20.99,6357662,2314429,15000000,6357662,20.99,274.70,42.38,42.38,120470951920,42.74,42.74,120470951920 +TIGER 인터넷TOP10,365000,13,4970,2,35,0.71,5311272,5216804,12750000,5311272,0.71,101.81,41.66,41.66,26535324817,41.88,41.88,26535324817 +우진엔텍,457550,14,35000,2,5000,16.67,3923641,2186025,9271339,3923641,16.67,179.49,42.32,42.32,133760905050,41.22,41.22,133760905050 +SKAI,357880,15,2840,2,575,25.39,13731168,1855960,34047953,13731168,25.39,739.84,40.33,40.33,36315294588,37.56,37.56,36315294588 +케이엔알시스템,199430,16,9800,2,1610,19.66,4163458,3147761,10872713,4163458,19.66,132.27,38.29,38.29,39058633415,36.66,36.66,39058633415 +세아메카닉스,396300,17,3120,2,275,9.67,9689738,3857118,26489500,9689738,9.67,251.22,36.58,36.58,30184826265,36.52,36.52,30184826265 +두산퓨얼셀2우B,33626L,18,13510,2,2410,21.71,984460,314620,2986300,984460,21.71,312.90,32.97,32.97,11932121695,29.58,29.58,11932121695 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,290792,421521,1000000,290792,5.53,68.99,29.08,29.08,8495779207,29.40,29.40,8495779207 +한국화장품,123690,20,9320,5,-140,-1.48,4451177,10233538,16068000,4451177,-1.48,43.50,27.70,27.70,41668410690,27.82,27.82,41668410690 +닷밀,464580,21,3740,5,-75,-1.97,2434621,4197772,9179743,2434621,-1.97,58.00,26.52,26.52,9390717532,27.35,27.35,9390717532 +케이사인,192250,22,13620,2,780,6.07,1850572,591652,7067125,1850572,6.07,312.78,26.19,26.19,25417810825,26.41,26.41,25417810825 +KODEX 코스닥150선물인버스,251340,23,3680,2,80,2.22,18816481,29207516,71400000,18816481,2.22,64.42,26.35,26.35,69288648242,26.37,26.37,69288648242 +지에스이,053050,24,3470,2,415,13.58,7716656,1871441,29987597,7716656,13.58,412.34,25.73,25.73,27056882360,26.00,26.00,27056882360 +KODEX 200선물인버스2X,252670,25,1516,2,17,1.13,235293338,329200064,926800000,235293338,1.13,71.47,25.39,25.39,360670227206,25.67,25.67,360670227206 +KIWOOM 미국원유에너지기업,474800,26,11415,2,440,4.01,226539,38567,900000,226539,4.01,587.39,25.17,25.17,2583060934,25.14,25.14,2583060934 +RISE 팔란티어고정테크100,0047R0,27,10905,5,-40,-0.37,696230,215423,2950000,696230,-0.37,323.19,23.60,23.60,7579159732,23.56,23.56,7579159732 +SOL 의료기기소부장Fn,464610,28,12655,5,-175,-1.36,440116,30304,1900000,440116,-1.36,1452.34,23.16,23.16,5579798618,23.21,23.21,5579798618 +씨케이솔루션,480370,29,14210,2,610,4.49,2596904,7510370,10934861,2596904,4.49,34.58,23.75,23.75,35852588410,23.07,23.07,35852588410 +KODEX 미국금융테크액티브,0028X0,30,10850,2,300,2.84,446416,78361,2000000,446416,2.84,569.69,22.32,22.32,4822615067,22.22,22.22,4822615067 diff --git a/top30/20250623/top30-atvtr-20250623-125002.csv b/top30/20250623/top30-atvtr-20250623-125002.csv new file mode 100644 index 000000000000..ba3d69d3a588 --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5570,2,1195,27.31,27793882,34762520,27449486,27793882,27.31,79.95,101.25,101.25,144238483867,94.34,94.34,144238483867 +데이타솔루션,263800,2,7320,2,1300,21.59,15318375,17326952,16219380,15318375,21.59,88.41,94.44,94.44,100817020100,84.92,84.92,100817020100 +STX그린로지스,465770,3,11780,2,1670,16.52,5399227,925077,7171032,5399227,16.52,583.65,75.29,75.29,63902801445,75.65,75.65,63902801445 +한국ANKOR유전,152550,4,374,2,71,23.43,51519597,8818692,70020000,51519597,23.43,584.21,73.58,73.58,19630036683,74.96,74.96,19630036683 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,11405,5,-465,-3.92,721526,151022,1000000,721526,-3.92,477.76,72.15,72.15,8179107610,71.72,71.72,8179107610 +RISE 플랫폼테마,427120,6,9515,5,-15,-0.16,299264,195269,520000,299264,-0.16,153.26,57.55,57.55,2858206615,57.77,57.77,2858206615 +비큐AI,148780,7,2880,2,205,7.66,16740220,11160526,31445725,16740220,7.66,149.99,53.24,53.24,48005215484,53.01,53.01,48005215484 +한국정보인증,053300,8,9900,2,650,7.03,21545250,6689072,42441361,21545250,7.03,322.10,50.76,50.76,215239492260,51.23,51.23,215239492260 +바이오포트,188040,9,20900,2,4280,25.75,2357873,1714811,4428863,2357873,25.75,137.50,53.24,53.24,44894739655,48.50,48.50,44894739655 +극동유화,014530,10,3980,2,435,12.27,15967222,612307,34869420,15967222,12.27,2607.72,45.79,45.79,63673769773,45.88,45.88,63673769773 +오픈베이스,049480,11,3400,2,465,15.84,14618107,8701675,31422383,14618107,15.84,167.99,46.52,46.52,48181560559,45.10,45.10,48181560559 +흥구석유,024060,12,18450,2,2920,18.80,6480803,2314429,15000000,6480803,18.80,280.02,43.21,43.21,122764291065,44.36,44.36,122764291065 +TIGER 인터넷TOP10,365000,13,4975,2,40,0.81,5365754,5216804,12750000,5365754,0.81,102.86,42.08,42.08,26805999402,42.26,42.26,26805999402 +우진엔텍,457550,14,35200,2,5200,17.33,3946848,2186025,9271339,3946848,17.33,180.55,42.57,42.57,134573119375,41.24,41.24,134573119375 +SKAI,357880,15,2885,2,620,27.37,14184415,1855960,34047953,14184415,27.37,764.26,41.66,41.66,37614308996,38.29,38.29,37614308996 +케이엔알시스템,199430,16,9870,2,1680,20.51,4274145,3147761,10872713,4274145,20.51,135.78,39.31,39.31,40149903895,37.41,37.41,40149903895 +세아메카닉스,396300,17,3095,2,250,8.79,9789084,3857118,26489500,9789084,8.79,253.79,36.95,36.95,30492622502,37.19,37.19,30492622502 +두산퓨얼셀2우B,33626L,18,13170,2,2070,18.65,1017640,314620,2986300,1017640,18.65,323.45,34.08,34.08,12375074675,31.47,31.47,12375074675 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,29000,2,1620,5.92,294171,421521,1000000,294171,5.92,69.79,29.42,29.42,8593770207,29.63,29.63,8593770207 +한국화장품,123690,20,9290,5,-170,-1.80,4471498,10233538,16068000,4471498,-1.80,43.69,27.83,27.83,41857702450,28.04,28.04,41857702450 +닷밀,464580,21,3740,5,-75,-1.97,2444378,4197772,9179743,2444378,-1.97,58.23,26.63,26.63,9427166152,27.46,27.46,9427166152 +KODEX 코스닥150선물인버스,251340,22,3680,2,80,2.22,19385134,29207516,71400000,19385134,2.22,66.37,27.15,27.15,71379871614,27.17,27.17,71379871614 +씨케이솔루션,480370,23,13950,2,350,2.57,2962413,7510370,10934861,2962413,2.57,39.44,27.09,27.09,41013376120,26.89,26.89,41013376120 +케이사인,192250,24,13700,2,860,6.70,1866426,591652,7067125,1866426,6.70,315.46,26.41,26.41,25635337345,26.48,26.48,25635337345 +KODEX 200선물인버스2X,252670,25,1515,2,16,1.07,242524732,329200064,926800000,242524732,1.07,73.67,26.17,26.17,371624458052,26.47,26.47,371624458052 +지에스이,053050,26,3460,2,405,13.26,7808694,1871441,29987597,7808694,13.26,417.26,26.04,26.04,27375552280,26.38,26.38,27375552280 +KIWOOM 미국원유에너지기업,474800,27,11410,2,435,3.96,230893,38567,900000,230893,3.96,598.68,25.65,25.65,2632728864,25.64,25.64,2632728864 +RISE 팔란티어고정테크100,0047R0,28,10905,5,-40,-0.37,706591,215423,2950000,706591,-0.37,328.00,23.95,23.95,7692146697,23.91,23.91,7692146697 +SOL 의료기기소부장Fn,464610,29,12655,5,-175,-1.36,440940,30304,1900000,440940,-1.36,1455.06,23.21,23.21,5590222955,23.25,23.25,5590222955 +피코그램,376180,30,3330,2,265,8.65,4188741,704812,18561038,4188741,8.65,594.31,22.57,22.57,14076828904,22.77,22.77,14076828904 diff --git a/top30/20250623/top30-atvtr-20250623-130001.csv b/top30/20250623/top30-atvtr-20250623-130001.csv new file mode 100644 index 000000000000..24775aebf1fd --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5560,2,1185,27.09,27910676,34762520,27449486,27910676,27.09,80.29,101.68,101.68,144887450917,94.93,94.93,144887450917 +데이타솔루션,263800,2,7250,2,1230,20.43,16531021,17326952,16219380,16531021,20.43,95.41,101.92,101.92,109672304395,93.27,93.27,109672304395 +STX그린로지스,465770,3,11890,2,1780,17.61,5442358,925077,7171032,5442358,17.61,588.31,75.89,75.89,64414564615,75.55,75.55,64414564615 +한국ANKOR유전,152550,4,376,2,73,24.09,51789249,8818692,70020000,51789249,24.09,587.27,73.96,73.96,19731011094,74.94,74.94,19731011094 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,11380,5,-490,-4.13,729564,151022,1000000,729564,-4.13,483.08,72.96,72.96,8270760400,72.68,72.68,8270760400 +RISE 플랫폼테마,427120,6,9510,5,-20,-0.21,318707,195269,520000,318707,-0.21,163.21,61.29,61.29,3043085475,61.54,61.54,3043085475 +비큐AI,148780,7,2850,2,175,6.54,17069099,11160526,31445725,17069099,6.54,152.94,54.28,54.28,48944357959,54.61,54.61,48944357959 +한국정보인증,053300,8,9920,2,670,7.24,21713657,6689072,42441361,21713657,7.24,324.61,51.16,51.16,216911126240,51.52,51.52,216911126240 +극동유화,014530,9,3840,2,295,8.32,16903556,612307,34869420,16903556,8.32,2760.63,48.48,48.48,67318379370,50.28,50.28,67318379370 +바이오포트,188040,10,20500,2,3880,23.35,2388272,1714811,4428863,2388272,23.35,139.27,53.93,53.93,45517696330,50.13,50.13,45517696330 +오픈베이스,049480,11,3380,2,445,15.16,14873980,8701675,31422383,14873980,15.16,170.93,47.34,47.34,49043985387,46.18,46.18,49043985387 +흥구석유,024060,12,18690,2,3160,20.35,6572279,2314429,15000000,6572279,20.35,283.97,43.82,43.82,124463482915,44.40,44.40,124463482915 +TIGER 인터넷TOP10,365000,13,4970,2,35,0.71,5470941,5216804,12750000,5470941,0.71,104.87,42.91,42.91,27327993339,43.13,43.13,27327993339 +우진엔텍,457550,14,35250,2,5250,17.50,3965070,2186025,9271339,3965070,17.50,181.38,42.77,42.77,135215048975,41.37,41.37,135215048975 +SKAI,357880,15,2910,2,645,28.48,15278139,1855960,34047953,15278139,28.48,823.19,44.87,44.87,40790648919,41.17,41.17,40790648919 +케이엔알시스템,199430,16,9830,2,1640,20.02,4363445,3147761,10872713,4363445,20.02,138.62,40.13,40.13,41032744930,38.39,38.39,41032744930 +세아메카닉스,396300,17,3105,2,260,9.14,9913540,3857118,26489500,9913540,9.14,257.02,37.42,37.42,30878333462,37.54,37.54,30878333462 +두산퓨얼셀2우B,33626L,18,12680,2,1580,14.23,1057621,314620,2986300,1057621,14.23,336.16,35.42,35.42,12888611960,34.04,34.04,12888611960 +피코그램,376180,19,3545,2,480,15.66,5847573,704812,18561038,5847573,15.66,829.66,31.50,31.50,19859638214,30.18,30.18,19859638214 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,20,29025,2,1645,6.01,297550,421521,1000000,297550,6.01,70.59,29.75,29.75,8691826662,29.95,29.95,8691826662 +모아데이타,288980,21,1618,2,168,11.59,10172705,20046116,34556562,10172705,11.59,50.75,29.44,29.44,16014356471,28.64,28.64,16014356471 +한국화장품,123690,22,9240,5,-220,-2.33,4531288,10233538,16068000,4531288,-2.33,44.28,28.20,28.20,42410261565,28.57,28.57,42410261565 +씨케이솔루션,480370,23,13880,2,280,2.06,3078053,7510370,10934861,3078053,2.06,40.98,28.15,28.15,42622378745,28.08,28.08,42622378745 +닷밀,464580,24,3740,5,-75,-1.97,2489229,4197772,9179743,2489229,-1.97,59.30,27.12,27.12,9595895937,27.95,27.95,9595895937 +KODEX 코스닥150선물인버스,251340,25,3680,2,80,2.22,19499122,29207516,71400000,19499122,2.22,66.76,27.31,27.31,71799213108,27.33,27.33,71799213108 +KODEX 200선물인버스2X,252670,26,1514,2,15,1.00,247737902,329200064,926800000,247737902,1.00,75.25,26.73,26.73,379517285452,27.05,27.05,379517285452 +케이사인,192250,27,13700,2,860,6.70,1878850,591652,7067125,1878850,6.70,317.56,26.59,26.59,25806279010,26.65,26.65,25806279010 +지에스이,053050,28,3470,2,415,13.58,7869682,1871441,29987597,7869682,13.58,420.51,26.24,26.24,27586738410,26.51,26.51,27586738410 +KIWOOM 미국원유에너지기업,474800,29,11435,2,460,4.19,236217,38567,900000,236217,4.19,612.48,26.25,26.25,2693549059,26.17,26.17,2693549059 +RISE 팔란티어고정테크100,0047R0,30,10905,5,-40,-0.37,706601,215423,2950000,706601,-0.37,328.01,23.95,23.95,7692255747,23.91,23.91,7692255747 diff --git a/top30/20250623/top30-atvtr-20250623-131002.csv b/top30/20250623/top30-atvtr-20250623-131002.csv new file mode 100644 index 000000000000..8f274d41b2bb --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,7070,2,1050,17.44,17499246,17326952,16219380,17499246,17.44,100.99,107.89,107.89,116574039505,101.66,101.66,116574039505 +오르비텍,046120,2,5540,2,1165,26.63,28072845,34762520,27449486,28072845,26.63,80.76,102.27,102.27,145788478317,95.87,95.87,145788478317 +STX그린로지스,465770,3,11740,2,1630,16.12,5484233,925077,7171032,5484233,16.12,592.84,76.48,76.48,64907056725,77.10,77.10,64907056725 +한국ANKOR유전,152550,4,376,2,73,24.09,52046363,8818692,70020000,52046363,24.09,590.18,74.33,74.33,19827621822,75.31,75.31,19827621822 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,11380,5,-490,-4.13,729564,151022,1000000,729564,-4.13,483.08,72.96,72.96,8270760400,72.68,72.68,8270760400 +RISE 플랫폼테마,427120,6,9510,5,-20,-0.21,336519,195269,520000,336519,-0.21,172.34,64.72,64.72,3212542690,64.96,64.96,3212542690 +비큐AI,148780,7,2845,2,170,6.36,17219562,11160526,31445725,17219562,6.36,154.29,54.76,54.76,49372532369,55.19,55.19,49372532369 +한국정보인증,053300,8,10030,2,780,8.43,22203000,6689072,42441361,22203000,8.43,331.93,52.31,52.31,221802340760,52.10,52.10,221802340760 +바이오포트,188040,9,20250,2,3630,21.84,2416360,1714811,4428863,2416360,21.84,140.91,54.56,54.56,46086833230,51.39,51.39,46086833230 +극동유화,014530,10,3865,2,320,9.03,17023601,612307,34869420,17023601,9.03,2780.24,48.82,48.82,67782225461,50.29,50.29,67782225461 +오픈베이스,049480,11,3335,2,400,13.63,15069969,8701675,31422383,15069969,13.63,173.18,47.96,47.96,49700880107,47.43,47.43,49700880107 +흥구석유,024060,12,18590,2,3060,19.70,6619290,2314429,15000000,6619290,19.70,286.00,44.13,44.13,125339125760,44.95,44.95,125339125760 +TIGER 인터넷TOP10,365000,13,4975,2,40,0.81,5516446,5216804,12750000,5516446,0.81,105.74,43.27,43.27,27554531068,43.44,43.44,27554531068 +SKAI,357880,14,2900,2,635,28.04,15660169,1855960,34047953,15660169,28.04,843.78,45.99,45.99,41899996234,42.44,42.44,41899996234 +우진엔텍,457550,15,34950,2,4950,16.50,3983134,2186025,9271339,3983134,16.50,182.21,42.96,42.96,135847749600,41.92,41.92,135847749600 +케이엔알시스템,199430,16,9990,2,1800,21.98,4442794,3147761,10872713,4442794,21.98,141.14,40.86,40.86,41824673220,38.51,38.51,41824673220 +세아메카닉스,396300,17,3090,2,245,8.61,9983677,3857118,26489500,9983677,8.61,258.84,37.69,37.69,31094267042,37.99,37.99,31094267042 +피코그램,376180,18,3470,2,405,13.21,6756871,704812,18561038,6756871,13.21,958.68,36.40,36.40,23044559747,35.78,35.78,23044559747 +두산퓨얼셀2우B,33626L,19,12640,2,1540,13.87,1087294,314620,2986300,1087294,13.87,345.59,36.41,36.41,13265644750,35.14,35.14,13265644750 +모아데이타,288980,20,1568,2,118,8.14,11076989,20046116,34556562,11076989,8.14,55.26,32.05,32.05,17450442715,32.21,32.21,17450442715 +씨케이솔루션,480370,21,13610,2,10,0.07,3240130,7510370,10934861,3240130,0.07,43.14,29.63,29.63,44838515805,30.13,30.13,44838515805 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,29090,2,1710,6.25,297736,421521,1000000,297736,6.25,70.63,29.77,29.77,8697228127,29.90,29.90,8697228127 +한국화장품,123690,23,9230,5,-230,-2.43,4558695,10233538,16068000,4558695,-2.43,44.55,28.37,28.37,42663243755,28.77,28.77,42663243755 +닷밀,464580,24,3755,5,-60,-1.57,2519517,4197772,9179743,2519517,-1.57,60.02,27.45,27.45,9709784907,28.17,28.17,9709784907 +KODEX 코스닥150선물인버스,251340,25,3675,2,75,2.08,19748627,29207516,71400000,19748627,2.08,67.61,27.66,27.66,72716133185,27.71,27.71,72716133185 +KODEX 200선물인버스2X,252670,26,1514,2,15,1.00,250642651,329200064,926800000,250642651,1.00,76.14,27.04,27.04,383913485729,27.36,27.36,383913485729 +KIWOOM 미국원유에너지기업,474800,27,11445,2,470,4.28,244919,38567,900000,244919,4.28,635.05,27.21,27.21,2793066152,27.12,27.12,2793066152 +지에스이,053050,28,3450,2,395,12.93,7904387,1871441,29987597,7904387,12.93,422.37,26.36,26.36,27706932520,26.78,26.78,27706932520 +케이사인,192250,29,13850,2,1010,7.87,1899165,591652,7067125,1899165,7.87,320.99,26.87,26.87,26087288230,26.65,26.65,26087288230 +RISE 팔란티어고정테크100,0047R0,30,10910,5,-35,-0.32,787126,215423,2950000,787126,-0.32,365.39,26.68,26.68,8570783447,26.63,26.63,8570783447 diff --git a/top30/20250623/top30-atvtr-20250623-132002.csv b/top30/20250623/top30-atvtr-20250623-132002.csv new file mode 100644 index 000000000000..57a04f9b5381 --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6850,2,830,13.79,18418804,17326952,16219380,18418804,13.79,106.30,113.56,113.56,122938800170,110.65,110.65,122938800170 +오르비텍,046120,2,5540,2,1165,26.63,28236882,34762520,27449486,28236882,26.63,81.23,102.87,102.87,146701912987,96.47,96.47,146701912987 +STX그린로지스,465770,3,11790,2,1680,16.62,5518056,925077,7171032,5518056,16.62,596.50,76.95,76.95,65305632305,77.24,77.24,65305632305 +한국ANKOR유전,152550,4,378,2,75,24.75,52563357,8818692,70020000,52563357,24.75,596.04,75.07,75.07,20023083698,75.65,75.65,20023083698 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,11390,5,-480,-4.04,737584,151022,1000000,737584,-4.04,488.40,73.76,73.76,8362108150,73.42,73.42,8362108150 +RISE 플랫폼테마,427120,6,9500,5,-30,-0.31,351617,195269,520000,351617,-0.31,180.07,67.62,67.62,3356036755,67.94,67.94,3356036755 +비큐AI,148780,7,2820,2,145,5.42,17415032,11160526,31445725,17415032,5.42,156.04,55.38,55.38,49926792259,56.30,56.30,49926792259 +한국정보인증,053300,8,9880,2,630,6.81,22502919,6689072,42441361,22502919,6.81,336.41,53.02,53.02,224793775235,53.61,53.61,224793775235 +바이오포트,188040,9,20200,2,3580,21.54,2437821,1714811,4428863,2437821,21.54,142.16,55.04,55.04,46519252630,52.00,52.00,46519252630 +극동유화,014530,10,3870,2,325,9.17,17118324,612307,34869420,17118324,9.17,2795.71,49.09,49.09,68147313546,50.50,50.50,68147313546 +오픈베이스,049480,11,3240,2,305,10.39,15480277,8701675,31422383,15480277,10.39,177.90,49.27,49.27,51047016670,50.14,50.14,51047016670 +흥구석유,024060,12,18710,2,3180,20.48,6660824,2314429,15000000,6660824,20.48,287.80,44.41,44.41,126113239205,44.94,44.94,126113239205 +SKAI,357880,13,2880,2,615,27.15,16103770,1855960,34047953,16103770,27.15,867.68,47.30,47.30,43180221783,44.04,44.04,43180221783 +TIGER 인터넷TOP10,365000,14,4970,2,35,0.71,5561087,5216804,12750000,5561087,0.71,106.60,43.62,43.62,27776564008,43.83,43.83,27776564008 +우진엔텍,457550,15,35000,2,5000,16.67,4003328,2186025,9271339,4003328,16.67,183.13,43.18,43.18,136555966600,42.08,42.08,136555966600 +피코그램,376180,16,3380,2,315,10.28,7557316,704812,18561038,7557316,10.28,1072.25,40.72,40.72,25824800071,41.16,41.16,25824800071 +케이엔알시스템,199430,17,9850,2,1660,20.27,4496055,3147761,10872713,4496055,20.27,142.83,41.35,41.35,42354447095,39.55,39.55,42354447095 +세아메카닉스,396300,18,3090,2,245,8.61,10052267,3857118,26489500,10052267,8.61,260.62,37.95,37.95,31304758634,38.25,38.25,31304758634 +두산퓨얼셀2우B,33626L,19,12730,2,1630,14.68,1099944,314620,2986300,1099944,14.68,349.61,36.83,36.83,13426952780,35.32,35.32,13426952780 +모아데이타,288980,20,1541,2,91,6.28,11624394,20046116,34556562,11624394,6.28,57.99,33.64,33.64,18302284282,34.37,34.37,18302284282 +씨케이솔루션,480370,21,13550,5,-50,-0.37,3323477,7510370,10934861,3323477,-0.37,44.25,30.39,30.39,45966004415,31.02,31.02,45966004415 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,29115,2,1735,6.34,297747,421521,1000000,297747,6.34,70.64,29.77,29.77,8697548392,29.87,29.87,8697548392 +한국화장품,123690,23,9230,5,-230,-2.43,4589239,10233538,16068000,4589239,-2.43,44.85,28.56,28.56,42945113525,28.96,28.96,42945113525 +닷밀,464580,24,3735,5,-80,-2.10,2554562,4197772,9179743,2554562,-2.10,60.86,27.83,27.83,9841641817,28.70,28.70,9841641817 +RISE 팔란티어고정테크100,0047R0,25,10915,5,-30,-0.27,833474,215423,2950000,833474,-0.27,386.90,28.25,28.25,9076671842,28.19,28.19,9076671842 +KODEX 200선물인버스2X,252670,26,1511,2,12,0.80,256330792,329200064,926800000,256330792,0.80,77.86,27.66,27.66,392515360123,28.03,28.03,392515360123 +KODEX 코스닥150선물인버스,251340,27,3675,2,75,2.08,19966555,29207516,71400000,19966555,2.08,68.36,27.96,27.96,73517106905,28.02,28.02,73517106905 +케이사인,192250,28,13720,2,880,6.85,1946372,591652,7067125,1946372,6.85,328.97,27.54,27.54,26744782630,27.58,27.58,26744782630 +KIWOOM 미국원유에너지기업,474800,29,11440,2,465,4.24,248283,38567,900000,248283,4.24,643.77,27.59,27.59,2831575577,27.50,27.50,2831575577 +지에스이,053050,30,3460,2,405,13.26,7951762,1871441,29987597,7951762,13.26,424.90,26.52,26.52,27870385925,26.86,26.86,27870385925 diff --git a/top30/20250623/top30-atvtr-20250623-133001.csv b/top30/20250623/top30-atvtr-20250623-133001.csv new file mode 100644 index 000000000000..b38136d08283 --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6810,2,790,13.12,18877820,17326952,16219380,18877820,13.12,108.95,116.39,116.39,126074931115,114.14,114.14,126074931115 +오르비텍,046120,2,5330,2,955,21.83,29147142,34762520,27449486,29147142,21.83,83.85,106.18,106.18,151602030162,103.62,103.62,151602030162 +STX그린로지스,465770,3,11830,2,1720,17.01,5539650,925077,7171032,5539650,17.01,598.83,77.25,77.25,65560252615,77.28,77.28,65560252615 +한국ANKOR유전,152550,4,375,2,72,23.76,52838216,8818692,70020000,52838216,23.76,599.16,75.46,75.46,20126566282,76.65,76.65,20126566282 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,11425,5,-445,-3.75,756592,151022,1000000,756592,-3.75,500.98,75.66,75.66,8579044470,75.09,75.09,8579044470 +RISE 플랫폼테마,427120,6,9495,5,-35,-0.37,360465,195269,520000,360465,-0.37,184.60,69.32,69.32,3440058795,69.67,69.67,3440058795 +비큐AI,148780,7,2785,2,110,4.11,17813915,11160526,31445725,17813915,4.11,159.62,56.65,56.65,51040646630,58.28,58.28,51040646630 +한국정보인증,053300,8,9740,2,490,5.30,22871922,6689072,42441361,22871922,5.30,341.93,53.89,53.89,228406578240,55.25,55.25,228406578240 +바이오포트,188040,9,20100,2,3480,20.94,2461064,1714811,4428863,2461064,20.94,143.52,55.57,55.57,46985882510,52.78,52.78,46985882510 +오픈베이스,049480,10,3175,2,240,8.18,15762367,8701675,31422383,15762367,8.18,181.14,50.16,50.16,51955527424,52.08,52.08,51955527424 +극동유화,014530,11,3875,2,330,9.31,17192360,612307,34869420,17192360,9.31,2807.80,49.30,49.30,68434344940,50.65,50.65,68434344940 +SKAI,357880,12,2870,2,605,26.71,16588403,1855960,34047953,16588403,26.71,893.79,48.72,48.72,44559465939,45.60,45.60,44559465939 +흥구석유,024060,13,18680,2,3150,20.28,6698589,2314429,15000000,6698589,20.28,289.43,44.66,44.66,126817530615,45.26,45.26,126817530615 +피코그램,376180,14,3315,2,250,8.16,8031975,704812,18561038,8031975,8.16,1139.59,43.27,43.27,27430551452,44.58,44.58,27430551452 +우진엔텍,457550,15,33900,2,3900,13.00,4107228,2186025,9271339,4107228,13.00,187.89,44.30,44.30,140115752775,44.58,44.58,140115752775 +TIGER 인터넷TOP10,365000,16,4960,2,25,0.51,5605795,5216804,12750000,5605795,0.51,107.46,43.97,43.97,27998492083,44.27,44.27,27998492083 +케이엔알시스템,199430,17,9780,2,1590,19.41,4545465,3147761,10872713,4545465,19.41,144.40,41.81,41.81,42839976940,40.29,40.29,42839976940 +세아메카닉스,396300,18,3090,2,245,8.61,10155594,3857118,26489500,10155594,8.61,263.29,38.34,38.34,31622855806,38.63,38.63,31622855806 +두산퓨얼셀2우B,33626L,19,12100,2,1000,9.01,1128358,314620,2986300,1128358,9.01,358.64,37.78,37.78,13776709510,38.13,38.13,13776709510 +모아데이타,288980,20,1526,2,76,5.24,11909069,20046116,34556562,11909069,5.24,59.41,34.46,34.46,18738998995,35.54,35.54,18738998995 +씨케이솔루션,480370,21,13390,5,-210,-1.54,3410481,7510370,10934861,3410481,-1.54,45.41,31.19,31.19,47130904215,32.19,32.19,47130904215 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,29095,2,1715,6.26,304497,421521,1000000,304497,6.26,72.24,30.45,30.45,8893889017,30.57,30.57,8893889017 +한국화장품,123690,23,9180,5,-280,-2.96,4652506,10233538,16068000,4652506,-2.96,45.46,28.96,28.96,43527329825,29.51,29.51,43527329825 +닷밀,464580,24,3705,5,-110,-2.88,2599825,4197772,9179743,2599825,-2.88,61.93,28.32,28.32,10009602137,29.43,29.43,10009602137 +한네트,052600,25,5650,2,735,14.95,3382228,240119,11563700,3382228,14.95,1408.56,29.25,29.25,18832798420,28.83,28.83,18832798420 +KODEX 200선물인버스2X,252670,26,1513,2,14,0.93,259527980,329200064,926800000,259527980,0.93,78.84,28.00,28.00,397350366064,28.34,28.34,397350366064 +케이사인,192250,27,13610,2,770,6.00,1981030,591652,7067125,1981030,6.00,334.83,28.03,28.03,27215235050,28.30,28.30,27215235050 +RISE 팔란티어고정테크100,0047R0,28,10920,5,-25,-0.23,833497,215423,2950000,833497,-0.23,386.91,28.25,28.25,9076922892,28.18,28.18,9076922892 +KODEX 코스닥150선물인버스,251340,29,3672,2,72,2.00,19984175,29207516,71400000,19984175,2.00,68.42,27.99,27.99,73581839224,28.07,28.07,73581839224 +KIWOOM 미국원유에너지기업,474800,30,11405,2,430,3.92,251182,38567,900000,251182,3.92,651.29,27.91,27.91,2864654286,27.91,27.91,2864654286 diff --git a/top30/20250623/top30-atvtr-20250623-134002.csv b/top30/20250623/top30-atvtr-20250623-134002.csv new file mode 100644 index 000000000000..038f4d0d8ff8 --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6840,2,820,13.62,19144421,17326952,16219380,19144421,13.62,110.49,118.03,118.03,127889855595,115.28,115.28,127889855595 +오르비텍,046120,2,5190,2,815,18.63,30134166,34762520,27449486,30134166,18.63,86.69,109.78,109.78,156729690827,110.01,110.01,156729690827 +STX그린로지스,465770,3,11790,2,1680,16.62,5603329,925077,7171032,5603329,16.62,605.71,78.14,78.14,66312533615,78.43,78.43,66312533615 +한국ANKOR유전,152550,4,381,2,78,25.74,53328232,8818692,70020000,53328232,25.74,604.72,76.16,76.16,20312101306,76.14,76.14,20312101306 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,11440,5,-430,-3.62,756729,151022,1000000,756729,-3.62,501.07,75.67,75.67,8580611750,75.01,75.01,8580611750 +RISE 플랫폼테마,427120,6,9500,5,-30,-0.31,383396,195269,520000,383396,-0.31,196.34,73.73,73.73,3657659730,74.04,74.04,3657659730 +비큐AI,148780,7,2755,2,80,2.99,18122447,11160526,31445725,18122447,2.99,162.38,57.63,57.63,51892964631,59.90,59.90,51892964631 +한국정보인증,053300,8,9730,2,480,5.19,23234615,6689072,42441361,23234615,5.19,347.35,54.75,54.75,231921531995,56.16,56.16,231921531995 +바이오포트,188040,9,19320,2,2700,16.25,2512263,1714811,4428863,2512263,16.25,146.50,56.72,56.72,47994024350,56.09,56.09,47994024350 +오픈베이스,049480,10,3220,2,285,9.71,16015117,8701675,31422383,16015117,9.71,184.05,50.97,50.97,52758813816,52.14,52.14,52758813816 +극동유화,014530,11,3860,2,315,8.89,17264931,612307,34869420,17264931,8.89,2819.65,49.51,49.51,68714451581,51.05,51.05,68714451581 +우진엔텍,457550,12,33200,2,3200,10.67,4263710,2186025,9271339,4263710,10.67,195.04,45.99,45.99,145321708525,47.21,47.21,145321708525 +SKAI,357880,13,2870,2,605,26.71,17089754,1855960,34047953,17089754,26.71,920.80,50.19,50.19,46009216051,47.08,47.08,46009216051 +피코그램,376180,14,3265,2,200,6.53,8323574,704812,18561038,8323574,6.53,1180.96,44.84,44.84,28391466542,46.85,46.85,28391466542 +흥구석유,024060,15,18730,2,3200,20.61,6795090,2314429,15000000,6795090,20.61,293.60,45.30,45.30,128625769970,45.78,45.78,128625769970 +TIGER 인터넷TOP10,365000,16,4970,2,35,0.71,5704095,5216804,12750000,5704095,0.71,109.34,44.74,44.74,28485999148,44.95,44.95,28485999148 +케이엔알시스템,199430,17,9650,2,1460,17.83,4593086,3147761,10872713,4593086,17.83,145.92,42.24,42.24,43301984195,41.27,41.27,43301984195 +두산퓨얼셀2우B,33626L,18,12030,2,930,8.38,1176070,314620,2986300,1176070,8.38,373.81,39.38,39.38,14362712070,39.98,39.98,14362712070 +세아메카닉스,396300,19,3090,2,245,8.61,10213544,3857118,26489500,10213544,8.61,264.80,38.56,38.56,31801322507,38.85,38.85,31801322507 +모아데이타,288980,20,1521,2,71,4.90,12096714,20046116,34556562,12096714,4.90,60.34,35.01,35.01,19025164983,36.20,36.20,19025164983 +한네트,052600,21,5580,2,665,13.53,3958314,240119,11563700,3958314,13.53,1648.48,34.23,34.23,22030208275,34.14,34.14,22030208275 +씨케이솔루션,480370,22,13350,5,-250,-1.84,3446485,7510370,10934861,3446485,-1.84,45.89,31.52,31.52,47610756025,32.61,32.61,47610756025 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,28955,2,1575,5.75,307255,421521,1000000,307255,5.75,72.89,30.73,30.73,8973808962,30.99,30.99,8973808962 +한국화장품,123690,24,9080,5,-380,-4.02,4803588,10233538,16068000,4803588,-4.02,46.94,29.90,29.90,44905727450,30.78,30.78,44905727450 +닷밀,464580,25,3725,5,-90,-2.36,2621154,4197772,9179743,2621154,-2.36,62.44,28.55,28.55,10088611902,29.50,29.50,10088611902 +KODEX 200선물인버스2X,252670,26,1515,2,16,1.07,264097774,329200064,926800000,264097774,1.07,80.22,28.50,28.50,404275282507,28.79,28.79,404275282507 +KODEX 코스닥150선물인버스,251340,27,3680,2,80,2.22,20402947,29207516,71400000,20402947,2.22,69.86,28.58,28.58,75121211818,28.59,28.59,75121211818 +케이사인,192250,28,13560,2,720,5.61,1987723,591652,7067125,1987723,5.61,335.96,28.13,28.13,27306041080,28.49,28.49,27306041080 +RISE 팔란티어고정테크100,0047R0,29,10915,5,-30,-0.27,833689,215423,2950000,833689,-0.27,387.00,28.26,28.26,9079018742,28.20,28.20,9079018742 +SK이터닉스,475150,30,27450,2,5350,24.21,9814430,1209896,33754042,9814430,24.21,811.18,29.08,29.08,261197245100,28.19,28.19,261197245100 diff --git a/top30/20250623/top30-atvtr-20250623-135002.csv b/top30/20250623/top30-atvtr-20250623-135002.csv new file mode 100644 index 000000000000..4ced899df7c9 --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6650,2,630,10.47,19602546,17326952,16219380,19602546,10.47,113.13,120.86,120.86,130975311840,121.43,121.43,130975311840 +오르비텍,046120,2,5110,2,735,16.80,30811957,34762520,27449486,30811957,16.80,88.64,112.25,112.25,160183070852,114.20,114.20,160183070852 +STX그린로지스,465770,3,11610,2,1500,14.84,5679384,925077,7171032,5679384,14.84,613.94,79.20,79.20,67196130655,80.71,80.71,67196130655 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11470,5,-400,-3.37,794679,151022,1000000,794679,-3.37,526.20,79.47,79.47,9015903300,78.60,78.60,9015903300 +한국ANKOR유전,152550,5,378,2,75,24.75,53782239,8818692,70020000,53782239,24.75,609.87,76.81,76.81,20483868851,77.39,77.39,20483868851 +RISE 플랫폼테마,427120,6,9500,5,-30,-0.31,388527,195269,520000,388527,-0.31,198.97,74.72,74.72,3706404860,75.03,75.03,3706404860 +비큐AI,148780,7,2800,2,125,4.67,18383942,11160526,31445725,18383942,4.67,164.72,58.46,58.46,52617842958,59.76,59.76,52617842958 +바이오포트,188040,8,19030,2,2410,14.50,2562328,1714811,4428863,2562328,14.50,149.42,57.86,57.86,48952898090,58.08,58.08,48952898090 +한국정보인증,053300,9,9640,2,390,4.22,23441738,6689072,42441361,23441738,4.22,350.45,55.23,55.23,233921910670,57.17,57.17,233921910670 +오픈베이스,049480,10,3220,2,285,9.71,16090359,8701675,31422383,16090359,9.71,184.91,51.21,51.21,53000695014,52.38,52.38,53000695014 +극동유화,014530,11,3820,2,275,7.76,17381052,612307,34869420,17381052,7.76,2838.62,49.85,49.85,69159210984,51.92,51.92,69159210984 +SKAI,357880,12,2835,2,570,25.17,17578805,1855960,34047953,17578805,25.17,947.15,51.63,51.63,47397296325,49.10,49.10,47397296325 +우진엔텍,457550,13,32850,2,2850,9.50,4322646,2186025,9271339,4322646,9.50,197.74,46.62,46.62,147256552075,48.35,48.35,147256552075 +피코그램,376180,14,3275,2,210,6.85,8425690,704812,18561038,8425690,6.85,1195.45,45.39,45.39,28725320152,47.26,47.26,28725320152 +흥구석유,024060,15,18570,2,3040,19.58,6861640,2314429,15000000,6861640,19.58,296.47,45.74,45.74,129866553845,46.62,46.62,129866553845 +TIGER 인터넷TOP10,365000,16,5010,2,75,1.52,5763902,5216804,12750000,5763902,1.52,110.49,45.21,45.21,28783711403,45.06,45.06,28783711403 +두산퓨얼셀2우B,33626L,17,11820,2,720,6.49,1194744,314620,2986300,1194744,6.49,379.74,40.01,40.01,14585656900,41.32,41.32,14585656900 +케이엔알시스템,199430,18,9830,2,1640,20.02,4637867,3147761,10872713,4637867,20.02,147.34,42.66,42.66,43734572310,40.92,40.92,43734572310 +세아메카닉스,396300,19,3060,2,215,7.56,10284265,3857118,26489500,10284265,7.56,266.63,38.82,38.82,32018653572,39.50,39.50,32018653572 +한네트,052600,20,5460,2,545,11.09,4362426,240119,11563700,4362426,11.09,1816.78,37.73,37.73,24264995530,38.43,38.43,24264995530 +모아데이타,288980,21,1522,2,72,4.97,12231323,20046116,34556562,12231323,4.97,61.02,35.40,35.40,19229436929,36.56,36.56,19229436929 +씨케이솔루션,480370,22,13250,5,-350,-2.57,3513457,7510370,10934861,3513457,-2.57,46.78,32.13,32.13,48496724385,33.47,33.47,48496724385 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,28930,2,1550,5.66,321255,421521,1000000,321255,5.66,76.21,32.13,32.13,9378611462,32.42,32.42,9378611462 +한국화장품,123690,24,9100,5,-360,-3.81,4862230,10233538,16068000,4862230,-3.81,47.51,30.26,30.26,45437499225,31.08,31.08,45437499225 +SK이터닉스,475150,25,27100,2,5000,22.62,10344851,1209896,33754042,10344851,22.62,855.02,30.65,30.65,275642021675,30.13,30.13,275642021675 +닷밀,464580,26,3725,5,-90,-2.36,2630350,4197772,9179743,2630350,-2.36,62.66,28.65,28.65,10122715712,29.60,29.60,10122715712 +케이사인,192250,27,13450,2,610,4.75,2013614,591652,7067125,2013614,4.75,340.34,28.49,28.49,27653770900,29.09,29.09,27653770900 +KODEX 200선물인버스2X,252670,28,1514,2,15,1.00,266262860,329200064,926800000,266262860,1.00,80.88,28.73,28.73,407556600504,29.05,29.05,407556600504 +KODEX 코스닥150선물인버스,251340,29,3677,2,77,2.14,20441651,29207516,71400000,20441651,2.14,69.99,28.63,28.63,75263576361,28.67,28.67,75263576361 +RISE 팔란티어고정테크100,0047R0,30,10920,5,-25,-0.23,841501,215423,2950000,841501,-0.23,390.63,28.53,28.53,9164303013,28.45,28.45,9164303013 diff --git a/top30/20250623/top30-atvtr-20250623-140002.csv b/top30/20250623/top30-atvtr-20250623-140002.csv new file mode 100644 index 000000000000..95380bc4ff83 --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6710,2,690,11.46,19789239,17326952,16219380,19789239,11.46,114.21,122.01,122.01,132226696540,121.50,121.50,132226696540 +오르비텍,046120,2,5130,2,755,17.26,31251826,34762520,27449486,31251826,17.26,89.90,113.85,113.85,162451000217,115.36,115.36,162451000217 +STX그린로지스,465770,3,11600,2,1490,14.74,5708663,925077,7171032,5708663,14.74,617.10,79.61,79.61,67536014185,81.19,81.19,67536014185 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11530,5,-340,-2.86,816155,151022,1000000,816155,-2.86,540.42,81.62,81.62,9263164680,80.34,80.34,9263164680 +한국ANKOR유전,152550,5,379,2,76,25.08,54267753,8818692,70020000,54267753,25.08,615.37,77.50,77.50,20667922895,77.88,77.88,20667922895 +RISE 플랫폼테마,427120,6,9560,2,30,0.31,388529,195269,520000,388529,0.31,198.97,74.72,74.72,3706423955,74.56,74.56,3706423955 +비큐AI,148780,7,2770,2,95,3.55,18579533,11160526,31445725,18579533,3.55,166.48,59.08,59.08,53161661664,61.03,61.03,53161661664 +바이오포트,188040,8,19410,2,2790,16.79,2585608,1714811,4428863,2585608,16.79,150.78,58.38,58.38,49400808910,57.47,57.47,49400808910 +한국정보인증,053300,9,9790,2,540,5.84,23630008,6689072,42441361,23630008,5.84,353.26,55.68,55.68,235751202860,56.74,56.74,235751202860 +오픈베이스,049480,10,3215,2,280,9.54,16162557,8701675,31422383,16162557,9.54,185.74,51.44,51.44,53232707804,52.69,52.69,53232707804 +극동유화,014530,11,3845,2,300,8.46,17449122,612307,34869420,17449122,8.46,2849.73,50.04,50.04,69419916904,51.78,51.78,69419916904 +SKAI,357880,12,2810,2,545,24.06,17968632,1855960,34047953,17968632,24.06,968.16,52.77,52.77,48493062174,50.69,50.69,48493062174 +우진엔텍,457550,13,32250,2,2250,7.50,4400236,2186025,9271339,4400236,7.50,201.29,47.46,47.46,149778533075,50.09,50.09,149778533075 +피코그램,376180,14,3245,2,180,5.87,8592045,704812,18561038,8592045,5.87,1219.05,46.29,46.29,29265477803,48.59,48.59,29265477803 +흥구석유,024060,15,18530,2,3000,19.32,6905785,2314429,15000000,6905785,19.32,298.38,46.04,46.04,130686376705,47.02,47.02,130686376705 +TIGER 인터넷TOP10,365000,16,5010,2,75,1.52,5989201,5216804,12750000,5989201,1.52,114.81,46.97,46.97,29913377164,46.83,46.83,29913377164 +한네트,052600,17,5280,2,365,7.43,4787198,240119,11563700,4787198,7.43,1993.68,41.40,41.40,26540766420,43.47,43.47,26540766420 +두산퓨얼셀2우B,33626L,18,11820,2,720,6.49,1204094,314620,2986300,1204094,6.49,382.71,40.32,40.32,14694853010,41.63,41.63,14694853010 +케이엔알시스템,199430,19,9860,2,1670,20.39,4703568,3147761,10872713,4703568,20.39,149.43,43.26,43.26,44383528750,41.40,41.40,44383528750 +세아메카닉스,396300,20,3105,2,260,9.14,10384850,3857118,26489500,10384850,9.14,269.24,39.20,39.20,32330164747,39.31,39.31,32330164747 +모아데이타,288980,21,1515,2,65,4.48,12394226,20046116,34556562,12394226,4.48,61.83,35.87,35.87,19475997108,37.20,37.20,19475997108 +씨케이솔루션,480370,22,13280,5,-320,-2.35,3543088,7510370,10934861,3543088,-2.35,47.18,32.40,32.40,48889101900,33.67,33.67,48889101900 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,28745,2,1365,4.99,326255,421521,1000000,326255,4.99,77.40,32.63,32.63,9522348962,33.13,33.13,9522348962 +RISE 팔란티어고정테크100,0047R0,24,10920,5,-25,-0.23,939315,215423,2950000,939315,-0.23,436.03,31.84,31.84,10232419041,31.76,31.76,10232419041 +한국화장품,123690,25,9080,5,-380,-4.02,4914298,10233538,16068000,4914298,-4.02,48.02,30.58,30.58,45909294145,31.47,31.47,45909294145 +SK이터닉스,475150,26,27550,2,5450,24.66,10639003,1209896,33754042,10639003,24.66,879.33,31.52,31.52,283661516200,30.50,30.50,283661516200 +닷밀,464580,27,3735,5,-80,-2.10,2635802,4197772,9179743,2635802,-2.10,62.79,28.71,28.71,10143065307,29.58,29.58,10143065307 +KODEX 200선물인버스2X,252670,28,1513,2,14,0.93,268675061,329200064,926800000,268675061,0.93,81.61,28.99,28.99,411207790504,29.32,29.32,411207790504 +케이사인,192250,29,13480,2,640,4.98,2023443,591652,7067125,2023443,4.98,342.00,28.63,28.63,27786056240,29.17,29.17,27786056240 +KODEX 코스닥150선물인버스,251340,30,3675,2,75,2.08,20609510,29207516,71400000,20609510,2.08,70.56,28.86,28.86,75880564891,28.92,28.92,75880564891 diff --git a/top30/20250623/top30-atvtr-20250623-141002.csv b/top30/20250623/top30-atvtr-20250623-141002.csv new file mode 100644 index 000000000000..1a8806b31674 --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6680,2,660,10.96,19947023,17326952,16219380,19947023,10.96,115.12,122.98,122.98,133278900030,123.01,123.01,133278900030 +오르비텍,046120,2,5180,2,805,18.40,31562108,34762520,27449486,31562108,18.40,90.79,114.98,114.98,164047251617,115.37,115.37,164047251617 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11590,5,-280,-2.36,860676,151022,1000000,860676,-2.36,569.90,86.07,86.07,9777456785,84.36,84.36,9777456785 +STX그린로지스,465770,4,11520,2,1410,13.95,5739502,925077,7171032,5739502,13.95,620.44,80.04,80.04,67891646345,82.18,82.18,67891646345 +한국ANKOR유전,152550,5,379,2,76,25.08,54572041,8818692,70020000,54572041,25.08,618.82,77.94,77.94,20782744910,78.31,78.31,20782744910 +RISE 플랫폼테마,427120,6,9600,2,70,0.73,388629,195269,520000,388629,0.73,199.02,74.74,74.74,3707383765,74.27,74.27,3707383765 +비큐AI,148780,7,2785,2,110,4.11,18691936,11160526,31445725,18691936,4.11,167.48,59.44,59.44,53473752043,61.06,61.06,53473752043 +바이오포트,188040,8,19910,2,3290,19.80,2613843,1714811,4428863,2613843,19.80,152.43,59.02,59.02,49957042860,56.65,56.65,49957042860 +한국정보인증,053300,9,9980,2,730,7.89,24018865,6689072,42441361,24018865,7.89,359.08,56.59,56.59,239598623335,56.57,56.57,239598623335 +오픈베이스,049480,10,3180,2,245,8.35,16289466,8701675,31422383,16289466,8.35,187.20,51.84,51.84,53639017219,53.68,53.68,53639017219 +극동유화,014530,11,3810,2,265,7.48,17518450,612307,34869420,17518450,7.48,2861.06,50.24,50.24,69684812270,52.45,52.45,69684812270 +SKAI,357880,12,2840,2,575,25.39,18311951,1855960,34047953,18311951,25.39,986.66,53.78,53.78,49469881791,51.16,51.16,49469881791 +우진엔텍,457550,13,32300,2,2300,7.67,4455613,2186025,9271339,4455613,7.67,203.82,48.06,48.06,151553868775,50.61,50.61,151553868775 +피코그램,376180,14,3245,2,180,5.87,8637394,704812,18561038,8637394,5.87,1225.49,46.54,46.54,29411887876,48.83,48.83,29411887876 +흥구석유,024060,15,18260,2,2730,17.58,7002299,2314429,15000000,7002299,17.58,302.55,46.68,46.68,132456788960,48.36,48.36,132456788960 +TIGER 인터넷TOP10,365000,16,5065,2,130,2.63,6211201,5216804,12750000,6211201,2.63,119.06,48.72,48.72,31033380609,48.06,48.06,31033380609 +한네트,052600,17,5180,2,265,5.39,5056794,240119,11563700,5056794,5.39,2105.95,43.73,43.73,27946172300,46.65,46.65,27946172300 +케이엔알시스템,199430,18,9680,2,1490,18.19,4745699,3147761,10872713,4745699,18.19,150.76,43.65,43.65,44794967275,42.56,42.56,44794967275 +두산퓨얼셀2우B,33626L,19,11850,2,750,6.76,1217947,314620,2986300,1217947,6.76,387.12,40.78,40.78,14858503940,41.99,41.99,14858503940 +세아메카닉스,396300,20,3095,2,250,8.79,10455117,3857118,26489500,10455117,8.79,271.06,39.47,39.47,32548723782,39.70,39.70,32548723782 +모아데이타,288980,21,1517,2,67,4.62,12520526,20046116,34556562,12520526,4.62,62.46,36.23,36.23,19666411795,37.52,37.52,19666411795 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,28705,2,1325,4.84,341813,421521,1000000,341813,4.84,81.09,34.18,34.18,9969849907,34.73,34.73,9969849907 +씨케이솔루션,480370,23,13300,5,-300,-2.21,3562306,7510370,10934861,3562306,-2.21,47.43,32.58,32.58,49145525070,33.79,33.79,49145525070 +RISE 팔란티어고정테크100,0047R0,24,10930,5,-15,-0.14,990948,215423,2950000,990948,-0.14,460.00,33.59,33.59,10796314089,33.48,33.48,10796314089 +로보스타,090360,25,31500,2,5400,20.69,3291058,282822,9750000,3291058,20.69,1163.65,33.75,33.75,100175717375,32.62,32.62,100175717375 +한국화장품,123690,26,9130,5,-330,-3.49,4946308,10233538,16068000,4946308,-3.49,48.33,30.78,30.78,46201455925,31.49,31.49,46201455925 +SK이터닉스,475150,27,27600,2,5500,24.89,10855912,1209896,33754042,10855912,24.89,897.26,32.16,32.16,289628271775,31.09,31.09,289628271775 +유라클,088340,28,23650,2,2450,11.56,1343288,496394,4358068,1343288,11.56,270.61,30.82,30.82,31341995900,30.41,30.41,31341995900 +KODEX 200선물인버스2X,252670,29,1507,2,8,0.53,274395938,329200064,926800000,274395938,0.53,83.35,29.61,29.61,419841221976,30.06,30.06,419841221976 +KODEX 코스닥150선물인버스,251340,30,3665,2,65,1.81,21018235,29207516,71400000,21018235,1.81,71.96,29.44,29.44,77379872416,29.57,29.57,77379872416 diff --git a/top30/20250623/top30-atvtr-20250623-142002.csv b/top30/20250623/top30-atvtr-20250623-142002.csv new file mode 100644 index 000000000000..f545eb96ccbd --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6690,2,670,11.13,20102318,17326952,16219380,20102318,11.13,116.02,123.94,123.94,134317090175,123.79,123.79,134317090175 +오르비텍,046120,2,5290,2,915,20.91,31912490,34762520,27449486,31912490,20.91,91.80,116.26,116.26,165879892337,114.24,114.24,165879892337 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11605,5,-265,-2.23,876347,151022,1000000,876347,-2.23,580.28,87.63,87.63,9959334170,85.82,85.82,9959334170 +STX그린로지스,465770,4,11530,2,1420,14.05,5781230,925077,7171032,5781230,14.05,624.95,80.62,80.62,68371879340,82.69,82.69,68371879340 +한국ANKOR유전,152550,5,381,2,78,25.74,55098026,8818692,70020000,55098026,25.74,624.79,78.69,78.69,20982406490,78.65,78.65,20982406490 +RISE 플랫폼테마,427120,6,9655,2,125,1.31,389916,195269,520000,389916,1.31,199.68,74.98,74.98,3719799425,74.09,74.09,3719799425 +비큐AI,148780,7,2795,2,120,4.49,18926157,11160526,31445725,18926157,4.49,169.58,60.19,60.19,54133189428,61.59,61.59,54133189428 +한국정보인증,053300,8,9990,2,740,8.00,24311786,6689072,42441361,24311786,8.00,363.46,57.28,57.28,242529417240,57.20,57.20,242529417240 +바이오포트,188040,9,20150,2,3530,21.24,2634930,1714811,4428863,2634930,21.24,153.66,59.49,59.49,50379596420,56.45,56.45,50379596420 +오픈베이스,049480,10,3195,2,260,8.86,16346048,8701675,31422383,16346048,8.86,187.85,52.02,52.02,53819261558,53.61,53.61,53819261558 +극동유화,014530,11,3795,2,250,7.05,17702791,612307,34869420,17702791,7.05,2891.16,50.77,50.77,70382446285,53.19,53.19,70382446285 +SKAI,357880,12,2855,2,590,26.05,18658030,1855960,34047953,18658030,26.05,1005.30,54.80,54.80,50464146643,51.91,51.91,50464146643 +우진엔텍,457550,13,32700,2,2700,9.00,4498150,2186025,9271339,4498150,9.00,205.77,48.52,48.52,152937996275,50.45,50.45,152937996275 +TIGER 인터넷TOP10,365000,14,5050,2,115,2.33,6364410,5216804,12750000,6364410,2.33,122.00,49.92,49.92,31807674344,49.40,49.40,31807674344 +피코그램,376180,15,3240,2,175,5.71,8696879,704812,18561038,8696879,5.71,1233.93,46.86,46.86,29603884986,49.23,49.23,29603884986 +흥구석유,024060,16,18510,2,2980,19.19,7088290,2314429,15000000,7088290,19.19,306.27,47.26,47.26,134035260940,48.27,48.27,134035260940 +한네트,052600,17,5200,2,285,5.80,5264221,240119,11563700,5264221,5.80,2192.34,45.52,45.52,29017692320,48.26,48.26,29017692320 +케이엔알시스템,199430,18,9630,2,1440,17.58,4778926,3147761,10872713,4778926,17.58,151.82,43.95,43.95,45115189480,43.09,43.09,45115189480 +두산퓨얼셀2우B,33626L,19,12110,2,1010,9.10,1224375,314620,2986300,1224375,9.10,389.16,41.00,41.00,14935761400,41.30,41.30,14935761400 +세아메카닉스,396300,20,3185,2,340,11.95,10650356,3857118,26489500,10650356,11.95,276.12,40.21,40.21,33161953923,39.31,39.31,33161953923 +모아데이타,288980,21,1510,2,60,4.14,12566519,20046116,34556562,12566519,4.14,62.69,36.37,36.37,19735892951,37.82,37.82,19735892951 +로보스타,090360,22,30700,2,4600,17.62,3568495,282822,9750000,3568495,17.62,1261.75,36.60,36.60,108741825000,36.33,36.33,108741825000 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,28635,2,1255,4.58,349624,421521,1000000,349624,4.58,82.94,34.96,34.96,10193322857,35.60,35.60,10193322857 +RISE 팔란티어고정테크100,0047R0,24,10940,5,-5,-0.05,1028506,215423,2950000,1028506,-0.05,477.44,34.86,34.86,11207012179,34.73,34.73,11207012179 +씨케이솔루션,480370,25,13370,5,-230,-1.69,3591961,7510370,10934861,3591961,-1.69,47.83,32.85,32.85,49538760970,33.88,33.88,49538760970 +유라클,088340,26,24700,2,3500,16.51,1488262,496394,4358068,1488262,16.51,299.81,34.15,34.15,34859318625,32.38,32.38,34859318625 +한국화장품,123690,27,9250,5,-210,-2.22,5041764,10233538,16068000,5041764,-2.22,49.27,31.38,31.38,47078920160,31.68,31.68,47078920160 +SK이터닉스,475150,28,27850,2,5750,26.02,11061414,1209896,33754042,11061414,26.02,914.25,32.77,32.77,295325527475,31.42,31.42,295325527475 +KODEX 200선물인버스2X,252670,29,1506,2,7,0.47,279465355,329200064,926800000,279465355,0.47,84.89,30.15,30.15,427477226101,30.63,30.63,427477226101 +KODEX 코스닥150선물인버스,251340,30,3660,2,60,1.67,21437425,29207516,71400000,21437425,1.67,73.40,30.02,30.02,78915928114,30.20,30.20,78915928114 diff --git a/top30/20250623/top30-atvtr-20250623-143002.csv b/top30/20250623/top30-atvtr-20250623-143002.csv new file mode 100644 index 000000000000..35030589e942 --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6660,2,640,10.63,20190743,17326952,16219380,20190743,10.63,116.53,124.49,124.49,134906716095,124.89,124.89,134906716095 +오르비텍,046120,2,5220,2,845,19.31,32156631,34762520,27449486,32156631,19.31,92.50,117.15,117.15,167160396127,116.66,116.66,167160396127 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11615,5,-255,-2.15,879790,151022,1000000,879790,-2.15,582.56,87.98,87.98,9999324615,86.09,86.09,9999324615 +STX그린로지스,465770,4,11450,2,1340,13.25,5801668,925077,7171032,5801668,13.25,627.16,80.90,80.90,68606718780,83.56,83.56,68606718780 +한국ANKOR유전,152550,5,380,2,77,25.41,55500202,8818692,70020000,55500202,25.41,629.35,79.26,79.26,21135500264,79.43,79.43,21135500264 +RISE 플랫폼테마,427120,6,9655,2,125,1.31,390719,195269,520000,390719,1.31,200.09,75.14,75.14,3727549620,74.25,74.25,3727549620 +비큐AI,148780,7,2830,2,155,5.79,19058394,11160526,31445725,19058394,5.79,170.77,60.61,60.61,54505226803,61.25,61.25,54505226803 +한국정보인증,053300,8,9970,2,720,7.78,24478407,6689072,42441361,24478407,7.78,365.95,57.68,57.68,244191569135,57.71,57.71,244191569135 +바이오포트,188040,9,20050,2,3430,20.64,2652446,1714811,4428863,2652446,20.64,154.68,59.89,59.89,50733953920,57.13,57.13,50733953920 +극동유화,014530,10,3740,2,195,5.50,17813896,612307,34869420,17813896,5.50,2909.31,51.09,51.09,70800823074,54.29,54.29,70800823074 +오픈베이스,049480,11,3190,2,255,8.69,16420491,8701675,31422383,16420491,8.69,188.70,52.26,52.26,54057718363,53.93,53.93,54057718363 +SKAI,357880,12,2850,2,585,25.83,18807896,1855960,34047953,18807896,25.83,1013.38,55.24,55.24,50889798533,52.44,52.44,50889798533 +우진엔텍,457550,13,32700,2,2700,9.00,4525591,2186025,9271339,4525591,9.00,207.02,48.81,48.81,153835785800,50.74,50.74,153835785800 +한네트,052600,14,5180,2,265,5.39,5509419,240119,11563700,5509419,5.39,2294.45,47.64,47.64,30283066255,50.56,50.56,30283066255 +TIGER 인터넷TOP10,365000,15,5080,2,145,2.94,6504966,5216804,12750000,6504966,2.94,124.69,51.02,51.02,32521255791,50.21,50.21,32521255791 +피코그램,376180,16,3230,2,165,5.38,8739509,704812,18561038,8739509,5.38,1239.98,47.09,47.09,29741268426,49.61,49.61,29741268426 +흥구석유,024060,17,18435,2,2905,18.71,7116469,2314429,15000000,7116469,18.71,307.48,47.44,47.44,134554683740,48.66,48.66,134554683740 +케이엔알시스템,199430,18,9740,2,1550,18.93,4802066,3147761,10872713,4802066,18.93,152.55,44.17,44.17,45338119855,42.81,42.81,45338119855 +두산퓨얼셀2우B,33626L,19,12120,2,1020,9.19,1244852,314620,2986300,1244852,9.19,395.67,41.69,41.69,15188910035,41.97,41.97,15188910035 +세아메카닉스,396300,20,3155,2,310,10.90,10794195,3857118,26489500,10794195,10.90,279.85,40.75,40.75,33617469838,40.22,40.22,33617469838 +모아데이타,288980,21,1513,2,63,4.34,12604572,20046116,34556562,12604572,4.34,62.88,36.48,36.48,19793369781,37.86,37.86,19793369781 +RISE 팔란티어고정테크100,0047R0,22,10930,5,-15,-0.14,1103216,215423,2950000,1103216,-0.14,512.12,37.40,37.40,12023916829,37.29,37.29,12023916829 +유라클,088340,23,23650,2,2450,11.56,1624455,496394,4358068,1624455,11.56,327.25,37.27,37.27,38137627800,37.00,37.00,38137627800 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,28645,2,1265,4.62,362459,421521,1000000,362459,4.62,85.99,36.25,36.25,10560510227,36.87,36.87,10560510227 +로보스타,090360,25,31100,2,5000,19.16,3662688,282822,9750000,3662688,19.16,1295.05,37.57,37.57,111648030550,36.82,36.82,111648030550 +씨케이솔루션,480370,26,13320,5,-280,-2.06,3606108,7510370,10934861,3606108,-2.06,48.02,32.98,32.98,49727306245,34.14,34.14,49727306245 +SK이터닉스,475150,27,27750,2,5650,25.57,11228763,1209896,33754042,11228763,25.57,928.08,33.27,33.27,299975200150,32.03,32.03,299975200150 +한국화장품,123690,28,9280,5,-180,-1.90,5093349,10233538,16068000,5093349,-1.90,49.77,31.70,31.70,47556764470,31.89,31.89,47556764470 +KODEX 200선물인버스2X,252670,29,1508,2,9,0.60,281910086,329200064,926800000,281910086,0.60,85.63,30.42,30.42,431165583819,30.85,30.85,431165583819 +KODEX 코스닥150선물인버스,251340,30,3665,2,65,1.81,21822293,29207516,71400000,21822293,1.81,74.71,30.56,30.56,80326390279,30.70,30.70,80326390279 diff --git a/top30/20250623/top30-atvtr-20250623-144002.csv b/top30/20250623/top30-atvtr-20250623-144002.csv new file mode 100644 index 000000000000..8e271f6fe564 --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6660,2,640,10.63,20290744,17326952,16219380,20290744,10.63,117.11,125.10,125.10,135572149000,125.51,125.51,135572149000 +오르비텍,046120,2,5220,2,845,19.31,32396659,34762520,27449486,32396659,19.31,93.19,118.02,118.02,168406159702,117.53,117.53,168406159702 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11575,5,-295,-2.49,883614,151022,1000000,883614,-2.49,585.09,88.36,88.36,10043789080,86.77,86.77,10043789080 +STX그린로지스,465770,4,11470,2,1360,13.45,5843137,925077,7171032,5843137,13.45,631.64,81.48,81.48,69081728370,83.99,83.99,69081728370 +한국ANKOR유전,152550,5,391,2,88,29.04,57367839,8818692,70020000,57367839,29.04,650.53,81.93,81.93,21859261930,79.84,79.84,21859261930 +RISE 플랫폼테마,427120,6,9665,2,135,1.42,392272,195269,520000,392272,1.42,200.89,75.44,75.44,3742571494,74.47,74.47,3742571494 +비큐AI,148780,7,2780,2,105,3.93,19203669,11160526,31445725,19203669,3.93,172.07,61.07,61.07,54912321988,62.82,62.82,54912321988 +바이오포트,188040,8,19990,2,3370,20.28,2665597,1714811,4428863,2665597,20.28,155.45,60.19,60.19,50996103540,57.60,57.60,50996103540 +한국정보인증,053300,9,10120,2,870,9.41,24750111,6689072,42441361,24750111,9.41,370.01,58.32,58.32,246924690810,57.49,57.49,246924690810 +극동유화,014530,10,3740,2,195,5.50,17888021,612307,34869420,17888021,5.50,2921.41,51.30,51.30,71077473282,54.50,54.50,71077473282 +오픈베이스,049480,11,3210,2,275,9.37,16482921,8701675,31422383,16482921,9.37,189.42,52.46,52.46,54257107258,53.79,53.79,54257107258 +SKAI,357880,12,2865,2,600,26.49,18963852,1855960,34047953,18963852,26.49,1021.78,55.70,55.70,51336216992,52.63,52.63,51336216992 +TIGER 인터넷TOP10,365000,13,5125,2,190,3.85,6824509,5216804,12750000,6824509,3.85,130.82,53.53,53.53,34150589565,52.26,52.26,34150589565 +한네트,052600,14,5170,2,255,5.19,5669879,240119,11563700,5669879,5.19,2361.28,49.03,49.03,31112563445,52.04,52.04,31112563445 +우진엔텍,457550,15,32500,2,2500,8.33,4551689,2186025,9271339,4551689,8.33,208.22,49.09,49.09,154684146125,51.34,51.34,154684146125 +피코그램,376180,16,3245,2,180,5.87,8774090,704812,18561038,8774090,5.87,1244.88,47.27,47.27,29852975595,49.56,49.56,29852975595 +흥구석유,024060,17,18420,2,2890,18.61,7154745,2314429,15000000,7154745,18.61,309.14,47.70,47.70,135258695125,48.95,48.95,135258695125 +케이엔알시스템,199430,18,9660,2,1470,17.95,4825637,3147761,10872713,4825637,17.95,153.30,44.38,44.38,45566558745,43.38,43.38,45566558745 +두산퓨얼셀2우B,33626L,19,11870,2,770,6.94,1251062,314620,2986300,1251062,6.94,397.64,41.89,41.89,15263197905,43.06,43.06,15263197905 +세아메카닉스,396300,20,3165,2,320,11.25,10871449,3857118,26489500,10871449,11.25,281.85,41.04,41.04,33862232484,40.39,40.39,33862232484 +로보스타,090360,21,31900,2,5800,22.22,4002290,282822,9750000,4002290,22.22,1415.13,41.05,41.05,122465615450,39.37,39.37,122465615450 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,28665,2,1285,4.69,379166,421521,1000000,379166,4.69,89.95,37.92,37.92,11038074957,38.51,38.51,11038074957 +유라클,088340,23,23500,2,2300,10.85,1671891,496394,4358068,1671891,10.85,336.81,38.36,38.36,39250899425,38.33,38.33,39250899425 +모아데이타,288980,24,1511,2,61,4.21,12672197,20046116,34556562,12672197,4.21,63.22,36.67,36.67,19895842538,38.10,38.10,19895842538 +RISE 팔란티어고정테크100,0047R0,25,10930,5,-15,-0.14,1123259,215423,2950000,1123259,-0.14,521.42,38.08,38.08,12242986984,37.97,37.97,12242986984 +씨케이솔루션,480370,26,13270,5,-330,-2.43,3615196,7510370,10934861,3615196,-2.43,48.14,33.06,33.06,49848166625,34.35,34.35,49848166625 +SK이터닉스,475150,27,27900,2,5800,26.24,11387184,1209896,33754042,11387184,26.24,941.17,33.74,33.74,304403046350,32.32,32.32,304403046350 +한국화장품,123690,28,9230,5,-230,-2.43,5118571,10233538,16068000,5118571,-2.43,50.02,31.86,31.86,47790210400,32.22,32.22,47790210400 +KODEX 200선물인버스2X,252670,29,1509,2,10,0.67,285241026,329200064,926800000,285241026,0.67,86.65,30.78,30.78,436196036118,31.19,31.19,436196036118 +KODEX 코스닥150선물인버스,251340,30,3670,2,70,1.94,22072849,29207516,71400000,22072849,1.94,75.57,30.91,30.91,81245172502,31.01,31.01,81245172502 diff --git a/top30/20250623/top30-atvtr-20250623-145001.csv b/top30/20250623/top30-atvtr-20250623-145001.csv new file mode 100644 index 000000000000..d759463b48be --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6620,2,600,9.97,20360575,17326952,16219380,20360575,9.97,117.51,125.53,125.53,136035419590,126.70,126.70,136035419590 +오르비텍,046120,2,5210,2,835,19.09,32529731,34762520,27449486,32529731,19.09,93.58,118.51,118.51,169096479727,118.24,118.24,169096479727 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11495,5,-375,-3.16,895743,151022,1000000,895743,-3.16,593.12,89.57,89.57,10183334465,88.59,88.59,10183334465 +STX그린로지스,465770,4,11480,2,1370,13.55,5853422,925077,7171032,5853422,13.55,632.75,81.63,81.63,69199827540,84.06,84.06,69199827540 +한국ANKOR유전,152550,5,385,2,82,27.06,58696722,8818692,70020000,58696722,27.06,665.59,83.83,83.83,22375780622,83.00,83.00,22375780622 +RISE 플랫폼테마,427120,6,9690,2,160,1.68,393059,195269,520000,393059,1.68,201.29,75.59,75.59,3750188314,74.43,74.43,3750188314 +비큐AI,148780,7,2775,2,100,3.74,19341162,11160526,31445725,19341162,3.74,173.30,61.51,61.51,55293501083,63.37,63.37,55293501083 +한국정보인증,053300,8,10030,2,780,8.43,25050993,6689072,42441361,25050993,8.43,374.51,59.02,59.02,249963735330,58.72,58.72,249963735330 +바이오포트,188040,9,20250,2,3630,21.84,2676723,1714811,4428863,2676723,21.84,156.09,60.44,60.44,51220792765,57.11,57.11,51220792765 +오픈베이스,049480,10,3135,2,200,6.81,16740802,8701675,31422383,16740802,6.81,192.39,53.28,53.28,55072124478,55.91,55.91,55072124478 +극동유화,014530,11,3745,2,200,5.64,17943013,612307,34869420,17943013,5.64,2930.39,51.46,51.46,71282957763,54.59,54.59,71282957763 +TIGER 인터넷TOP10,365000,12,5135,2,200,4.05,7044457,5216804,12750000,7044457,4.05,135.03,55.25,55.25,35279318765,53.89,53.89,35279318765 +한네트,052600,13,5140,2,225,4.58,5792822,240119,11563700,5792822,4.58,2412.48,50.09,50.09,31744763665,53.41,53.41,31744763665 +SKAI,357880,14,2890,2,625,27.59,19213031,1855960,34047953,19213031,27.59,1035.21,56.43,56.43,52051761837,52.90,52.90,52051761837 +우진엔텍,457550,15,32525,2,2525,8.42,4568317,2186025,9271339,4568317,8.42,208.98,49.27,49.27,155224123175,51.48,51.48,155224123175 +피코그램,376180,16,3220,2,155,5.06,8811239,704812,18561038,8811239,5.06,1250.15,47.47,47.47,29972946831,50.15,50.15,29972946831 +흥구석유,024060,17,18360,2,2830,18.22,7187505,2314429,15000000,7187505,18.22,310.55,47.92,47.92,135861610145,49.33,49.33,135861610145 +케이엔알시스템,199430,18,9700,2,1510,18.44,4834629,3147761,10872713,4834629,18.44,153.59,44.47,44.47,45653559165,43.29,43.29,45653559165 +두산퓨얼셀2우B,33626L,19,11970,2,870,7.84,1258462,314620,2986300,1258462,7.84,399.99,42.14,42.14,15351100245,42.94,42.94,15351100245 +로보스타,090360,20,31850,2,5750,22.03,4162778,282822,9750000,4162778,22.03,1471.87,42.70,42.70,127581316475,41.08,41.08,127581316475 +세아메카닉스,396300,21,3160,2,315,11.07,10993164,3857118,26489500,10993164,11.07,285.01,41.50,41.50,34248367134,40.91,40.91,34248367134 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,28780,2,1400,5.11,404587,421521,1000000,404587,5.11,95.98,40.46,40.46,11768691462,40.89,40.89,11768691462 +RISE 팔란티어고정테크100,0047R0,23,10920,5,-25,-0.23,1171932,215423,2950000,1171932,-0.23,544.01,39.73,39.73,12774687049,39.66,39.66,12774687049 +유라클,088340,24,24100,2,2900,13.68,1730391,496394,4358068,1730391,13.68,348.59,39.71,39.71,40654139700,38.71,38.71,40654139700 +모아데이타,288980,25,1508,2,58,4.00,12732453,20046116,34556562,12732453,4.00,63.52,36.85,36.85,19986767503,38.35,38.35,19986767503 +씨케이솔루션,480370,26,13350,5,-250,-1.84,3623836,7510370,10934861,3623836,-1.84,48.25,33.14,33.14,49963236695,34.23,34.23,49963236695 +SK이터닉스,475150,27,28100,2,6000,27.15,11535795,1209896,33754042,11535795,27.15,953.45,34.18,34.18,308572069575,32.53,32.53,308572069575 +한국화장품,123690,28,9280,5,-180,-1.90,5142297,10233538,16068000,5142297,-1.90,50.25,32.00,32.00,48009602375,32.20,32.20,48009602375 +KODEX 200선물인버스2X,252670,29,1507,2,8,0.53,290758034,329200064,926800000,290758034,0.53,88.32,31.37,31.37,444502052405,31.83,31.83,444502052405 +KODEX 코스닥150선물인버스,251340,30,3665,2,65,1.81,22262215,29207516,71400000,22262215,1.81,76.22,31.18,31.18,81939181287,31.31,31.31,81939181287 diff --git a/top30/20250623/top30-atvtr-20250623-150001.csv b/top30/20250623/top30-atvtr-20250623-150001.csv new file mode 100644 index 000000000000..b6f2d9b54259 --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6650,2,630,10.47,20459285,17326952,16219380,20459285,10.47,118.08,126.14,126.14,136689269830,126.73,126.73,136689269830 +오르비텍,046120,2,5230,2,855,19.54,32726394,34762520,27449486,32726394,19.54,94.14,119.22,119.22,170118847407,118.50,118.50,170118847407 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11470,5,-400,-3.37,895888,151022,1000000,895888,-3.37,593.22,89.59,89.59,10185000365,88.80,88.80,10185000365 +한국ANKOR유전,152550,4,380,2,77,25.41,59705363,8818692,70020000,59705363,25.41,677.03,85.27,85.27,22761277130,85.54,85.54,22761277130 +STX그린로지스,465770,5,11430,2,1320,13.06,5886311,925077,7171032,5886311,13.06,636.30,82.08,82.08,69576321140,84.89,84.89,69576321140 +RISE 플랫폼테마,427120,6,9680,2,150,1.57,394625,195269,520000,394625,1.57,202.09,75.89,75.89,3765360594,74.80,74.80,3765360594 +비큐AI,148780,7,2780,2,105,3.93,19501502,11160526,31445725,19501502,3.93,174.74,62.02,62.02,55740367364,63.76,63.76,55740367364 +한국정보인증,053300,8,10000,2,750,8.11,25175547,6689072,42441361,25175547,8.11,376.37,59.32,59.32,251212356595,59.19,59.19,251212356595 +바이오포트,188040,9,20550,2,3930,23.65,2713575,1714811,4428863,2713575,23.65,158.24,61.27,61.27,51974769090,57.11,57.11,51974769090 +극동유화,014530,10,3720,2,175,4.94,18011748,612307,34869420,18011748,4.94,2941.62,51.65,51.65,71539830633,55.15,55.15,71539830633 +오픈베이스,049480,11,3220,2,285,9.71,16832172,8701675,31422383,16832172,9.71,193.44,53.57,53.57,55363079673,54.72,54.72,55363079673 +TIGER 인터넷TOP10,365000,12,5130,2,195,3.95,7135145,5216804,12750000,7135145,3.95,136.77,55.96,55.96,35743590701,54.65,54.65,35743590701 +한네트,052600,13,5150,2,235,4.78,5906370,240119,11563700,5906370,4.78,2459.77,51.08,51.08,32328070955,54.28,54.28,32328070955 +SKAI,357880,14,2915,2,650,28.70,19561810,1855960,34047953,19561810,28.70,1054.00,57.45,57.45,53060863316,53.46,53.46,53060863316 +우진엔텍,457550,15,32800,2,2800,9.33,4595670,2186025,9271339,4595670,9.33,210.23,49.57,49.57,156120506000,51.34,51.34,156120506000 +피코그램,376180,16,3225,2,160,5.22,8846499,704812,18561038,8846499,5.22,1255.16,47.66,47.66,30086532471,50.26,50.26,30086532471 +흥구석유,024060,17,18330,2,2800,18.03,7240218,2314429,15000000,7240218,18.03,312.83,48.27,48.27,136829470680,49.77,49.77,136829470680 +로보스타,090360,18,31050,2,4950,18.97,4345685,282822,9750000,4345685,18.97,1536.54,44.57,44.57,133307064800,44.03,44.03,133307064800 +두산퓨얼셀2우B,33626L,19,11775,2,675,6.08,1269234,314620,2986300,1269234,6.08,403.42,42.50,42.50,15478462305,44.02,44.02,15478462305 +케이엔알시스템,199430,20,9710,2,1520,18.56,4849914,3147761,10872713,4849914,18.56,154.08,44.61,44.61,45801802735,43.38,43.38,45801802735 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,21,28840,2,1460,5.33,419867,421521,1000000,419867,5.33,99.61,41.99,41.99,12208505412,42.33,42.33,12208505412 +세아메카닉스,396300,22,3160,2,315,11.07,11083682,3857118,26489500,11083682,11.07,287.36,41.84,41.84,34534263891,41.26,41.26,34534263891 +RISE 팔란티어고정테크100,0047R0,23,10920,5,-25,-0.23,1202136,215423,2950000,1202136,-0.23,558.04,40.75,40.75,13104513714,40.68,40.68,13104513714 +유라클,088340,24,23750,2,2550,12.03,1763832,496394,4358068,1763832,12.03,355.33,40.47,40.47,41452608575,40.05,40.05,41452608575 +모아데이타,288980,25,1506,2,56,3.86,12773963,20046116,34556562,12773963,3.86,63.72,36.97,36.97,20049301707,38.53,38.53,20049301707 +씨케이솔루션,480370,26,13330,5,-270,-1.99,3642853,7510370,10934861,3642853,-1.99,48.50,33.31,33.31,50217508175,34.45,34.45,50217508175 +SK이터닉스,475150,27,28300,2,6200,28.05,11787429,1209896,33754042,11787429,28.05,974.25,34.92,34.92,315708680650,33.05,33.05,315708680650 +KODEX 200선물인버스2X,252670,28,1502,2,3,0.20,297006145,329200064,926800000,297006145,0.20,90.22,32.05,32.05,453897763795,32.61,32.61,453897763795 +한국화장품,123690,29,9320,5,-140,-1.48,5201258,10233538,16068000,5201258,-1.48,50.83,32.37,32.37,48557269640,32.42,32.42,48557269640 +KODEX 코스닥150선물인버스,251340,30,3660,2,60,1.67,22939582,29207516,71400000,22939582,1.67,78.54,32.13,32.13,84418545122,32.30,32.30,84418545122 diff --git a/top30/20250623/top30-atvtr-20250623-151001.csv b/top30/20250623/top30-atvtr-20250623-151001.csv new file mode 100644 index 000000000000..592b16f1ee8d --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6690,2,670,11.13,20614605,17326952,16219380,20614605,11.13,118.97,127.10,127.10,137727794365,126.93,126.93,137727794365 +오르비텍,046120,2,5180,2,805,18.40,32969300,34762520,27449486,32969300,18.40,94.84,120.11,120.11,171383324387,120.53,120.53,171383324387 +한국ANKOR유전,152550,3,371,2,68,22.44,61368102,8818692,70020000,61368102,22.44,695.89,87.64,87.64,23385144088,90.02,90.02,23385144088 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11440,5,-430,-3.62,897231,151022,1000000,897231,-3.62,594.11,89.72,89.72,10200369715,89.16,89.16,10200369715 +STX그린로지스,465770,5,11290,2,1180,11.67,5970580,925077,7171032,5970580,11.67,645.41,83.26,83.26,70531810830,87.12,87.12,70531810830 +RISE 플랫폼테마,427120,6,9700,2,170,1.78,394985,195269,520000,394985,1.78,202.28,75.96,75.96,3768846294,74.72,74.72,3768846294 +비큐AI,148780,7,2787,2,112,4.19,19735568,11160526,31445725,19735568,4.19,176.83,62.76,62.76,56389842239,64.34,64.34,56389842239 +한국정보인증,053300,8,10040,2,790,8.54,25288023,6689072,42441361,25288023,8.54,378.05,59.58,59.58,252336959080,59.22,59.22,252336959080 +바이오포트,188040,9,20900,2,4280,25.75,2776745,1714811,4428863,2776745,25.75,161.93,62.70,62.70,53291408665,57.57,57.57,53291408665 +TIGER 인터넷TOP10,365000,10,5120,2,185,3.75,7304749,5216804,12750000,7304749,3.75,140.02,57.29,57.29,36613037603,56.09,56.09,36613037603 +극동유화,014530,11,3720,2,175,4.94,18134429,612307,34869420,18134429,4.94,2961.66,52.01,52.01,71994794695,55.50,55.50,71994794695 +한네트,052600,12,5190,2,275,5.60,6075950,240119,11563700,6075950,5.60,2530.39,52.54,52.54,33204801450,55.33,55.33,33204801450 +SKAI,357880,13,2900,2,635,28.04,20088313,1855960,34047953,20088313,28.04,1082.37,59.00,59.00,54592742929,55.29,55.29,54592742929 +오픈베이스,049480,14,3240,2,305,10.39,16988659,8701675,31422383,16988659,10.39,195.23,54.07,54.07,55864879311,54.87,54.87,55864879311 +우진엔텍,457550,15,33050,2,3050,10.17,4627991,2186025,9271339,4627991,10.17,211.71,49.92,49.92,157187256850,51.30,51.30,157187256850 +흥구석유,024060,16,18050,2,2520,16.23,7347613,2314429,15000000,7347613,16.23,317.47,48.98,48.98,138779611265,51.26,51.26,138779611265 +피코그램,376180,17,3235,2,170,5.55,8912200,704812,18561038,8912200,5.55,1264.48,48.02,48.02,30298419867,50.46,50.46,30298419867 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,28845,2,1465,5.35,459001,421521,1000000,459001,5.35,108.89,45.90,45.90,13337797327,46.24,46.24,13337797327 +로보스타,090360,19,30800,2,4700,18.01,4457669,282822,9750000,4457669,18.01,1576.14,45.72,45.72,136769193675,45.54,45.54,136769193675 +두산퓨얼셀2우B,33626L,20,11690,2,590,5.32,1276646,314620,2986300,1276646,5.32,405.77,42.75,42.75,15565899245,44.59,44.59,15565899245 +케이엔알시스템,199430,21,9720,2,1530,18.68,4879861,3147761,10872713,4879861,18.68,155.03,44.88,44.88,46091747210,43.61,43.61,46091747210 +세아메카닉스,396300,22,3155,2,310,10.90,11193655,3857118,26489500,11193655,10.90,290.21,42.26,42.26,34881412956,41.74,41.74,34881412956 +RISE 팔란티어고정테크100,0047R0,23,10925,5,-20,-0.18,1223893,215423,2950000,1223893,-0.18,568.13,41.49,41.49,13342164079,41.40,41.40,13342164079 +유라클,088340,24,24000,2,2800,13.21,1811635,496394,4358068,1811635,13.21,364.96,41.57,41.57,42603904025,40.73,40.73,42603904025 +모아데이타,288980,25,1504,2,54,3.72,12817326,20046116,34556562,12817326,3.72,63.94,37.09,37.09,20114522394,38.70,38.70,20114522394 +씨케이솔루션,480370,26,13290,5,-310,-2.28,3663081,7510370,10934861,3663081,-2.28,48.77,33.50,33.50,50486179055,34.74,34.74,50486179055 +SK이터닉스,475150,27,28500,2,6400,28.96,12084505,1209896,33754042,12084505,28.96,998.81,35.80,35.80,324191005850,33.70,33.70,324191005850 +KODEX 200선물인버스2X,252670,28,1502,2,3,0.20,303650811,329200064,926800000,303650811,0.20,92.24,32.76,32.76,463872057032,33.32,33.32,463872057032 +KODEX 코스닥150선물인버스,251340,29,3655,2,55,1.53,23487573,29207516,71400000,23487573,1.53,80.42,32.90,32.90,86421462647,33.12,33.12,86421462647 +한국화장품,123690,30,9310,5,-150,-1.59,5261939,10233538,16068000,5261939,-1.59,51.42,32.75,32.75,49123094530,32.84,32.84,49123094530 diff --git a/top30/20250623/top30-atvtr-20250623-152002.csv b/top30/20250623/top30-atvtr-20250623-152002.csv new file mode 100644 index 000000000000..cf80595e0ee8 --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6650,2,630,10.47,20786707,17326952,16219380,20786707,10.47,119.97,128.16,128.16,138869911130,128.75,128.75,138869911130 +오르비텍,046120,2,5140,2,765,17.49,33381594,34762520,27449486,33381594,17.49,96.03,121.61,121.61,173496172097,122.97,122.97,173496172097 +한국ANKOR유전,152550,3,377,2,74,24.42,63094658,8818692,70020000,63094658,24.42,715.47,90.11,90.11,24040265014,91.07,91.07,24040265014 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11510,5,-360,-3.03,897806,151022,1000000,897806,-3.03,594.49,89.78,89.78,10206982755,88.68,88.68,10206982755 +STX그린로지스,465770,5,11370,2,1260,12.46,6005676,925077,7171032,6005676,12.46,649.21,83.75,83.75,70929401440,86.99,86.99,70929401440 +RISE 플랫폼테마,427120,6,9680,2,150,1.57,395619,195269,520000,395619,1.57,202.60,76.08,76.08,3774992684,75.00,75.00,3774992684 +비큐AI,148780,7,2760,2,85,3.18,19973802,11160526,31445725,19973802,3.18,178.97,63.52,63.52,57048074421,65.73,65.73,57048074421 +한국정보인증,053300,8,10020,2,770,8.32,25581742,6689072,42441361,25581742,8.32,382.44,60.28,60.28,255282947105,60.03,60.03,255282947105 +바이오포트,188040,9,20350,2,3730,22.44,2811119,1714811,4428863,2811119,22.44,163.93,63.47,63.47,53999590815,59.91,59.91,53999590815 +SKAI,357880,10,2855,2,590,26.05,20723526,1855960,34047953,20723526,26.05,1116.59,60.87,60.87,56410974064,58.03,58.03,56410974064 +TIGER 인터넷TOP10,365000,11,5100,2,165,3.34,7452310,5216804,12750000,7452310,3.34,142.85,58.45,58.45,37366787703,57.47,57.47,37366787703 +한네트,052600,12,5130,2,215,4.37,6242616,240119,11563700,6242616,4.37,2599.80,53.98,53.98,34061386245,57.42,57.42,34061386245 +오픈베이스,049480,13,3215,2,280,9.54,17260749,8701675,31422383,17260749,9.54,198.36,54.93,54.93,56748661076,56.17,56.17,56748661076 +극동유화,014530,14,3705,2,160,4.51,18246681,612307,34869420,18246681,4.51,2979.99,52.33,52.33,72410251057,56.05,56.05,72410251057 +우진엔텍,457550,15,33000,2,3000,10.00,4657717,2186025,9271339,4657717,10.00,213.07,50.24,50.24,158166567800,51.70,51.70,158166567800 +흥구석유,024060,16,18270,2,2740,17.64,7422955,2314429,15000000,7422955,17.64,320.73,49.49,49.49,140149441610,51.14,51.14,140149441610 +피코그램,376180,17,3225,2,160,5.22,8978696,704812,18561038,8978696,5.22,1273.91,48.37,48.37,30512243117,50.97,50.97,30512243117 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,28900,2,1520,5.55,466506,421521,1000000,466506,5.55,110.67,46.65,46.65,13554029327,46.90,46.90,13554029327 +로보스타,090360,19,30800,2,4700,18.01,4581509,282822,9750000,4581509,18.01,1619.93,46.99,46.99,140561716125,46.81,46.81,140561716125 +두산퓨얼셀2우B,33626L,20,11290,2,190,1.71,1293639,314620,2986300,1293639,1.71,411.18,43.32,43.32,15760682735,46.75,46.75,15760682735 +케이엔알시스템,199430,21,9920,2,1730,21.12,4947589,3147761,10872713,4947589,21.12,157.18,45.50,45.50,46757084480,43.35,43.35,46757084480 +유라클,088340,22,23500,2,2300,10.85,1857003,496394,4358068,1857003,10.85,374.10,42.61,42.61,43676703125,42.65,42.65,43676703125 +RISE 팔란티어고정테크100,0047R0,23,10940,5,-5,-0.05,1256126,215423,2950000,1256126,-0.05,583.10,42.58,42.58,13694260039,42.43,42.43,13694260039 +세아메카닉스,396300,24,3180,2,335,11.78,11370894,3857118,26489500,11370894,11.78,294.80,42.93,42.93,35440369506,42.07,42.07,35440369506 +모아데이타,288980,25,1500,2,50,3.45,12913064,20046116,34556562,12913064,3.45,64.42,37.37,37.37,20258716639,39.08,39.08,20258716639 +SK이터닉스,475150,26,28350,2,6250,28.28,12514475,1209896,33754042,12514475,28.28,1034.34,37.08,37.08,336472356975,35.16,35.16,336472356975 +씨케이솔루션,480370,27,13270,5,-330,-2.43,3687425,7510370,10934861,3687425,-2.43,49.10,33.72,33.72,50808720885,35.01,35.01,50808720885 +KODEX 코스닥150선물인버스,251340,28,3650,2,50,1.39,24216184,29207516,71400000,24216184,1.39,82.91,33.92,33.92,89083640226,34.18,34.18,89083640226 +KODEX 200선물인버스2X,252670,29,1505,2,6,0.40,307778358,329200064,926800000,307778358,0.40,93.49,33.21,33.21,470078519856,33.70,33.70,470078519856 +한국화장품,123690,30,9280,5,-180,-1.90,5334790,10233538,16068000,5334790,-1.90,52.13,33.20,33.20,49799544075,33.40,33.40,49799544075 diff --git a/top30/20250623/top30-atvtr-20250623-153002.csv b/top30/20250623/top30-atvtr-20250623-153002.csv new file mode 100644 index 000000000000..683191fe0926 --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6650,2,630,10.47,20786707,17326952,16219380,20786707,10.47,119.97,128.16,128.16,138869911130,128.75,128.75,138869911130 +오르비텍,046120,2,5140,2,765,17.49,33381594,34762520,27449486,33381594,17.49,96.03,121.61,121.61,173496172097,122.97,122.97,173496172097 +한국ANKOR유전,152550,3,377,2,74,24.42,63094658,8818692,70020000,63094658,24.42,715.47,90.11,90.11,24040265014,91.07,91.07,24040265014 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11510,5,-360,-3.03,897806,151022,1000000,897806,-3.03,594.49,89.78,89.78,10206982755,88.68,88.68,10206982755 +STX그린로지스,465770,5,11350,2,1240,12.27,6029524,925077,7171032,6029524,12.27,651.79,84.08,84.08,71200076240,87.48,87.48,71200076240 +RISE 플랫폼테마,427120,6,9680,2,150,1.57,395619,195269,520000,395619,1.57,202.60,76.08,76.08,3774992684,75.00,75.00,3774992684 +비큐AI,148780,7,2760,2,85,3.18,19973802,11160526,31445725,19973802,3.18,178.97,63.52,63.52,57048074421,65.73,65.73,57048074421 +한국정보인증,053300,8,10020,2,770,8.32,25581742,6689072,42441361,25581742,8.32,382.44,60.28,60.28,255282947105,60.03,60.03,255282947105 +바이오포트,188040,9,20350,2,3730,22.44,2811119,1714811,4428863,2811119,22.44,163.93,63.47,63.47,53999590815,59.91,59.91,53999590815 +SKAI,357880,10,2855,2,590,26.05,20723526,1855960,34047953,20723526,26.05,1116.59,60.87,60.87,56410974064,58.03,58.03,56410974064 +TIGER 인터넷TOP10,365000,11,5100,2,165,3.34,7452310,5216804,12750000,7452310,3.34,142.85,58.45,58.45,37366787703,57.47,57.47,37366787703 +한네트,052600,12,5130,2,215,4.37,6242616,240119,11563700,6242616,4.37,2599.80,53.98,53.98,34061386245,57.42,57.42,34061386245 +오픈베이스,049480,13,3215,2,280,9.54,17260749,8701675,31422383,17260749,9.54,198.36,54.93,54.93,56748661076,56.17,56.17,56748661076 +극동유화,014530,14,3705,2,160,4.51,18246681,612307,34869420,18246681,4.51,2979.99,52.33,52.33,72410251057,56.05,56.05,72410251057 +우진엔텍,457550,15,33000,2,3000,10.00,4657717,2186025,9271339,4657717,10.00,213.07,50.24,50.24,158166567800,51.70,51.70,158166567800 +흥구석유,024060,16,18270,2,2740,17.64,7422955,2314429,15000000,7422955,17.64,320.73,49.49,49.49,140149441610,51.14,51.14,140149441610 +피코그램,376180,17,3225,2,160,5.22,8978696,704812,18561038,8978696,5.22,1273.91,48.37,48.37,30512243117,50.97,50.97,30512243117 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,28900,2,1520,5.55,466506,421521,1000000,466506,5.55,110.67,46.65,46.65,13554029327,46.90,46.90,13554029327 +로보스타,090360,19,30800,2,4700,18.01,4581509,282822,9750000,4581509,18.01,1619.93,46.99,46.99,140561716125,46.81,46.81,140561716125 +두산퓨얼셀2우B,33626L,20,11290,2,190,1.71,1293639,314620,2986300,1293639,1.71,411.18,43.32,43.32,15760682735,46.75,46.75,15760682735 +케이엔알시스템,199430,21,9920,2,1730,21.12,4947589,3147761,10872713,4947589,21.12,157.18,45.50,45.50,46757084480,43.35,43.35,46757084480 +유라클,088340,22,23500,2,2300,10.85,1857003,496394,4358068,1857003,10.85,374.10,42.61,42.61,43676703125,42.65,42.65,43676703125 +RISE 팔란티어고정테크100,0047R0,23,10940,5,-5,-0.05,1256126,215423,2950000,1256126,-0.05,583.10,42.58,42.58,13694260039,42.43,42.43,13694260039 +세아메카닉스,396300,24,3180,2,335,11.78,11370894,3857118,26489500,11370894,11.78,294.80,42.93,42.93,35440369506,42.07,42.07,35440369506 +모아데이타,288980,25,1500,2,50,3.45,12913064,20046116,34556562,12913064,3.45,64.42,37.37,37.37,20258716639,39.08,39.08,20258716639 +SK이터닉스,475150,26,28350,2,6250,28.28,12514475,1209896,33754042,12514475,28.28,1034.34,37.08,37.08,336472356975,35.16,35.16,336472356975 +씨케이솔루션,480370,27,13270,5,-330,-2.43,3687425,7510370,10934861,3687425,-2.43,49.10,33.72,33.72,50808720885,35.01,35.01,50808720885 +KODEX 코스닥150선물인버스,251340,28,3650,2,50,1.39,24216184,29207516,71400000,24216184,1.39,82.91,33.92,33.92,89083640226,34.18,34.18,89083640226 +KODEX 200선물인버스2X,252670,29,1505,2,6,0.40,307778358,329200064,926800000,307778358,0.40,93.49,33.21,33.21,470078519856,33.70,33.70,470078519856 +한국화장품,123690,30,9280,5,-180,-1.90,5334790,10233538,16068000,5334790,-1.90,52.13,33.20,33.20,49799544075,33.40,33.40,49799544075 diff --git a/top30/20250623/top30-atvtr-20250623-154002.csv b/top30/20250623/top30-atvtr-20250623-154002.csv new file mode 100644 index 000000000000..f5b46644e1bf --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6660,2,640,10.63,20885557,17326952,16219380,20885557,10.63,120.54,128.77,128.77,139528252130,129.17,129.17,139528252130 +오르비텍,046120,2,5240,2,865,19.77,33558276,34762520,27449486,33558276,19.77,96.54,122.25,122.25,174421985777,121.27,121.27,174421985777 +한국ANKOR유전,152550,3,375,2,72,23.76,63489443,8818692,70020000,63489443,23.76,719.94,90.67,90.67,24188309389,92.12,92.12,24188309389 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11500,5,-370,-3.12,897892,151022,1000000,897892,-3.12,594.54,89.79,89.79,10207971755,88.76,88.76,10207971755 +STX그린로지스,465770,5,11350,2,1240,12.27,6030501,925077,7171032,6030501,12.27,651.89,84.10,84.10,71211165190,87.49,87.49,71211165190 +RISE 플랫폼테마,427120,6,9715,2,185,1.94,395839,195269,520000,395839,1.94,202.71,76.12,76.12,3777129984,74.77,74.77,3777129984 +비큐AI,148780,7,2785,2,110,4.11,20064999,11160526,31445725,20064999,4.11,179.79,63.81,63.81,57302058066,65.43,65.43,57302058066 +바이오포트,188040,8,20400,2,3780,22.74,2829209,1714811,4428863,2829209,22.74,164.99,63.88,63.88,54368626815,60.18,60.18,54368626815 +한국정보인증,053300,9,10080,2,830,8.97,25712792,6689072,42441361,25712792,8.97,384.40,60.58,60.58,256603931105,59.98,59.98,256603931105 +TIGER 인터넷TOP10,365000,10,5120,2,185,3.75,7554579,5216804,12750000,7554579,3.75,144.81,59.25,59.25,37890404983,58.04,58.04,37890404983 +SKAI,357880,11,2890,2,625,27.59,20873429,1855960,34047953,20873429,27.59,1124.67,61.31,61.31,56844193734,57.77,57.77,56844193734 +한네트,052600,12,5170,2,255,5.19,6299116,240119,11563700,6299116,5.19,2623.33,54.47,54.47,34353491245,57.46,57.46,34353491245 +오픈베이스,049480,13,3205,2,270,9.20,17318190,8701675,31422383,17318190,9.20,199.02,55.11,55.11,56932759481,56.53,56.53,56932759481 +극동유화,014530,14,3685,2,140,3.95,18304622,612307,34869420,18304622,3.95,2989.45,52.49,52.49,72623763642,56.52,56.52,72623763642 +우진엔텍,457550,15,33150,2,3150,10.50,4686004,2186025,9271339,4686004,10.50,214.36,50.54,50.54,159104281850,51.77,51.77,159104281850 +피코그램,376180,16,3200,2,135,4.40,9015508,704812,18561038,9015508,4.40,1279.14,48.57,48.57,30630041517,51.57,51.57,30630041517 +흥구석유,024060,17,18270,2,2740,17.64,7467563,2314429,15000000,7467563,17.64,322.65,49.78,49.78,140964429770,51.44,51.44,140964429770 +로보스타,090360,18,30800,2,4700,18.01,4620703,282822,9750000,4620703,18.01,1633.78,47.39,47.39,141768891325,47.21,47.21,141768891325 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,466513,421521,1000000,466513,5.53,110.67,46.65,46.65,13554231592,46.91,46.91,13554231592 +두산퓨얼셀2우B,33626L,20,11320,2,220,1.98,1296702,314620,2986300,1296702,1.98,412.15,43.42,43.42,15795355895,46.73,46.73,15795355895 +케이엔알시스템,199430,21,9890,2,1700,20.76,4971699,3147761,10872713,4971699,20.76,157.94,45.73,45.73,46995532380,43.70,43.70,46995532380 +유라클,088340,22,23400,2,2200,10.38,1878178,496394,4358068,1878178,10.38,378.36,43.10,43.10,44172198125,43.32,43.32,44172198125 +RISE 팔란티어고정테크100,0047R0,23,10950,2,5,0.05,1257396,215423,2950000,1257396,0.05,583.69,42.62,42.62,13708166539,42.44,42.44,13708166539 +세아메카닉스,396300,24,3200,2,355,12.48,11470329,3857118,26489500,11470329,12.48,297.38,43.30,43.30,35758561506,42.18,42.18,35758561506 +모아데이타,288980,25,1500,2,50,3.45,12953209,20046116,34556562,12953209,3.45,64.62,37.48,37.48,20318934139,39.20,39.20,20318934139 +SK이터닉스,475150,26,28200,2,6100,27.60,12610219,1209896,33754042,12610219,27.60,1042.26,37.36,37.36,339172337775,35.63,35.63,339172337775 +씨케이솔루션,480370,27,13360,5,-240,-1.76,3708278,7510370,10934861,3708278,-1.76,49.38,33.91,33.91,51087316965,34.97,34.97,51087316965 +KODEX 코스닥150선물인버스,251340,28,3650,2,50,1.39,24617291,29207516,71400000,24617291,1.39,84.28,34.48,34.48,90547680776,34.74,34.74,90547680776 +KODEX 200선물인버스2X,252670,29,1504,2,5,0.33,309544810,329200064,926800000,309544810,0.33,94.03,33.40,33.40,472735263664,33.91,33.91,472735263664 +한국화장품,123690,30,9280,5,-180,-1.90,5407081,10233538,16068000,5407081,-1.90,52.84,33.65,33.65,50470404555,33.85,33.85,50470404555 diff --git a/top30/20250623/top30-atvtr-20250623-155002.csv b/top30/20250623/top30-atvtr-20250623-155002.csv new file mode 100644 index 000000000000..a8124e535d9c --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6660,2,640,10.63,20888116,17326952,16219380,20888116,10.63,120.55,128.78,128.78,139545295070,129.18,129.18,139545295070 +오르비텍,046120,2,5240,2,865,19.77,33564493,34762520,27449486,33564493,19.77,96.55,122.28,122.28,174454562857,121.29,121.29,174454562857 +한국ANKOR유전,152550,3,375,2,72,23.76,63500008,8818692,70020000,63500008,23.76,720.06,90.69,90.69,24192271264,92.13,92.13,24192271264 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11500,5,-370,-3.12,897892,151022,1000000,897892,-3.12,594.54,89.79,89.79,10207971755,88.76,88.76,10207971755 +STX그린로지스,465770,5,11350,2,1240,12.27,6031138,925077,7171032,6031138,12.27,651.96,84.10,84.10,71218395140,87.50,87.50,71218395140 +RISE 플랫폼테마,427120,6,9715,2,185,1.94,395839,195269,520000,395839,1.94,202.71,76.12,76.12,3777129984,74.77,74.77,3777129984 +비큐AI,148780,7,2785,2,110,4.11,20068500,11160526,31445725,20068500,4.11,179.82,63.82,63.82,57311808351,65.44,65.44,57311808351 +바이오포트,188040,8,20400,2,3780,22.74,2829746,1714811,4428863,2829746,22.74,165.02,63.89,63.89,54379581615,60.19,60.19,54379581615 +한국정보인증,053300,9,10080,2,830,8.97,25721640,6689072,42441361,25721640,8.97,384.53,60.61,60.61,256693118945,60.00,60.00,256693118945 +TIGER 인터넷TOP10,365000,10,5120,2,185,3.75,7564404,5216804,12750000,7564404,3.75,145.00,59.33,59.33,37940708983,58.12,58.12,37940708983 +SKAI,357880,11,2890,2,625,27.59,20884867,1855960,34047953,20884867,27.59,1125.29,61.34,61.34,56877249554,57.80,57.80,56877249554 +한네트,052600,12,5170,2,255,5.19,6302157,240119,11563700,6302157,5.19,2624.60,54.50,54.50,34369213215,57.49,57.49,34369213215 +오픈베이스,049480,13,3205,2,270,9.20,17320333,8701675,31422383,17320333,9.20,199.05,55.12,55.12,56939627796,56.54,56.54,56939627796 +극동유화,014530,14,3685,2,140,3.95,18308277,612307,34869420,18308277,3.95,2990.05,52.51,52.51,72637232317,56.53,56.53,72637232317 +우진엔텍,457550,15,33150,2,3150,10.50,4686118,2186025,9271339,4686118,10.50,214.37,50.54,50.54,159108060950,51.77,51.77,159108060950 +피코그램,376180,16,3200,2,135,4.40,9017957,704812,18561038,9017957,4.40,1279.48,48.59,48.59,30637878317,51.58,51.58,30637878317 +흥구석유,024060,17,18270,2,2740,17.64,7469160,2314429,15000000,7469160,17.64,322.72,49.79,49.79,140993606960,51.45,51.45,140993606960 +로보스타,090360,18,30800,2,4700,18.01,4624059,282822,9750000,4624059,18.01,1634.97,47.43,47.43,141872256125,47.24,47.24,141872256125 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,466513,421521,1000000,466513,5.53,110.67,46.65,46.65,13554231592,46.91,46.91,13554231592 +두산퓨얼셀2우B,33626L,20,11320,2,220,1.98,1297184,314620,2986300,1297184,1.98,412.30,43.44,43.44,15800812135,46.74,46.74,15800812135 +케이엔알시스템,199430,21,9890,2,1700,20.76,4973707,3147761,10872713,4973707,20.76,158.01,45.74,45.74,47015391500,43.72,43.72,47015391500 +유라클,088340,22,23400,2,2200,10.38,1878292,496394,4358068,1878292,10.38,378.39,43.10,43.10,44174865725,43.32,43.32,44174865725 +RISE 팔란티어고정테크100,0047R0,23,10950,2,5,0.05,1257397,215423,2950000,1257397,0.05,583.69,42.62,42.62,13708177489,42.44,42.44,13708177489 +세아메카닉스,396300,24,3200,2,355,12.48,11478534,3857118,26489500,11478534,12.48,297.59,43.33,43.33,35784817506,42.22,42.22,35784817506 +모아데이타,288980,25,1500,2,50,3.45,12953212,20046116,34556562,12953212,3.45,64.62,37.48,37.48,20318938639,39.20,39.20,20318938639 +SK이터닉스,475150,26,28200,2,6100,27.60,12612544,1209896,33754042,12612544,27.60,1042.45,37.37,37.37,339237902775,35.64,35.64,339237902775 +씨케이솔루션,480370,27,13360,5,-240,-1.76,3710877,7510370,10934861,3710877,-1.76,49.41,33.94,33.94,51122039605,34.99,34.99,51122039605 +KODEX 코스닥150선물인버스,251340,28,3650,2,50,1.39,24631578,29207516,71400000,24631578,1.39,84.33,34.50,34.50,90599828326,34.76,34.76,90599828326 +KODEX 200선물인버스2X,252670,29,1504,2,5,0.33,309554992,329200064,926800000,309554992,0.33,94.03,33.40,33.40,472750577392,33.92,33.92,472750577392 +한국화장품,123690,30,9280,5,-180,-1.90,5415691,10233538,16068000,5415691,-1.90,52.92,33.70,33.70,50550305355,33.90,33.90,50550305355 diff --git a/top30/20250623/top30-atvtr-20250623-160002.csv b/top30/20250623/top30-atvtr-20250623-160002.csv new file mode 100644 index 000000000000..5a5b346835db --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6660,2,640,10.63,20892094,17326952,16219380,20892094,10.63,120.58,128.81,128.81,139571788550,129.21,129.21,139571788550 +오르비텍,046120,2,5240,2,865,19.77,33570776,34762520,27449486,33570776,19.77,96.57,122.30,122.30,174487485777,121.31,121.31,174487485777 +한국ANKOR유전,152550,3,375,2,72,23.76,63504016,8818692,70020000,63504016,23.76,720.11,90.69,90.69,24193774264,92.14,92.14,24193774264 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11500,5,-370,-3.12,897892,151022,1000000,897892,-3.12,594.54,89.79,89.79,10207971755,88.76,88.76,10207971755 +STX그린로지스,465770,5,11350,2,1240,12.27,6031904,925077,7171032,6031904,12.27,652.04,84.11,84.11,71227089240,87.51,87.51,71227089240 +RISE 플랫폼테마,427120,6,9715,2,185,1.94,395845,195269,520000,395845,1.94,202.72,76.12,76.12,3777188274,74.77,74.77,3777188274 +비큐AI,148780,7,2785,2,110,4.11,20069257,11160526,31445725,20069257,4.11,179.82,63.82,63.82,57313916596,65.44,65.44,57313916596 +바이오포트,188040,8,20400,2,3780,22.74,2830192,1714811,4428863,2830192,22.74,165.04,63.90,63.90,54388680015,60.20,60.20,54388680015 +한국정보인증,053300,9,10080,2,830,8.97,25725741,6689072,42441361,25725741,8.97,384.59,60.61,60.61,256734457025,60.01,60.01,256734457025 +TIGER 인터넷TOP10,365000,10,5120,2,185,3.75,7564678,5216804,12750000,7564678,3.75,145.01,59.33,59.33,37942111863,58.12,58.12,37942111863 +SKAI,357880,11,2890,2,625,27.59,20892249,1855960,34047953,20892249,27.59,1125.68,61.36,61.36,56898583534,57.82,57.82,56898583534 +한네트,052600,12,5170,2,255,5.19,6302695,240119,11563700,6302695,5.19,2624.82,54.50,54.50,34371994675,57.49,57.49,34371994675 +오픈베이스,049480,13,3205,2,270,9.20,17322074,8701675,31422383,17322074,9.20,199.07,55.13,55.13,56945207701,56.54,56.54,56945207701 +극동유화,014530,14,3685,2,140,3.95,18310327,612307,34869420,18310327,3.95,2990.38,52.51,52.51,72644786567,56.54,56.54,72644786567 +우진엔텍,457550,15,33150,2,3150,10.50,4686121,2186025,9271339,4686121,10.50,214.37,50.54,50.54,159108160400,51.77,51.77,159108160400 +피코그램,376180,16,3200,2,135,4.40,9017957,704812,18561038,9017957,4.40,1279.48,48.59,48.59,30637878317,51.58,51.58,30637878317 +흥구석유,024060,17,18270,2,2740,17.64,7473535,2314429,15000000,7473535,17.64,322.91,49.82,49.82,141073538210,51.48,51.48,141073538210 +로보스타,090360,18,30800,2,4700,18.01,4626213,282822,9750000,4626213,18.01,1635.73,47.45,47.45,141938599325,47.27,47.27,141938599325 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,466513,421521,1000000,466513,5.53,110.67,46.65,46.65,13554231592,46.91,46.91,13554231592 +두산퓨얼셀2우B,33626L,20,11320,2,220,1.98,1297375,314620,2986300,1297375,1.98,412.36,43.44,43.44,15802974255,46.75,46.75,15802974255 +케이엔알시스템,199430,21,9890,2,1700,20.76,4974108,3147761,10872713,4974108,20.76,158.02,45.75,45.75,47019357390,43.73,43.73,47019357390 +유라클,088340,22,23400,2,2200,10.38,1878727,496394,4358068,1878727,10.38,378.47,43.11,43.11,44185044725,43.33,43.33,44185044725 +RISE 팔란티어고정테크100,0047R0,23,10950,2,5,0.05,1257399,215423,2950000,1257399,0.05,583.69,42.62,42.62,13708199389,42.44,42.44,13708199389 +세아메카닉스,396300,24,3200,2,355,12.48,11479655,3857118,26489500,11479655,12.48,297.62,43.34,43.34,35788404706,42.22,42.22,35788404706 +모아데이타,288980,25,1500,2,50,3.45,12954336,20046116,34556562,12954336,3.45,64.62,37.49,37.49,20320624639,39.20,39.20,20320624639 +SK이터닉스,475150,26,28200,2,6100,27.60,12613170,1209896,33754042,12613170,27.60,1042.50,37.37,37.37,339255555975,35.64,35.64,339255555975 +씨케이솔루션,480370,27,13360,5,-240,-1.76,3711804,7510370,10934861,3711804,-1.76,49.42,33.94,33.94,51134424325,35.00,35.00,51134424325 +KODEX 코스닥150선물인버스,251340,28,3650,2,50,1.39,24632428,29207516,71400000,24632428,1.39,84.34,34.50,34.50,90602930826,34.77,34.77,90602930826 +KODEX 200선물인버스2X,252670,29,1504,2,5,0.33,309640837,329200064,926800000,309640837,0.33,94.06,33.41,33.41,472879688272,33.92,33.92,472879688272 +한국화장품,123690,30,9280,5,-180,-1.90,5415719,10233538,16068000,5415719,-1.90,52.92,33.70,33.70,50550565195,33.90,33.90,50550565195 diff --git a/top30/20250623/top30-atvtr-20250623-161002.csv b/top30/20250623/top30-atvtr-20250623-161002.csv new file mode 100644 index 000000000000..d134e89019ec --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6660,2,640,10.63,20892094,17326952,16219380,20892094,10.63,120.58,128.81,128.81,139571788550,129.21,129.21,139571788550 +오르비텍,046120,2,5240,2,865,19.77,33570776,34762520,27449486,33570776,19.77,96.57,122.30,122.30,174487485777,121.31,121.31,174487485777 +한국ANKOR유전,152550,3,375,2,72,23.76,63504016,8818692,70020000,63504016,23.76,720.11,90.69,90.69,24193774264,92.14,92.14,24193774264 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11500,5,-370,-3.12,897892,151022,1000000,897892,-3.12,594.54,89.79,89.79,10207971755,88.76,88.76,10207971755 +STX그린로지스,465770,5,11350,2,1240,12.27,6031904,925077,7171032,6031904,12.27,652.04,84.11,84.11,71227089240,87.51,87.51,71227089240 +RISE 플랫폼테마,427120,6,9715,2,185,1.94,395845,195269,520000,395845,1.94,202.72,76.12,76.12,3777188274,74.77,74.77,3777188274 +비큐AI,148780,7,2785,2,110,4.11,20069257,11160526,31445725,20069257,4.11,179.82,63.82,63.82,57313916596,65.44,65.44,57313916596 +바이오포트,188040,8,20400,2,3780,22.74,2830192,1714811,4428863,2830192,22.74,165.04,63.90,63.90,54388680015,60.20,60.20,54388680015 +한국정보인증,053300,9,10080,2,830,8.97,25725741,6689072,42441361,25725741,8.97,384.59,60.61,60.61,256734457025,60.01,60.01,256734457025 +TIGER 인터넷TOP10,365000,10,5120,2,185,3.75,7564678,5216804,12750000,7564678,3.75,145.01,59.33,59.33,37942111863,58.12,58.12,37942111863 +SKAI,357880,11,2890,2,625,27.59,20892249,1855960,34047953,20892249,27.59,1125.68,61.36,61.36,56898583534,57.82,57.82,56898583534 +한네트,052600,12,5170,2,255,5.19,6302695,240119,11563700,6302695,5.19,2624.82,54.50,54.50,34371994675,57.49,57.49,34371994675 +오픈베이스,049480,13,3205,2,270,9.20,17322074,8701675,31422383,17322074,9.20,199.07,55.13,55.13,56945207701,56.54,56.54,56945207701 +극동유화,014530,14,3685,2,140,3.95,18310327,612307,34869420,18310327,3.95,2990.38,52.51,52.51,72644786567,56.54,56.54,72644786567 +우진엔텍,457550,15,33150,2,3150,10.50,4686121,2186025,9271339,4686121,10.50,214.37,50.54,50.54,159108160400,51.77,51.77,159108160400 +피코그램,376180,16,3200,2,135,4.40,9017957,704812,18561038,9017957,4.40,1279.48,48.59,48.59,30637878317,51.58,51.58,30637878317 +흥구석유,024060,17,18270,2,2740,17.64,7473535,2314429,15000000,7473535,17.64,322.91,49.82,49.82,141073538210,51.48,51.48,141073538210 +로보스타,090360,18,30800,2,4700,18.01,4626213,282822,9750000,4626213,18.01,1635.73,47.45,47.45,141938599325,47.27,47.27,141938599325 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,466513,421521,1000000,466513,5.53,110.67,46.65,46.65,13554231592,46.91,46.91,13554231592 +두산퓨얼셀2우B,33626L,20,11320,2,220,1.98,1297375,314620,2986300,1297375,1.98,412.36,43.44,43.44,15802974255,46.75,46.75,15802974255 +케이엔알시스템,199430,21,9890,2,1700,20.76,4974108,3147761,10872713,4974108,20.76,158.02,45.75,45.75,47019357390,43.73,43.73,47019357390 +유라클,088340,22,23400,2,2200,10.38,1878727,496394,4358068,1878727,10.38,378.47,43.11,43.11,44185044725,43.33,43.33,44185044725 +RISE 팔란티어고정테크100,0047R0,23,10950,2,5,0.05,1257399,215423,2950000,1257399,0.05,583.69,42.62,42.62,13708199389,42.44,42.44,13708199389 +세아메카닉스,396300,24,3200,2,355,12.48,11479655,3857118,26489500,11479655,12.48,297.62,43.34,43.34,35788404706,42.22,42.22,35788404706 +모아데이타,288980,25,1500,2,50,3.45,12954336,20046116,34556562,12954336,3.45,64.62,37.49,37.49,20320624639,39.20,39.20,20320624639 +SK이터닉스,475150,26,28200,2,6100,27.60,12613170,1209896,33754042,12613170,27.60,1042.50,37.37,37.37,339255555975,35.64,35.64,339255555975 +씨케이솔루션,480370,27,13360,5,-240,-1.76,3711804,7510370,10934861,3711804,-1.76,49.42,33.94,33.94,51134424325,35.00,35.00,51134424325 +KODEX 코스닥150선물인버스,251340,28,3650,2,50,1.39,24632428,29207516,71400000,24632428,1.39,84.34,34.50,34.50,90602930826,34.77,34.77,90602930826 +KODEX 200선물인버스2X,252670,29,1504,2,5,0.33,309763275,329200064,926800000,309763275,0.33,94.10,33.42,33.42,473063712586,33.94,33.94,473063712586 +한국화장품,123690,30,9280,5,-180,-1.90,5415719,10233538,16068000,5415719,-1.90,52.92,33.70,33.70,50550565195,33.90,33.90,50550565195 diff --git a/top30/20250623/top30-atvtr-20250623-162002.csv b/top30/20250623/top30-atvtr-20250623-162002.csv new file mode 100644 index 000000000000..1f793cada396 --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6660,2,640,10.63,20893761,17326952,16219380,20893761,10.63,120.59,128.82,128.82,139582790750,129.22,129.22,139582790750 +오르비텍,046120,2,5240,2,865,19.77,33577587,34762520,27449486,33577587,19.77,96.59,122.33,122.33,174523243527,121.34,121.34,174523243527 +한국ANKOR유전,152550,3,375,2,72,23.76,63580934,8818692,70020000,63580934,23.76,720.98,90.80,90.80,24221849334,92.25,92.25,24221849334 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11500,5,-370,-3.12,897892,151022,1000000,897892,-3.12,594.54,89.79,89.79,10207971755,88.76,88.76,10207971755 +STX그린로지스,465770,5,11350,2,1240,12.27,6033445,925077,7171032,6033445,12.27,652.21,84.14,84.14,71244440900,87.53,87.53,71244440900 +RISE 플랫폼테마,427120,6,9715,2,185,1.94,413531,195269,520000,413531,1.94,211.78,79.53,79.53,3949007764,78.17,78.17,3949007764 +비큐AI,148780,7,2785,2,110,4.11,20071945,11160526,31445725,20071945,4.11,179.85,63.83,63.83,57321402676,65.45,65.45,57321402676 +바이오포트,188040,8,20400,2,3780,22.74,2830974,1714811,4428863,2830974,22.74,165.09,63.92,63.92,54404711015,60.22,60.22,54404711015 +한국정보인증,053300,9,10080,2,830,8.97,25736455,6689072,42441361,25736455,8.97,384.75,60.64,60.64,256842198055,60.04,60.04,256842198055 +TIGER 인터넷TOP10,365000,10,5120,2,185,3.75,7564778,5216804,12750000,7564778,3.75,145.01,59.33,59.33,37942623863,58.12,58.12,37942623863 +SKAI,357880,11,2890,2,625,27.59,20897481,1855960,34047953,20897481,27.59,1125.97,61.38,61.38,56913704014,57.84,57.84,56913704014 +한네트,052600,12,5170,2,255,5.19,6305857,240119,11563700,6305857,5.19,2626.14,54.53,54.53,34388373835,57.52,57.52,34388373835 +오픈베이스,049480,13,3205,2,270,9.20,17324692,8701675,31422383,17324692,9.20,199.10,55.13,55.13,56953598391,56.55,56.55,56953598391 +극동유화,014530,14,3685,2,140,3.95,18312219,612307,34869420,18312219,3.95,2990.69,52.52,52.52,72651758587,56.54,56.54,72651758587 +우진엔텍,457550,15,33150,2,3150,10.50,4686121,2186025,9271339,4686121,10.50,214.37,50.54,50.54,159108160400,51.77,51.77,159108160400 +피코그램,376180,16,3200,2,135,4.40,9020613,704812,18561038,9020613,4.40,1279.86,48.60,48.60,30646311117,51.60,51.60,30646311117 +흥구석유,024060,17,18270,2,2740,17.64,7478684,2314429,15000000,7478684,17.64,323.13,49.86,49.86,141166323190,51.51,51.51,141166323190 +로보스타,090360,18,30800,2,4700,18.01,4629031,282822,9750000,4629031,18.01,1636.73,47.48,47.48,142025393725,47.29,47.29,142025393725 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,466513,421521,1000000,466513,5.53,110.67,46.65,46.65,13554231592,46.91,46.91,13554231592 +두산퓨얼셀2우B,33626L,20,11320,2,220,1.98,1297463,314620,2986300,1297463,1.98,412.39,43.45,43.45,15803999455,46.75,46.75,15803999455 +케이엔알시스템,199430,21,9890,2,1700,20.76,4974917,3147761,10872713,4974917,20.76,158.05,45.76,45.76,47027358400,43.73,43.73,47027358400 +유라클,088340,22,23400,2,2200,10.38,1879728,496394,4358068,1879728,10.38,378.68,43.13,43.13,44208217875,43.35,43.35,44208217875 +RISE 팔란티어고정테크100,0047R0,23,10950,2,5,0.05,1257399,215423,2950000,1257399,0.05,583.69,42.62,42.62,13708199389,42.44,42.44,13708199389 +세아메카닉스,396300,24,3200,2,355,12.48,11482752,3857118,26489500,11482752,12.48,297.70,43.35,43.35,35798315106,42.23,42.23,35798315106 +모아데이타,288980,25,1500,2,50,3.45,12954340,20046116,34556562,12954340,3.45,64.62,37.49,37.49,20320630639,39.20,39.20,20320630639 +SK이터닉스,475150,26,28200,2,6100,27.60,12613170,1209896,33754042,12613170,27.60,1042.50,37.37,37.37,339255555975,35.64,35.64,339255555975 +KODEX 코스닥150선물인버스,251340,27,3650,2,50,1.39,24878964,29207516,71400000,24878964,1.39,85.18,34.84,34.84,91502787226,35.11,35.11,91502787226 +씨케이솔루션,480370,28,13360,5,-240,-1.76,3712277,7510370,10934861,3712277,-1.76,49.43,33.95,33.95,51140753065,35.01,35.01,51140753065 +KODEX 200선물인버스2X,252670,29,1504,2,5,0.33,309763275,329200064,926800000,309763275,0.33,94.10,33.42,33.42,473063712586,33.94,33.94,473063712586 +한국화장품,123690,30,9280,5,-180,-1.90,5418071,10233538,16068000,5418071,-1.90,52.94,33.72,33.72,50572391755,33.92,33.92,50572391755 diff --git a/top30/20250623/top30-atvtr-20250623-163002.csv b/top30/20250623/top30-atvtr-20250623-163002.csv new file mode 100644 index 000000000000..eb3a274855ec --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6660,2,640,10.63,20905235,17326952,16219380,20905235,10.63,120.65,128.89,128.89,139658519150,129.29,129.29,139658519150 +오르비텍,046120,2,5240,2,865,19.77,33591057,34762520,27449486,33591057,19.77,96.63,122.37,122.37,174593826327,121.38,121.38,174593826327 +한국ANKOR유전,152550,3,375,2,72,23.76,63657032,8818692,70020000,63657032,23.76,721.84,90.91,90.91,24249472908,92.35,92.35,24249472908 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11500,5,-370,-3.12,897892,151022,1000000,897892,-3.12,594.54,89.79,89.79,10207971755,88.76,88.76,10207971755 +STX그린로지스,465770,5,11350,2,1240,12.27,6035684,925077,7171032,6035684,12.27,652.45,84.17,84.17,71269741600,87.56,87.56,71269741600 +RISE 플랫폼테마,427120,6,9715,2,185,1.94,413531,195269,520000,413531,1.94,211.78,79.53,79.53,3949007764,78.17,78.17,3949007764 +비큐AI,148780,7,2785,2,110,4.11,20076208,11160526,31445725,20076208,4.11,179.89,63.84,63.84,57333211186,65.47,65.47,57333211186 +바이오포트,188040,8,20400,2,3780,22.74,2831575,1714811,4428863,2831575,22.74,165.12,63.93,63.93,54417001465,60.23,60.23,54417001465 +한국정보인증,053300,9,10080,2,830,8.97,25736455,6689072,42441361,25736455,8.97,384.75,60.64,60.64,256842198055,60.04,60.04,256842198055 +TIGER 인터넷TOP10,365000,10,5120,2,185,3.75,7565555,5216804,12750000,7565555,3.75,145.02,59.34,59.34,37946602103,58.13,58.13,37946602103 +SKAI,357880,11,2890,2,625,27.59,20899573,1855960,34047953,20899573,27.59,1126.08,61.38,61.38,56919728974,57.85,57.85,56919728974 +한네트,052600,12,5170,2,255,5.19,6306321,240119,11563700,6306321,5.19,2626.33,54.54,54.54,34390777355,57.52,57.52,34390777355 +극동유화,014530,13,3685,2,140,3.95,18322238,612307,34869420,18322238,3.95,2992.33,52.55,52.55,72688528317,56.57,56.57,72688528317 +오픈베이스,049480,14,3205,2,270,9.20,17326170,8701675,31422383,17326170,9.20,199.11,55.14,55.14,56958327991,56.56,56.56,56958327991 +우진엔텍,457550,15,33150,2,3150,10.50,4686121,2186025,9271339,4686121,10.50,214.37,50.54,50.54,159108160400,51.77,51.77,159108160400 +피코그램,376180,16,3200,2,135,4.40,9021768,704812,18561038,9021768,4.40,1280.02,48.61,48.61,30650024442,51.60,51.60,30650024442 +흥구석유,024060,17,18270,2,2740,17.64,7480546,2314429,15000000,7480546,17.64,323.21,49.87,49.87,141200006770,51.52,51.52,141200006770 +로보스타,090360,18,30800,2,4700,18.01,4631405,282822,9750000,4631405,18.01,1637.57,47.50,47.50,142097800725,47.32,47.32,142097800725 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,466513,421521,1000000,466513,5.53,110.67,46.65,46.65,13554231592,46.91,46.91,13554231592 +두산퓨얼셀2우B,33626L,20,11320,2,220,1.98,1297860,314620,2986300,1297860,1.98,412.52,43.46,43.46,15808493495,46.76,46.76,15808493495 +케이엔알시스템,199430,21,9890,2,1700,20.76,4975738,3147761,10872713,4975738,20.76,158.07,45.76,45.76,47035428830,43.74,43.74,47035428830 +유라클,088340,22,23400,2,2200,10.38,1884346,496394,4358068,1884346,10.38,379.61,43.24,43.24,44313970075,43.45,43.45,44313970075 +RISE 팔란티어고정테크100,0047R0,23,10950,2,5,0.05,1257399,215423,2950000,1257399,0.05,583.69,42.62,42.62,13708199389,42.44,42.44,13708199389 +세아메카닉스,396300,24,3200,2,355,12.48,11494200,3857118,26489500,11494200,12.48,298.00,43.39,43.39,35834834226,42.27,42.27,35834834226 +모아데이타,288980,25,1500,2,50,3.45,12954448,20046116,34556562,12954448,3.45,64.62,37.49,37.49,20320792639,39.20,39.20,20320792639 +SK이터닉스,475150,26,28200,2,6100,27.60,12613170,1209896,33754042,12613170,27.60,1042.50,37.37,37.37,339255555975,35.64,35.64,339255555975 +KODEX 코스닥150선물인버스,251340,27,3650,2,50,1.39,24892133,29207516,71400000,24892133,1.39,85.23,34.86,34.86,91550854076,35.13,35.13,91550854076 +씨케이솔루션,480370,28,13360,5,-240,-1.76,3717064,7510370,10934861,3717064,-1.76,49.49,33.99,33.99,51205281825,35.05,35.05,51205281825 +KODEX 200선물인버스2X,252670,29,1504,2,5,0.33,309976759,329200064,926800000,309976759,0.33,94.16,33.45,33.45,473384579038,33.96,33.96,473384579038 +한국화장품,123690,30,9280,5,-180,-1.90,5421657,10233538,16068000,5421657,-1.90,52.98,33.74,33.74,50605669835,33.94,33.94,50605669835 diff --git a/top30/20250623/top30-atvtr-20250623-164001.csv b/top30/20250623/top30-atvtr-20250623-164001.csv new file mode 100644 index 000000000000..55bb3f60fa0e --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6660,2,640,10.63,20909489,17326952,16219380,20909489,10.63,120.68,128.92,128.92,139686553010,129.31,129.31,139686553010 +오르비텍,046120,2,5240,2,865,19.77,33607100,34762520,27449486,33607100,19.77,96.68,122.43,122.43,174677891647,121.44,121.44,174677891647 +한국ANKOR유전,152550,3,375,2,72,23.76,63720846,8818692,70020000,63720846,23.76,722.57,91.00,91.00,24272892646,92.44,92.44,24272892646 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11500,5,-370,-3.12,897892,151022,1000000,897892,-3.12,594.54,89.79,89.79,10207971755,88.76,88.76,10207971755 +STX그린로지스,465770,5,11350,2,1240,12.27,6038184,925077,7171032,6038184,12.27,652.72,84.20,84.20,71297916600,87.60,87.60,71297916600 +RISE 플랫폼테마,427120,6,9715,2,185,1.94,413531,195269,520000,413531,1.94,211.78,79.53,79.53,3949007764,78.17,78.17,3949007764 +비큐AI,148780,7,2785,2,110,4.11,20081060,11160526,31445725,20081060,4.11,179.93,63.86,63.86,57346554186,65.48,65.48,57346554186 +바이오포트,188040,8,20400,2,3780,22.74,2832408,1714811,4428863,2832408,22.74,165.17,63.95,63.95,54433994665,60.25,60.25,54433994665 +한국정보인증,053300,9,10080,2,830,8.97,25742428,6689072,42441361,25742428,8.97,384.84,60.65,60.65,256902047515,60.05,60.05,256902047515 +TIGER 인터넷TOP10,365000,10,5120,2,185,3.75,7565736,5216804,12750000,7565736,3.75,145.03,59.34,59.34,37947528823,58.13,58.13,37947528823 +SKAI,357880,11,2890,2,625,27.59,20907752,1855960,34047953,20907752,27.59,1126.52,61.41,61.41,56943120914,57.87,57.87,56943120914 +한네트,052600,12,5170,2,255,5.19,6308831,240119,11563700,6308831,5.19,2627.38,54.56,54.56,34403703855,57.55,57.55,34403703855 +극동유화,014530,13,3685,2,140,3.95,18322238,612307,34869420,18322238,3.95,2992.33,52.55,52.55,72688528317,56.57,56.57,72688528317 +오픈베이스,049480,14,3205,2,270,9.20,17329327,8701675,31422383,17329327,9.20,199.15,55.15,55.15,56968367251,56.57,56.57,56968367251 +우진엔텍,457550,15,33150,2,3150,10.50,4686121,2186025,9271339,4686121,10.50,214.37,50.54,50.54,159108160400,51.77,51.77,159108160400 +피코그램,376180,16,3200,2,135,4.40,9022046,704812,18561038,9022046,4.40,1280.06,48.61,48.61,30650908482,51.60,51.60,30650908482 +흥구석유,024060,17,18270,2,2740,17.64,7481970,2314429,15000000,7481970,17.64,323.27,49.88,49.88,141225781170,51.53,51.53,141225781170 +로보스타,090360,18,30800,2,4700,18.01,4633445,282822,9750000,4633445,18.01,1638.29,47.52,47.52,142160020725,47.34,47.34,142160020725 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,466513,421521,1000000,466513,5.53,110.67,46.65,46.65,13554231592,46.91,46.91,13554231592 +두산퓨얼셀2우B,33626L,20,11320,2,220,1.98,1297860,314620,2986300,1297860,1.98,412.52,43.46,43.46,15808493495,46.76,46.76,15808493495 +케이엔알시스템,199430,21,9890,2,1700,20.76,4976670,3147761,10872713,4976670,20.76,158.10,45.77,45.77,47044590390,43.75,43.75,47044590390 +유라클,088340,22,23400,2,2200,10.38,1885081,496394,4358068,1885081,10.38,379.76,43.25,43.25,44330875075,43.47,43.47,44330875075 +RISE 팔란티어고정테크100,0047R0,23,10950,2,5,0.05,1257399,215423,2950000,1257399,0.05,583.69,42.62,42.62,13708199389,42.44,42.44,13708199389 +세아메카닉스,396300,24,3200,2,355,12.48,11507579,3857118,26489500,11507579,12.48,298.35,43.44,43.44,35877513236,42.33,42.33,35877513236 +모아데이타,288980,25,1500,2,50,3.45,12956209,20046116,34556562,12956209,3.45,64.63,37.49,37.49,20323416529,39.21,39.21,20323416529 +SK이터닉스,475150,26,28200,2,6100,27.60,12613170,1209896,33754042,12613170,27.60,1042.50,37.37,37.37,339255555975,35.64,35.64,339255555975 +KODEX 코스닥150선물인버스,251340,27,3650,2,50,1.39,24933969,29207516,71400000,24933969,1.39,85.37,34.92,34.92,91703555476,35.19,35.19,91703555476 +씨케이솔루션,480370,28,13360,5,-240,-1.76,3718592,7510370,10934861,3718592,-1.76,49.51,34.01,34.01,51225833425,35.06,35.06,51225833425 +KODEX 200선물인버스2X,252670,29,1504,2,5,0.33,310109553,329200064,926800000,310109553,0.33,94.20,33.46,33.46,473584168420,33.98,33.98,473584168420 +한국화장품,123690,30,9280,5,-180,-1.90,5423052,10233538,16068000,5423052,-1.90,52.99,33.75,33.75,50618615435,33.95,33.95,50618615435 diff --git a/top30/20250623/top30-atvtr-20250623-165002.csv b/top30/20250623/top30-atvtr-20250623-165002.csv new file mode 100644 index 000000000000..3ec14f2dfa6b --- /dev/null +++ b/top30/20250623/top30-atvtr-20250623-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6660,2,640,10.63,20920887,17326952,16219380,20920887,10.63,120.74,128.99,128.99,139761551850,129.38,129.38,139761551850 +오르비텍,046120,2,5240,2,865,19.77,33614701,34762520,27449486,33614701,19.77,96.70,122.46,122.46,174717644877,121.47,121.47,174717644877 +한국ANKOR유전,152550,3,375,2,72,23.76,63744211,8818692,70020000,63744211,23.76,722.83,91.04,91.04,24281467601,92.47,92.47,24281467601 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11500,5,-370,-3.12,897892,151022,1000000,897892,-3.12,594.54,89.79,89.79,10207971755,88.76,88.76,10207971755 +STX그린로지스,465770,5,11350,2,1240,12.27,6039501,925077,7171032,6039501,12.27,652.86,84.22,84.22,71312746020,87.62,87.62,71312746020 +RISE 플랫폼테마,427120,6,9715,2,185,1.94,413531,195269,520000,413531,1.94,211.78,79.53,79.53,3949007764,78.17,78.17,3949007764 +비큐AI,148780,7,2785,2,110,4.11,20084328,11160526,31445725,20084328,4.11,179.96,63.87,63.87,57355541186,65.49,65.49,57355541186 +바이오포트,188040,8,20400,2,3780,22.74,2833219,1714811,4428863,2833219,22.74,165.22,63.97,63.97,54450498515,60.27,60.27,54450498515 +한국정보인증,053300,9,10080,2,830,8.97,25746151,6689072,42441361,25746151,8.97,384.90,60.66,60.66,256939426435,60.06,60.06,256939426435 +TIGER 인터넷TOP10,365000,10,5120,2,185,3.75,7566308,5216804,12750000,7566308,3.75,145.04,59.34,59.34,37950457463,58.13,58.13,37950457463 +SKAI,357880,11,2890,2,625,27.59,20926819,1855960,34047953,20926819,27.59,1127.55,61.46,61.46,56997080524,57.92,57.92,56997080524 +한네트,052600,12,5170,2,255,5.19,6309440,240119,11563700,6309440,5.19,2627.63,54.56,54.56,34406846295,57.55,57.55,34406846295 +극동유화,014530,13,3685,2,140,3.95,18329413,612307,34869420,18329413,3.95,2993.50,52.57,52.57,72714717067,56.59,56.59,72714717067 +오픈베이스,049480,14,3205,2,270,9.20,17332166,8701675,31422383,17332166,9.20,199.18,55.16,55.16,56977352686,56.58,56.58,56977352686 +우진엔텍,457550,15,33150,2,3150,10.50,4686121,2186025,9271339,4686121,10.50,214.37,50.54,50.54,159108160400,51.77,51.77,159108160400 +피코그램,376180,16,3200,2,135,4.40,9030371,704812,18561038,9030371,4.40,1281.25,48.65,48.65,30677548482,51.65,51.65,30677548482 +흥구석유,024060,17,18270,2,2740,17.64,7484429,2314429,15000000,7484429,17.64,323.38,49.90,49.90,141270239890,51.55,51.55,141270239890 +로보스타,090360,18,30800,2,4700,18.01,4634648,282822,9750000,4634648,18.01,1638.72,47.53,47.53,142197012975,47.35,47.35,142197012975 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,466513,421521,1000000,466513,5.53,110.67,46.65,46.65,13554231592,46.91,46.91,13554231592 +두산퓨얼셀2우B,33626L,20,11320,2,220,1.98,1297935,314620,2986300,1297935,1.98,412.54,43.46,43.46,15809361245,46.77,46.77,15809361245 +케이엔알시스템,199430,21,9890,2,1700,20.76,4977856,3147761,10872713,4977856,20.76,158.14,45.78,45.78,47056225050,43.76,43.76,47056225050 +유라클,088340,22,23400,2,2200,10.38,1885180,496394,4358068,1885180,10.38,379.77,43.26,43.26,44333152075,43.47,43.47,44333152075 +RISE 팔란티어고정테크100,0047R0,23,10950,2,5,0.05,1257399,215423,2950000,1257399,0.05,583.69,42.62,42.62,13708199389,42.44,42.44,13708199389 +세아메카닉스,396300,24,3200,2,355,12.48,11509587,3857118,26489500,11509587,12.48,298.40,43.45,43.45,35883918756,42.33,42.33,35883918756 +모아데이타,288980,25,1500,2,50,3.45,12956230,20046116,34556562,12956230,3.45,64.63,37.49,37.49,20323448008,39.21,39.21,20323448008 +SK이터닉스,475150,26,28200,2,6100,27.60,12613170,1209896,33754042,12613170,27.60,1042.50,37.37,37.37,339255555975,35.64,35.64,339255555975 +KODEX 코스닥150선물인버스,251340,27,3650,2,50,1.39,24954328,29207516,71400000,24954328,1.39,85.44,34.95,34.95,91777865826,35.22,35.22,91777865826 +씨케이솔루션,480370,28,13360,5,-240,-1.76,3720166,7510370,10934861,3720166,-1.76,49.53,34.02,34.02,51246940765,35.08,35.08,51246940765 +KODEX 200선물인버스2X,252670,29,1504,2,5,0.33,310488406,329200064,926800000,310488406,0.33,94.32,33.50,33.50,474152826773,34.02,34.02,474152826773 +한국화장품,123690,30,9280,5,-180,-1.90,5425525,10233538,16068000,5425525,-1.90,53.02,33.77,33.77,50641564875,33.96,33.96,50641564875 diff --git a/top30/20250623/top30-av-20250623-090001.csv b/top30/20250623/top30-av-20250623-090001.csv new file mode 100644 index 000000000000..7f25028adebe --- /dev/null +++ b/top30/20250623/top30-av-20250623-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +휴림로봇,090710,1,2300,3,0,0.00,39359,30994256,110237793,39359,0.00,0.13,0.04,0.04,90525700,0.04,0.04,90525700 +스튜디오미르,408900,2,4190,3,0,0.00,29826,11539534,32729532,29826,0.00,0.26,0.09,0.09,124970940,0.09,0.09,124970940 +바른손이앤에이,035620,3,590,3,0,0.00,21851,14691777,74439675,21851,0.00,0.15,0.03,0.03,12892090,0.03,0.03,12892090 +우리기술,032820,4,4115,3,0,0.00,20006,44013220,165530656,20006,0.00,0.05,0.01,0.01,82324690,0.01,0.01,82324690 +LG씨엔에스,064400,5,89400,3,0,0.00,18912,1053066,96885948,18912,0.00,1.80,0.02,0.02,1690732800,0.02,0.02,1690732800 +코리아나,027050,6,3220,3,0,0.00,17814,26880366,40000000,17814,0.00,0.07,0.04,0.04,57361080,0.04,0.04,57361080 +동양철관,008970,7,1398,3,0,0.00,16767,6188333,159801815,16767,0.00,0.27,0.01,0.01,23440266,0.01,0.01,23440266 +로킷헬스케어,376900,8,13930,3,0,0.00,14395,1192896,15417639,14395,0.00,1.21,0.09,0.09,200522350,0.09,0.09,200522350 +나인테크,267320,9,3750,3,0,0.00,10227,3953092,53398327,10227,0.00,0.26,0.02,0.02,38351250,0.02,0.02,38351250 +리파인,377450,10,14440,5,-1460,-9.18,9167,421807,17330000,9167,-9.18,2.17,0.05,0.05,132812020,0.05,0.05,132812020 +카카오페이,377300,11,79600,3,0,0.00,7586,6866762,134696682,7586,0.00,0.11,0.01,0.01,603845600,0.01,0.01,603845600 +NHN KCP,060250,12,11840,3,0,0.00,7499,1823494,40160611,7499,0.00,0.41,0.02,0.02,88788160,0.02,0.02,88788160 +한국화장품,123690,13,9460,3,0,0.00,7240,10233538,16068000,7240,0.00,0.07,0.05,0.05,68490400,0.05,0.05,68490400 +율호,072770,14,648,3,0,0.00,7000,4897595,71919480,7000,0.00,0.14,0.01,0.01,4536000,0.01,0.01,4536000 +에이럭스,475580,15,12070,2,480,4.14,6989,154725,13624900,6989,4.14,4.52,0.05,0.05,84378710,0.05,0.05,84378710 +비트맥스,377030,16,7110,3,0,0.00,6803,4107826,37231222,6803,0.00,0.17,0.02,0.02,48369330,0.02,0.02,48369330 +우진엔텍,457550,17,30850,2,850,2.83,6352,2186025,9271339,6352,2.83,0.29,0.07,0.07,195624250,0.07,0.07,195624250 +휴마시스,205470,18,1501,3,0,0.00,6053,1829757,129375009,6053,0.00,0.33,0.00,0.00,9085553,0.00,0.00,9085553 +두산퓨얼셀2우B,33626L,19,11100,3,0,0.00,5474,314620,2986300,5474,0.00,1.74,0.18,0.18,60761400,0.18,0.18,60761400 +닷밀,464580,20,3815,3,0,0.00,5454,4197772,9179743,5454,0.00,0.13,0.06,0.06,20807010,0.06,0.06,20807010 +아톤,158430,21,12140,3,0,0.00,5145,1309529,24798851,5145,0.00,0.39,0.02,0.02,62460300,0.02,0.02,62460300 +파루,043200,22,1507,3,0,0.00,5050,2692032,41804315,5050,0.00,0.19,0.01,0.01,7610350,0.01,0.01,7610350 +한화,000880,23,92400,5,-1000,-1.07,4919,455183,74958735,4919,-1.07,1.08,0.01,0.01,453090900,0.01,0.01,453090900 +노을,376930,24,2270,3,0,0.00,4647,213215,36947060,4647,0.00,2.18,0.01,0.01,10548690,0.01,0.01,10548690 +원익피앤이,217820,25,2925,3,0,0.00,4629,2315648,47454559,4629,0.00,0.20,0.01,0.01,13539825,0.01,0.01,13539825 +TS인베스트먼트,246690,26,1760,3,0,0.00,4266,1155756,41477862,4266,0.00,0.37,0.01,0.01,7508160,0.01,0.01,7508160 +에스아이리소스,065420,27,280,3,0,0.00,4095,312903,71577299,4095,0.00,1.31,0.01,0.01,1146600,0.01,0.01,1146600 +DSC인베스트먼트,241520,28,7950,3,0,0.00,3811,3276213,27000000,3811,0.00,0.12,0.01,0.01,30297450,0.01,0.01,30297450 +제이씨현시스템,033320,29,5650,3,0,0.00,3603,331553,19114432,3603,0.00,1.09,0.02,0.02,20356950,0.02,0.02,20356950 +대주산업,003310,30,1864,3,0,0.00,3271,531782,35392350,3271,0.00,0.62,0.01,0.01,6097144,0.01,0.01,6097144 diff --git a/top30/20250623/top30-av-20250623-091000.csv b/top30/20250623/top30-av-20250623-091000.csv new file mode 100644 index 000000000000..892b3d0071f2 --- /dev/null +++ b/top30/20250623/top30-av-20250623-091000.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,252670,1,1528,2,29,1.93,38473891,329200064,926800000,38473891,1.93,11.69,4.15,4.15,58829325824,4.15,4.15,58829325824 +대한해운,005880,2,1821,2,150,8.98,23418545,6436626,322747340,23418545,8.98,363.83,7.26,7.26,43708094742,7.44,7.44,43708094742 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,64,5,-3,-4.48,19865004,46248976,1497000000,19865004,-4.48,42.95,1.33,1.33,1254916358,1.31,1.31,1254916358 +한국ANKOR유전,152550,4,370,2,67,22.11,9440642,8818692,70020000,9440642,22.11,107.05,13.48,13.48,3574697566,13.80,13.80,3574697566 +KODEX 인버스,114800,5,3760,2,45,1.21,7275405,39599492,179300000,7275405,1.21,18.37,4.06,4.06,27330031096,4.05,4.05,27330031096 +SH에너지화학,002360,6,535,2,56,11.69,7241834,813827,111133730,7241834,11.69,889.85,6.52,6.52,4024533369,6.77,6.77,4024533369 +우리기술,032820,7,4295,2,180,4.37,6180138,44013220,165530656,6180138,4.37,14.04,3.73,3.73,25422384896,3.58,3.58,25422384896 +KODEX 코스닥150선물인버스,251340,8,3675,2,75,2.08,4830300,29207516,71400000,4830300,2.08,16.54,6.77,6.77,17735846944,6.76,6.76,17735846944 +KODEX 코스닥150레버리지,233740,9,7900,5,-315,-3.83,4717752,32148148,251200000,4717752,-3.83,14.68,1.88,1.88,37245850183,1.88,1.88,37245850183 +오르비텍,046120,10,4735,2,360,8.23,4167155,34762520,27449486,4167155,8.23,11.99,15.18,15.18,19708011608,15.16,15.16,19708011608 +바른손이앤에이,035620,11,522,5,-68,-11.53,4161913,14691777,74439675,4161913,-11.53,28.33,5.59,5.59,2267205593,5.83,5.83,2267205593 +오픈베이스,049480,12,3300,2,365,12.44,4058459,8701675,31422383,4058459,12.44,46.64,12.92,12.92,12833409314,12.38,12.38,12833409314 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,13,53,5,-3,-5.36,3979308,26363522,633000000,3979308,-5.36,15.09,0.63,0.63,210754317,0.63,0.63,210754317 +두산에너빌리티,034020,14,63400,2,3200,5.32,3664075,10039131,640561146,3664075,5.32,36.50,0.57,0.57,226692995600,0.56,0.56,226692995600 +이스트아시아홀딩스,900110,15,57,3,0,0.00,3592000,71914824,642650588,3592000,0.00,4.99,0.56,0.56,205348047,0.56,0.56,205348047 +KODEX 2차전지산업레버리지,462330,16,779,5,-37,-4.53,3424670,44180316,266700000,3424670,-4.53,7.75,1.28,1.28,2679688705,1.29,1.29,2679688705 +지에스이,053050,17,3455,2,400,13.09,3236848,1871441,29987597,3236848,13.09,172.96,10.79,10.79,11507171770,11.11,11.11,11507171770 +바른손,018700,18,1464,2,54,3.83,3203704,2119702,35119757,3203704,3.83,151.14,9.12,9.12,4830159157,9.39,9.39,4830159157 +KODEX 레버리지,122630,19,21645,5,-420,-1.90,3116485,30235344,110150000,3116485,-1.90,10.31,2.83,2.83,67397000662,2.83,2.83,67397000662 +대창솔루션,096350,20,483,2,14,2.99,2717852,55476164,163761009,2717852,2.99,4.90,1.66,1.66,1277776733,1.62,1.62,1277776733 +극동유화,014530,21,3865,2,320,9.03,2655129,612307,34869420,2655129,9.03,433.63,7.61,7.61,10482602591,7.78,7.78,10482602591 +휴림로봇,090710,22,2340,2,40,1.74,2533755,30994256,110237793,2533755,1.74,8.17,2.30,2.30,5871624752,2.28,2.28,5871624752 +흥아해운,003280,23,2235,2,304,15.74,2455833,6817251,240424899,2455833,15.74,36.02,1.02,1.02,5488785843,1.02,1.02,5488785843 +라이콤,388790,24,2880,2,145,5.30,2286787,870431,30590343,2286787,5.30,262.72,7.48,7.48,6643119235,7.54,7.54,6643119235 +흥구석유,024060,25,19030,2,3500,22.54,2174114,2314429,15000000,2174114,22.54,93.94,14.49,14.49,42128771640,14.76,14.76,42128771640 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,49,5,-2,-3.92,2131630,12503038,150000000,2131630,-3.92,17.05,1.42,1.42,102582486,1.40,1.40,102582486 +더즌,462860,27,5260,5,-20,-0.38,2077549,19167832,71413257,2077549,-0.38,10.84,2.91,2.91,10735963550,2.86,2.86,10735963550 +삼성전자,005930,28,58100,5,-1400,-2.35,1826965,18072252,5919637922,1826965,-2.35,10.11,0.03,0.03,106340887800,0.03,0.03,106340887800 +카카오페이,377300,29,88500,2,8900,11.18,1814206,6866762,134696682,1814206,11.18,26.42,1.35,1.35,149692013450,1.26,1.26,149692013450 +한일단조,024740,30,2450,2,65,2.73,1701049,2263354,32897049,1701049,2.73,75.16,5.17,5.17,4280049324,5.31,5.31,4280049324 diff --git a/top30/20250623/top30-av-20250623-092001.csv b/top30/20250623/top30-av-20250623-092001.csv new file mode 100644 index 000000000000..a31ed670dd98 --- /dev/null +++ b/top30/20250623/top30-av-20250623-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1543,2,44,2.94,65028200,329200064,926800000,65028200,2.94,19.75,7.02,7.02,99680983591,6.97,6.97,99680983591 +대한해운,005880,2,1828,2,157,9.40,28754335,6436626,322747340,28754335,9.40,446.73,8.91,8.91,53428354933,9.06,9.06,53428354933 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,64,5,-3,-4.48,23829400,46248976,1497000000,23829400,-4.48,51.52,1.59,1.59,1505747700,1.57,1.57,1505747700 +한국ANKOR유전,152550,4,371,2,68,22.44,12966267,8818692,70020000,12966267,22.44,147.03,18.52,18.52,4900767929,18.87,18.87,4900767929 +KODEX 인버스,114800,5,3772,2,57,1.53,11595327,39599492,179300000,11595327,1.53,29.28,6.47,6.47,43609096748,6.45,6.45,43609096748 +우리기술,032820,6,4250,2,135,3.28,9146596,44013220,165530656,9146596,3.28,20.78,5.53,5.53,38113931627,5.42,5.42,38113931627 +SH에너지화학,002360,7,531,2,52,10.86,9132767,813827,111133730,9132767,10.86,1122.20,8.22,8.22,5046989833,8.55,8.55,5046989833 +KODEX 코스닥150선물인버스,251340,8,3685,2,85,2.36,7629756,29207516,71400000,7629756,2.36,26.12,10.69,10.69,28063063958,10.67,10.67,28063063958 +오픈베이스,049480,9,3395,2,460,15.67,7605853,8701675,31422383,7605853,15.67,87.41,24.21,24.21,24771529717,23.22,23.22,24771529717 +KODEX 코스닥150레버리지,233740,10,7845,5,-370,-4.50,7524602,32148148,251200000,7524602,-4.50,23.41,3.00,3.00,59257282072,3.01,3.01,59257282072 +오르비텍,046120,11,4800,2,425,9.71,6515444,34762520,27449486,6515444,9.71,18.74,23.74,23.74,31033676536,23.55,23.55,31033676536 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,12,53,5,-3,-5.36,6313594,26363522,633000000,6313594,-5.36,23.95,1.00,1.00,332467679,0.99,0.99,332467679 +KODEX 2차전지산업레버리지,462330,13,769,5,-47,-5.76,6044538,44180316,266700000,6044538,-5.76,13.68,2.27,2.27,4696783282,2.29,2.29,4696783282 +두산에너빌리티,034020,14,63900,2,3700,6.15,5875437,10039131,640561146,5875437,6.15,58.53,0.92,0.92,367608772600,0.90,0.90,367608772600 +바른손이앤에이,035620,15,527,5,-63,-10.68,5749816,14691777,74439675,5749816,-10.68,39.14,7.72,7.72,3089123788,7.87,7.87,3089123788 +더즌,462860,16,5230,5,-50,-0.95,5307066,19167832,71413257,5307066,-0.95,27.69,7.43,7.43,27951377710,7.48,7.48,27951377710 +KODEX 레버리지,122630,17,21435,5,-630,-2.86,5200967,30235344,110150000,5200967,-2.86,17.20,4.72,4.72,112214131756,4.75,4.75,112214131756 +대창솔루션,096350,18,476,2,7,1.49,4161214,55476164,163761009,4161214,1.49,7.50,2.54,2.54,1965772404,2.52,2.52,1965772404 +이스트아시아홀딩스,900110,19,57,3,0,0.00,4085714,71914824,642650588,4085714,0.00,5.68,0.64,0.64,233061337,0.64,0.64,233061337 +지에스이,053050,20,3490,2,435,14.24,3973552,1871441,29987597,3973552,14.24,212.33,13.25,13.25,14093112949,13.47,13.47,14093112949 +휴림로봇,090710,21,2380,2,80,3.48,3967203,30994256,110237793,3967203,3.48,12.80,3.60,3.60,9238708423,3.52,3.52,9238708423 +바른손,018700,22,1465,2,55,3.90,3839729,2119702,35119757,3839729,3.90,181.14,10.93,10.93,5752501856,11.18,11.18,5752501856 +TIGER 200선물인버스2X,252710,23,1634,2,46,2.90,3743593,5309097,41500000,3743593,2.90,70.51,9.02,9.02,6086130184,8.98,8.98,6086130184 +카카오페이,377300,24,88400,2,8800,11.06,3496966,6866762,134696682,3496966,11.06,50.93,2.60,2.60,301173836250,2.53,2.53,301173836250 +카카오,035720,25,67200,2,600,0.90,3255264,16754279,441766501,3255264,0.90,19.43,0.74,0.74,219433259300,0.74,0.74,219433259300 +삼성전자,005930,26,57800,5,-1700,-2.86,3254162,18072252,5919637922,3254162,-2.86,18.01,0.05,0.05,189036712900,0.06,0.06,189036712900 +스튜디오미르,408900,27,4350,2,160,3.82,3139040,11539534,32729532,3139040,3.82,27.20,9.59,9.59,13555137557,9.52,9.52,13555137557 +극동유화,014530,28,3835,2,290,8.18,3068016,612307,34869420,3068016,8.18,501.06,8.80,8.80,12085708351,9.04,9.04,12085708351 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1693,2,124,7.90,2968702,1794609,404000000,2968702,7.90,165.42,0.73,0.73,5009483902,0.73,0.73,5009483902 +네오펙트,290660,30,1426,2,279,24.32,2895521,830406,46150126,2895521,24.32,348.69,6.27,6.27,3891883341,5.91,5.91,3891883341 diff --git a/top30/20250623/top30-av-20250623-093000.csv b/top30/20250623/top30-av-20250623-093000.csv new file mode 100644 index 000000000000..78941678d2b8 --- /dev/null +++ b/top30/20250623/top30-av-20250623-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1550,2,51,3.40,86827073,329200064,926800000,86827073,3.40,26.38,9.37,9.37,133484182248,9.29,9.29,133484182248 +대한해운,005880,2,1817,2,146,8.74,32021280,6436626,322747340,32021280,8.74,497.49,9.92,9.92,59394787311,10.13,10.13,59394787311 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,64,5,-3,-4.48,25503219,46248976,1497000000,25503219,-4.48,55.14,1.70,1.70,1611966803,1.68,1.68,1611966803 +한국ANKOR유전,152550,4,393,1,90,29.70,23630833,8818692,70020000,23630833,29.70,267.96,33.75,33.75,9027254667,32.81,32.81,9027254667 +KODEX 인버스,114800,5,3785,2,70,1.88,14447540,39599492,179300000,14447540,1.88,36.48,8.06,8.06,54401671530,8.02,8.02,54401671530 +우리기술,032820,6,4240,2,125,3.04,10949590,44013220,165530656,10949590,3.04,24.88,6.61,6.61,45742618957,6.52,6.52,45742618957 +SH에너지화학,002360,7,546,2,67,13.99,10319242,813827,111133730,10319242,13.99,1267.99,9.29,9.29,5689717660,9.38,9.38,5689717660 +KODEX 코스닥150레버리지,233740,8,7830,5,-385,-4.69,9177044,32148148,251200000,9177044,-4.69,28.55,3.65,3.65,72173666867,3.67,3.67,72173666867 +오픈베이스,049480,9,3305,2,370,12.61,8904409,8701675,31422383,8904409,12.61,102.33,28.34,28.34,29112961367,28.03,28.03,29112961367 +KODEX 코스닥150선물인버스,251340,10,3695,2,95,2.64,8732979,29207516,71400000,8732979,2.64,29.90,12.23,12.23,32138057177,12.18,12.18,32138057177 +KODEX 2차전지산업레버리지,462330,11,758,5,-58,-7.11,8634622,44180316,266700000,8634622,-7.11,19.54,3.24,3.24,6667792150,3.30,3.30,6667792150 +오르비텍,046120,12,4650,2,275,6.29,7447920,34762520,27449486,7447920,6.29,21.43,27.13,27.13,35419980974,27.75,27.75,35419980974 +KODEX 레버리지,122630,13,21315,5,-750,-3.40,7249240,30235344,110150000,7249240,-3.40,23.98,6.58,6.58,155863327857,6.64,6.64,155863327857 +두산에너빌리티,034020,14,63100,2,2900,4.82,6974112,10039131,640561146,6974112,4.82,69.47,1.09,1.09,437026619600,1.08,1.08,437026619600 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,53,5,-3,-5.36,6464295,26363522,633000000,6464295,-5.36,24.52,1.02,1.02,340394102,1.01,1.01,340394102 +바른손이앤에이,035620,16,526,5,-64,-10.85,6286590,14691777,74439675,6286590,-10.85,42.79,8.45,8.45,3369982833,8.61,8.61,3369982833 +더즌,462860,17,5150,5,-130,-2.46,6254689,19167832,71413257,6254689,-2.46,32.63,8.76,8.76,32801180590,8.92,8.92,32801180590 +넥써쓰,205500,18,4035,2,795,24.54,6248471,716257,58717699,6248471,24.54,872.38,10.64,10.64,24941799724,10.53,10.53,24941799724 +스튜디오미르,408900,19,4010,5,-180,-4.30,5187458,11539534,32729532,5187458,-4.30,44.95,15.85,15.85,21924678780,16.71,16.71,21924678780 +휴림로봇,090710,20,2345,2,45,1.96,5093880,30994256,110237793,5093880,1.96,16.43,4.62,4.62,11892593901,4.60,4.60,11892593901 +극동유화,014530,21,4080,2,535,15.09,4954150,612307,34869420,4954150,15.09,809.10,14.21,14.21,19675367483,13.83,13.83,19675367483 +TIGER 200선물인버스2X,252710,22,1644,2,56,3.53,4761906,5309097,41500000,4761906,3.53,89.69,11.47,11.47,7758774787,11.37,11.37,7758774787 +지에스이,053050,23,3550,2,495,16.20,4606747,1871441,29987597,4606747,16.20,246.16,15.36,15.36,16331129409,15.34,15.34,16331129409 +이스트아시아홀딩스,900110,24,57,3,0,0.00,4579858,71914824,642650588,4579858,0.00,6.37,0.71,0.71,260837374,0.71,0.71,260837374 +대창솔루션,096350,25,473,2,4,0.85,4536734,55476164,163761009,4536734,0.85,8.18,2.77,2.77,2144801002,2.77,2.77,2144801002 +삼성전자,005930,26,57700,5,-1800,-3.03,4362597,18072252,5919637922,4362597,-3.03,24.14,0.07,0.07,253057632400,0.07,0.07,253057632400 +카카오페이,377300,27,88200,2,8600,10.80,4233613,6866762,134696682,4233613,10.80,61.65,3.14,3.14,365018525100,3.07,3.07,365018525100 +바른손,018700,28,1474,2,64,4.54,4088239,2119702,35119757,4088239,4.54,192.87,11.64,11.64,6113863184,11.81,11.81,6113863184 +카카오,035720,29,66800,2,200,0.30,4067984,16754279,441766501,4067984,0.30,24.28,0.92,0.92,273569447550,0.93,0.93,273569447550 +네오펙트,290660,30,1332,2,185,16.13,3816000,830406,46150126,3816000,16.13,459.53,8.27,8.27,5161066248,8.40,8.40,5161066248 diff --git a/top30/20250623/top30-av-20250623-094000.csv b/top30/20250623/top30-av-20250623-094000.csv new file mode 100644 index 000000000000..6d015050e04b --- /dev/null +++ b/top30/20250623/top30-av-20250623-094000.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,252670,1,1539,2,40,2.67,105950264,329200064,926800000,105950264,2.67,32.18,11.43,11.43,163041718721,11.43,11.43,163041718721 +대한해운,005880,2,1820,2,149,8.92,33871393,6436626,322747340,33871393,8.92,526.23,10.49,10.49,62769437170,10.69,10.69,62769437170 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,64,5,-3,-4.48,28191785,46248976,1497000000,28191785,-4.48,60.96,1.88,1.88,1781927027,1.86,1.86,1781927027 +한국ANKOR유전,152550,4,393,1,90,29.70,28123992,8818692,70020000,28123992,29.70,318.91,40.17,40.17,10786371573,39.20,39.20,10786371573 +KODEX 인버스,114800,5,3770,2,55,1.48,16202987,39599492,179300000,16202987,1.48,40.92,9.04,9.04,61030107479,9.03,9.03,61030107479 +우리기술,032820,6,4265,2,150,3.65,12041189,44013220,165530656,12041189,3.65,27.36,7.27,7.27,50363417593,7.13,7.13,50363417593 +SH에너지화학,002360,7,540,2,61,12.73,10846273,813827,111133730,10846273,12.73,1332.75,9.76,9.76,5974850856,9.96,9.96,5974850856 +KODEX 코스닥150레버리지,233740,8,7830,5,-385,-4.69,10292611,32148148,251200000,10292611,-4.69,32.02,4.10,4.10,80900602604,4.11,4.11,80900602604 +KODEX 2차전지산업레버리지,462330,9,762,5,-54,-6.62,10043313,44180316,266700000,10043313,-6.62,22.73,3.77,3.77,7737801822,3.81,3.81,7737801822 +KODEX 코스닥150선물인버스,251340,10,3690,2,90,2.50,9488305,29207516,71400000,9488305,2.50,32.49,13.29,13.29,34926440400,13.26,13.26,34926440400 +오픈베이스,049480,11,3305,2,370,12.61,9349396,8701675,31422383,9349396,12.61,107.44,29.75,29.75,30593348261,29.46,29.46,30593348261 +넥써쓰,205500,12,4210,1,970,29.94,9238019,716257,58717699,9238019,29.94,1289.76,15.73,15.73,37290045410,15.08,15.08,37290045410 +오르비텍,046120,13,4895,2,520,11.89,8772761,34762520,27449486,8772761,11.89,25.24,31.96,31.96,41819232634,31.12,31.12,41819232634 +KODEX 레버리지,122630,14,21470,5,-595,-2.70,8666124,30235344,110150000,8666124,-2.70,28.66,7.87,7.87,186191002155,7.87,7.87,186191002155 +두산에너빌리티,034020,15,64600,2,4400,7.31,8431782,10039131,640561146,8431782,7.31,83.99,1.32,1.32,530166322350,1.28,1.28,530166322350 +더즌,462860,16,5190,5,-90,-1.70,6624362,19167832,71413257,6624362,-1.70,34.56,9.28,9.28,34715434565,9.37,9.37,34715434565 +바른손이앤에이,035620,17,525,5,-65,-11.02,6607280,14691777,74439675,6607280,-11.02,44.97,8.88,8.88,3538073167,9.05,9.05,3538073167 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,53,5,-3,-5.36,6594528,26363522,633000000,6594528,-5.36,25.01,1.04,1.04,347296451,1.04,1.04,347296451 +극동유화,014530,19,4085,2,540,15.23,6336868,612307,34869420,6336868,15.23,1034.92,18.17,18.17,25316121966,17.77,17.77,25316121966 +휴림로봇,090710,20,2360,2,60,2.61,5809262,30994256,110237793,5809262,2.61,18.74,5.27,5.27,13585592440,5.22,5.22,13585592440 +스튜디오미르,408900,21,4025,5,-165,-3.94,5359118,11539534,32729532,5359118,-3.94,46.44,16.37,16.37,22616855245,17.17,17.17,22616855245 +데이타솔루션,263800,22,6190,2,170,2.82,5100483,17326952,16219380,5100483,2.82,29.44,31.45,31.45,32285090355,32.16,32.16,32285090355 +대창솔루션,096350,23,482,2,13,2.77,4965156,55476164,163761009,4965156,2.77,8.95,3.03,3.03,2348402508,2.98,2.98,2348402508 +TIGER 200선물인버스2X,252710,24,1631,2,43,2.71,4958533,5309097,41500000,4958533,2.71,93.40,11.95,11.95,8080589640,11.94,11.94,8080589640 +지에스이,053050,25,3510,2,455,14.89,4904862,1871441,29987597,4904862,14.89,262.09,16.36,16.36,17383027924,16.51,16.51,17383027924 +이스트아시아홀딩스,900110,26,57,3,0,0.00,4895016,71914824,642650588,4895016,0.00,6.81,0.76,0.76,278516061,0.76,0.76,278516061 +삼성전자,005930,27,57900,5,-1600,-2.69,4812708,18072252,5919637922,4812708,-2.69,26.63,0.08,0.08,279074139300,0.08,0.08,279074139300 +카카오페이,377300,28,90000,2,10400,13.07,4734867,6866762,134696682,4734867,13.07,68.95,3.52,3.52,409645623000,3.38,3.38,409645623000 +카카오,035720,29,67100,2,500,0.75,4527978,16754279,441766501,4527978,0.75,27.03,1.02,1.02,304369017950,1.03,1.03,304369017950 +흥아해운,003280,30,2230,2,299,15.48,4465282,6817251,240424899,4465282,15.48,65.50,1.86,1.86,9969857113,1.86,1.86,9969857113 diff --git a/top30/20250623/top30-av-20250623-095000.csv b/top30/20250623/top30-av-20250623-095000.csv new file mode 100644 index 000000000000..d3192d7f6988 --- /dev/null +++ b/top30/20250623/top30-av-20250623-095000.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,252670,1,1538,2,39,2.60,112544021,329200064,926800000,112544021,2.60,34.19,12.14,12.14,173191210488,12.15,12.15,173191210488 +대한해운,005880,2,1822,2,151,9.04,35159563,6436626,322747340,35159563,9.04,546.24,10.89,10.89,65116353385,11.07,11.07,65116353385 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,64,5,-3,-4.48,29989960,46248976,1497000000,29989960,-4.48,64.84,2.00,2.00,1895941182,1.98,1.98,1895941182 +한국ANKOR유전,152550,4,393,1,90,29.70,28427488,8818692,70020000,28427488,29.70,322.35,40.60,40.60,10905645501,39.63,39.63,10905645501 +KODEX 인버스,114800,5,3770,2,55,1.48,16714131,39599492,179300000,16714131,1.48,42.21,9.32,9.32,62957076323,9.31,9.31,62957076323 +우리기술,032820,6,4255,2,140,3.40,12852267,44013220,165530656,12852267,3.40,29.20,7.76,7.76,53825138532,7.64,7.64,53825138532 +KODEX 2차전지산업레버리지,462330,7,760,5,-56,-6.86,11081966,44180316,266700000,11081966,-6.86,25.08,4.16,4.16,8527774681,4.21,4.21,8527774681 +SH에너지화학,002360,8,539,2,60,12.53,11062101,813827,111133730,11062101,12.53,1359.27,9.95,9.95,6091289874,10.17,10.17,6091289874 +KODEX 코스닥150레버리지,233740,9,7840,5,-375,-4.56,10903109,32148148,251200000,10903109,-4.56,33.92,4.34,4.34,85682803425,4.35,4.35,85682803425 +넥써쓰,205500,10,4130,2,890,27.47,10533827,716257,58717699,10533827,27.47,1470.68,17.94,17.94,42697075580,17.61,17.61,42697075580 +KODEX 코스닥150선물인버스,251340,11,3690,2,90,2.50,10222438,29207516,71400000,10222438,2.50,35.00,14.32,14.32,37635396937,14.28,14.28,37635396937 +오픈베이스,049480,12,3295,2,360,12.27,9955312,8701675,31422383,9955312,12.27,114.41,31.68,31.68,32599184412,31.49,31.49,32599184412 +오르비텍,046120,13,4922,2,547,12.50,9897160,34762520,27449486,9897160,12.50,28.47,36.06,36.06,47311313916,35.02,35.02,47311313916 +휴림로봇,090710,14,2460,2,160,6.96,9813398,30994256,110237793,9813398,6.96,31.66,8.90,8.90,23319656213,8.60,8.60,23319656213 +KODEX 레버리지,122630,15,21490,5,-575,-2.61,9548448,30235344,110150000,9548448,-2.61,31.58,8.67,8.67,205143214755,8.67,8.67,205143214755 +두산에너빌리티,034020,16,64600,2,4400,7.31,9432672,10039131,640561146,9432672,7.31,93.96,1.47,1.47,594614800850,1.44,1.44,594614800850 +바른손이앤에이,035620,17,527,5,-63,-10.68,7329171,14691777,74439675,7329171,-10.68,49.89,9.85,9.85,3918907720,9.99,9.99,3918907720 +더즌,462860,18,5160,5,-120,-2.27,7268922,19167832,71413257,7268922,-2.27,37.92,10.18,10.18,38090265570,10.34,10.34,38090265570 +극동유화,014530,19,4090,2,545,15.37,7258634,612307,34869420,7258634,15.37,1185.46,20.82,20.82,29058337053,20.38,20.38,29058337053 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,53,5,-3,-5.36,7043386,26363522,633000000,7043386,-5.36,26.72,1.11,1.11,370985925,1.11,1.11,370985925 +대창솔루션,096350,21,480,2,11,2.35,5649165,55476164,163761009,5649165,2.35,10.18,3.45,3.45,2677022575,3.41,3.41,2677022575 +데이타솔루션,263800,22,6240,2,220,3.65,5574061,17326952,16219380,5574061,3.65,32.17,34.37,34.37,35217367710,34.80,34.80,35217367710 +삼성전자,005930,23,57950,5,-1550,-2.61,5498362,18072252,5919637922,5498362,-2.61,30.42,0.09,0.09,318770348400,0.09,0.09,318770348400 +스튜디오미르,408900,24,4025,5,-165,-3.94,5468534,11539534,32729532,5468534,-3.94,47.39,16.71,16.71,23055224290,17.50,17.50,23055224290 +카카오페이,377300,25,89600,2,10000,12.56,5362144,6866762,134696682,5362144,12.56,78.09,3.98,3.98,466697574800,3.87,3.87,466697574800 +이스트아시아홀딩스,900110,26,57,3,0,0.00,5180280,71914824,642650588,5180280,0.00,7.20,0.81,0.81,294500445,0.80,0.80,294500445 +지에스이,053050,27,3495,2,440,14.40,5082872,1871441,29987597,5082872,14.40,271.60,16.95,16.95,18005708892,17.18,17.18,18005708892 +TIGER 200선물인버스2X,252710,28,1630,2,42,2.64,5006076,5309097,41500000,5006076,2.64,94.29,12.06,12.06,8158109884,12.06,12.06,8158109884 +카카오,035720,29,67400,2,800,1.20,4859226,16754279,441766501,4859226,1.20,29.00,1.10,1.10,326665723400,1.10,1.10,326665723400 +바른손,018700,30,1471,2,61,4.33,4714498,2119702,35119757,4714498,4.33,222.41,13.42,13.42,7032299066,13.61,13.61,7032299066 diff --git a/top30/20250623/top30-av-20250623-100000.csv b/top30/20250623/top30-av-20250623-100000.csv new file mode 100644 index 000000000000..1fffb6c0f265 --- /dev/null +++ b/top30/20250623/top30-av-20250623-100000.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,252670,1,1537,2,38,2.54,124810568,329200064,926800000,124810568,2.54,37.91,13.47,13.47,192036301511,13.48,13.48,192036301511 +대한해운,005880,2,1814,2,143,8.56,37104295,6436626,322747340,37104295,8.56,576.46,11.50,11.50,68658580828,11.73,11.73,68658580828 +한국ANKOR유전,152550,3,382,2,79,26.07,32901660,8818692,70020000,32901660,26.07,373.09,46.99,46.99,12644362632,47.27,47.27,12644362632 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,31526545,46248976,1497000000,31526545,-4.48,68.17,2.11,2.11,1994241620,2.08,2.08,1994241620 +KODEX 인버스,114800,5,3765,2,50,1.35,17577257,39599492,179300000,17577257,1.35,44.39,9.80,9.80,66208078852,9.81,9.81,66208078852 +우리기술,032820,6,4230,2,115,2.79,13439406,44013220,165530656,13439406,2.79,30.53,8.12,8.12,56313533750,8.04,8.04,56313533750 +넥써쓰,205500,7,4185,2,945,29.17,11939539,716257,58717699,11939539,29.17,1666.93,20.33,20.33,48581760203,19.77,19.77,48581760203 +KODEX 2차전지산업레버리지,462330,8,764,5,-52,-6.37,11897033,44180316,266700000,11897033,-6.37,26.93,4.46,4.46,9149519380,4.49,4.49,9149519380 +SH에너지화학,002360,9,532,2,53,11.06,11685284,813827,111133730,11685284,11.06,1435.84,10.51,10.51,6423378522,10.86,10.86,6423378522 +KODEX 코스닥150레버리지,233740,10,7825,5,-390,-4.75,11575298,32148148,251200000,11575298,-4.75,36.01,4.61,4.61,90949238600,4.63,4.63,90949238600 +휴림로봇,090710,11,2465,2,165,7.17,11410377,30994256,110237793,11410377,7.17,36.81,10.35,10.35,27224791551,10.02,10.02,27224791551 +오르비텍,046120,12,4820,2,445,10.17,10861381,34762520,27449486,10861381,10.17,31.24,39.57,39.57,52016950105,39.32,39.32,52016950105 +KODEX 코스닥150선물인버스,251340,13,3690,2,90,2.50,10530254,29207516,71400000,10530254,2.50,36.05,14.75,14.75,38771110271,14.72,14.72,38771110271 +오픈베이스,049480,14,3285,2,350,11.93,10330199,8701675,31422383,10330199,11.93,118.72,32.88,32.88,33830962856,32.77,32.77,33830962856 +KODEX 레버리지,122630,15,21525,5,-540,-2.45,10264366,30235344,110150000,10264366,-2.45,33.95,9.32,9.32,220550870906,9.30,9.30,220550870906 +두산에너빌리티,034020,16,64500,2,4300,7.14,9966132,10039131,640561146,9966132,7.14,99.27,1.56,1.56,628923297750,1.52,1.52,628923297750 +극동유화,014530,17,4070,2,525,14.81,7877965,612307,34869420,7877965,14.81,1286.60,22.59,22.59,31577053774,22.25,22.25,31577053774 +바른손이앤에이,035620,18,527,5,-63,-10.68,7702188,14691777,74439675,7702188,-10.68,52.43,10.35,10.35,4115013558,10.49,10.49,4115013558 +더즌,462860,19,5210,5,-70,-1.33,7617619,19167832,71413257,7617619,-1.33,39.74,10.67,10.67,39907242110,10.73,10.73,39907242110 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,53,5,-3,-5.36,7394082,26363522,633000000,7394082,-5.36,28.05,1.17,1.17,389385547,1.16,1.16,389385547 +대창솔루션,096350,21,489,2,20,4.26,6899650,55476164,163761009,6899650,4.26,12.44,4.21,4.21,3288258277,4.11,4.11,3288258277 +비큐AI,148780,22,2855,2,180,6.73,6353145,11160526,31445725,6353145,6.73,56.93,20.20,20.20,17516359819,19.51,19.51,17516359819 +데이타솔루션,263800,23,6110,2,90,1.50,6065612,17326952,16219380,6065612,1.50,35.01,37.40,37.40,38275072365,38.62,38.62,38275072365 +삼성전자,005930,24,58000,5,-1500,-2.52,5823487,18072252,5919637922,5823487,-2.52,32.22,0.10,0.10,337597611150,0.10,0.10,337597611150 +이스트아시아홀딩스,900110,25,57,3,0,0.00,5687806,71914824,642650588,5687806,0.00,7.91,0.89,0.89,322928299,0.88,0.88,322928299 +카카오페이,377300,26,91700,2,12100,15.20,5635647,6866762,134696682,5635647,15.20,82.07,4.18,4.18,491544157100,3.98,3.98,491544157100 +카카오,035720,27,68200,2,1600,2.40,5619298,16754279,441766501,5619298,2.40,33.54,1.27,1.27,378401613750,1.26,1.26,378401613750 +스튜디오미르,408900,28,4015,5,-175,-4.18,5554322,11539534,32729532,5554322,-4.18,48.13,16.97,16.97,23398964606,17.81,17.81,23398964606 +지에스이,053050,29,3470,2,415,13.58,5263730,1871441,29987597,5263730,13.58,281.27,17.55,17.55,18635605791,17.91,17.91,18635605791 +삼성 레버리지 WTI원유 선물 ETN,Q530031,30,1688,2,119,7.58,5206260,1794609,404000000,5206260,7.58,290.11,1.29,1.29,8793860148,1.29,1.29,8793860148 diff --git a/top30/20250623/top30-av-20250623-101000.csv b/top30/20250623/top30-av-20250623-101000.csv new file mode 100644 index 000000000000..46b9b77e6cc2 --- /dev/null +++ b/top30/20250623/top30-av-20250623-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1535,2,36,2.40,131960540,329200064,926800000,131960540,2.40,40.09,14.24,14.24,203008082409,14.27,14.27,203008082409 +대한해운,005880,2,1778,2,107,6.40,40493455,6436626,322747340,40493455,6.40,629.11,12.55,12.55,74702311410,13.02,13.02,74702311410 +한국ANKOR유전,152550,3,384,2,81,26.73,34970128,8818692,70020000,34970128,26.73,396.55,49.94,49.94,13436881386,49.97,49.97,13436881386 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,31830607,46248976,1497000000,31830607,-4.48,68.82,2.13,2.13,2013629588,2.10,2.10,2013629588 +KODEX 인버스,114800,5,3760,2,45,1.21,19150916,39599492,179300000,19150916,1.21,48.36,10.68,10.68,72135080860,10.70,10.70,72135080860 +우리기술,032820,6,4320,2,205,4.98,15168207,44013220,165530656,15168207,4.98,34.46,9.16,9.16,63734739921,8.91,8.91,63734739921 +오르비텍,046120,7,5370,2,995,22.74,14183083,34762520,27449486,14183083,22.74,40.80,51.67,51.67,69018381822,46.82,46.82,69018381822 +SH에너지화학,002360,8,523,2,44,9.19,12766139,813827,111133730,12766139,9.19,1568.66,11.49,11.49,6993126023,12.03,12.03,6993126023 +KODEX 2차전지산업레버리지,462330,9,760,5,-56,-6.86,12662478,44180316,266700000,12662478,-6.86,28.66,4.75,4.75,9732345979,4.80,4.80,9732345979 +KODEX 코스닥150레버리지,233740,10,7850,5,-365,-4.44,12612332,32148148,251200000,12612332,-4.44,39.23,5.02,5.02,99064141123,5.02,5.02,99064141123 +넥써쓰,205500,11,4210,1,970,29.94,12353999,716257,58717699,12353999,29.94,1724.80,21.04,21.04,50324340313,20.36,20.36,50324340313 +휴림로봇,090710,12,2430,2,130,5.65,12199986,30994256,110237793,12199986,5.65,39.36,11.07,11.07,29150376215,10.88,10.88,29150376215 +KODEX 코스닥150선물인버스,251340,13,3687,2,87,2.42,11417474,29207516,71400000,11417474,2.42,39.09,15.99,15.99,42047282828,15.97,15.97,42047282828 +KODEX 레버리지,122630,14,21555,5,-510,-2.31,10815403,30235344,110150000,10815403,-2.31,35.77,9.82,9.82,232426225082,9.79,9.79,232426225082 +오픈베이스,049480,15,3275,2,340,11.58,10719672,8701675,31422383,10719672,11.58,123.19,34.11,34.11,35097927073,34.11,34.11,35097927073 +두산에너빌리티,034020,16,64400,2,4200,6.98,10621304,10039131,640561146,10621304,6.98,105.80,1.66,1.66,671269488900,1.63,1.63,671269488900 +비큐AI,148780,17,3055,2,380,14.21,9640267,11160526,31445725,9640267,14.21,86.38,30.66,30.66,27355713524,28.48,28.48,27355713524 +대창솔루션,096350,18,502,2,33,7.04,9015904,55476164,163761009,9015904,7.04,16.25,5.51,5.51,4340178989,5.28,5.28,4340178989 +극동유화,014530,19,4010,2,465,13.12,8515027,612307,34869420,8515027,13.12,1390.65,24.42,24.42,34140707410,24.42,24.42,34140707410 +더즌,462860,20,5170,5,-110,-2.08,7940643,19167832,71413257,7940643,-2.08,41.43,11.12,11.12,41580978670,11.26,11.26,41580978670 +바른손이앤에이,035620,21,523,5,-67,-11.36,7882682,14691777,74439675,7882682,-11.36,53.65,10.59,10.59,4209829042,10.81,10.81,4209829042 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,53,5,-3,-5.36,7713642,26363522,633000000,7713642,-5.36,29.26,1.22,1.22,406222207,1.21,1.21,406222207 +데이타솔루션,263800,23,6040,2,20,0.33,6468525,17326952,16219380,6468525,0.33,37.33,39.88,39.88,40703977025,41.55,41.55,40703977025 +삼성전자,005930,24,57900,5,-1600,-2.69,6329608,18072252,5919637922,6329608,-2.69,35.02,0.11,0.11,366903386200,0.11,0.11,366903386200 +카카오,035720,25,67600,2,1000,1.50,6005928,16754279,441766501,6005928,1.50,35.85,1.36,1.36,404602212500,1.35,1.35,404602212500 +이스트아시아홀딩스,900110,26,57,3,0,0.00,5988897,71914824,642650588,5988897,0.00,8.33,0.93,0.93,339825363,0.93,0.93,339825363 +카카오페이,377300,27,90400,2,10800,13.57,5872451,6866762,134696682,5872451,13.57,85.52,4.36,4.36,513076901000,4.21,4.21,513076901000 +지에스이,053050,28,3460,2,405,13.26,5620139,1871441,29987597,5620139,13.26,300.31,18.74,18.74,19868172733,19.15,19.15,19868172733 +스튜디오미르,408900,29,4015,5,-175,-4.18,5593439,11539534,32729532,5593439,-4.18,48.47,17.09,17.09,23556117711,17.93,17.93,23556117711 +삼성 레버리지 WTI원유 선물 ETN,Q530031,30,1693,2,124,7.90,5425388,1794609,404000000,5425388,7.90,302.32,1.34,1.34,9163063227,1.34,1.34,9163063227 diff --git a/top30/20250623/top30-av-20250623-102000.csv b/top30/20250623/top30-av-20250623-102000.csv new file mode 100644 index 000000000000..4a45f2c0aa39 --- /dev/null +++ b/top30/20250623/top30-av-20250623-102000.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,252670,1,1540,2,41,2.74,142645343,329200064,926800000,142645343,2.74,43.33,15.39,15.39,219421977612,15.37,15.37,219421977612 +대한해운,005880,2,1762,2,91,5.45,42311227,6436626,322747340,42311227,5.45,657.35,13.11,13.11,77911968393,13.70,13.70,77911968393 +한국ANKOR유전,152550,3,379,2,76,25.08,37081758,8818692,70020000,37081758,25.08,420.49,52.96,52.96,14239799427,53.66,53.66,14239799427 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,63,5,-4,-5.97,32262640,46248976,1497000000,32262640,-5.97,69.76,2.16,2.16,2041149700,2.16,2.16,2041149700 +KODEX 인버스,114800,5,3765,2,50,1.35,20448477,39599492,179300000,20448477,1.35,51.64,11.40,11.40,77020097172,11.41,11.41,77020097172 +오르비텍,046120,6,5560,2,1185,27.09,17385316,34762520,27449486,17385316,27.09,50.01,63.34,63.34,86473240502,56.66,56.66,86473240502 +우리기술,032820,7,4315,2,200,4.86,16305590,44013220,165530656,16305590,4.86,37.05,9.85,9.85,68624624148,9.61,9.61,68624624148 +KODEX 2차전지산업레버리지,462330,8,756,5,-60,-7.35,14386978,44180316,266700000,14386978,-7.35,32.56,5.39,5.39,11039163830,5.48,5.48,11039163830 +KODEX 코스닥150레버리지,233740,9,7810,5,-405,-4.93,13523244,32148148,251200000,13523244,-4.93,42.07,5.38,5.38,106189106731,5.41,5.41,106189106731 +SH에너지화학,002360,10,514,2,35,7.31,13310888,813827,111133730,13310888,7.31,1635.59,11.98,11.98,7275295837,12.74,12.74,7275295837 +휴림로봇,090710,11,2435,2,135,5.87,12959614,30994256,110237793,12959614,5.87,41.81,11.76,11.76,30993314824,11.55,11.55,30993314824 +넥써쓰,205500,12,4210,1,970,29.94,12378786,716257,58717699,12378786,29.94,1728.26,21.08,21.08,50428693583,20.40,20.40,50428693583 +대창솔루션,096350,13,522,2,53,11.30,12228532,55476164,163761009,12228532,11.30,22.04,7.47,7.47,5976752079,6.99,6.99,5976752079 +KODEX 코스닥150선물인버스,251340,14,3695,2,95,2.64,12026155,29207516,71400000,12026155,2.64,41.17,16.84,16.84,44295098468,16.79,16.79,44295098468 +KODEX 레버리지,122630,15,21485,5,-580,-2.63,11760700,30235344,110150000,11760700,-2.63,38.90,10.68,10.68,252791066449,10.68,10.68,252791066449 +비큐AI,148780,16,2880,2,205,7.66,11656474,11160526,31445725,11656474,7.66,104.44,37.07,37.07,33267486696,36.73,36.73,33267486696 +두산에너빌리티,034020,17,64700,2,4500,7.48,11032096,10039131,640561146,11032096,7.48,109.89,1.72,1.72,697812533700,1.68,1.68,697812533700 +오픈베이스,049480,18,3305,2,370,12.61,10973825,8701675,31422383,10973825,12.61,126.11,34.92,34.92,35933123175,34.60,34.60,35933123175 +극동유화,014530,19,3995,2,450,12.69,8987091,612307,34869420,8987091,12.69,1467.74,25.77,25.77,36029016018,25.86,25.86,36029016018 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,52,5,-4,-7.14,8715131,26363522,633000000,8715131,-7.14,33.06,1.38,1.38,459234624,1.40,1.40,459234624 +더즌,462860,21,5180,5,-100,-1.89,8276837,19167832,71413257,8276837,-1.89,43.18,11.59,11.59,43331381070,11.71,11.71,43331381070 +바른손이앤에이,035620,22,526,5,-64,-10.85,8074349,14691777,74439675,8074349,-10.85,54.96,10.85,10.85,4310060144,11.01,11.01,4310060144 +데이타솔루션,263800,23,6050,2,30,0.50,6611440,17326952,16219380,6611440,0.50,38.16,40.76,40.76,41567253935,42.36,42.36,41567253935 +삼성전자,005930,24,57850,5,-1650,-2.77,6576936,18072252,5919637922,6576936,-2.77,36.39,0.11,0.11,381219175550,0.11,0.11,381219175550 +카카오페이,377300,25,93600,2,14000,17.59,6289258,6866762,134696682,6289258,17.59,91.59,4.67,4.67,551616230300,4.38,4.38,551616230300 +카카오,035720,26,67900,2,1300,1.95,6279405,16754279,441766501,6279405,1.95,37.48,1.42,1.42,423190371400,1.41,1.41,423190371400 +이스트아시아홀딩스,900110,27,56,5,-1,-1.75,6214286,71914824,642650588,6214286,-1.75,8.64,0.97,0.97,352489926,0.98,0.98,352489926 +한국정보인증,053300,28,9730,2,480,5.19,5800745,6689072,42441361,5800745,5.19,86.72,13.67,13.67,54557387440,13.21,13.21,54557387440 +지에스이,053050,29,3465,2,410,13.42,5760317,1871441,29987597,5760317,13.42,307.80,19.21,19.21,20352935681,19.59,19.59,20352935681 +스튜디오미르,408900,30,4005,5,-185,-4.42,5638058,11539534,32729532,5638058,-4.42,48.86,17.23,17.23,23734753711,18.11,18.11,23734753711 diff --git a/top30/20250623/top30-av-20250623-103000.csv b/top30/20250623/top30-av-20250623-103000.csv new file mode 100644 index 000000000000..0f53c7c2c6a0 --- /dev/null +++ b/top30/20250623/top30-av-20250623-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1537,2,38,2.54,148257823,329200064,926800000,148257823,2.54,45.04,16.00,16.00,228059174380,16.01,16.01,228059174380 +대한해운,005880,2,1761,2,90,5.39,43369389,6436626,322747340,43369389,5.39,673.79,13.44,13.44,79774282611,14.04,14.04,79774282611 +한국ANKOR유전,152550,3,374,2,71,23.43,38842579,8818692,70020000,38842579,23.43,440.46,55.47,55.47,14902253666,56.91,56.91,14902253666 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,32556450,46248976,1497000000,32556450,-4.48,70.39,2.17,2.17,2059833540,2.15,2.15,2059833540 +KODEX 인버스,114800,5,3765,2,50,1.35,21295117,39599492,179300000,21295117,1.35,53.78,11.88,11.88,80211037804,11.88,11.88,80211037804 +오르비텍,046120,6,5410,2,1035,23.66,18782196,34762520,27449486,18782196,23.66,54.03,68.42,68.42,94094404942,63.36,63.36,94094404942 +우리기술,032820,7,4270,2,155,3.77,17159095,44013220,165530656,17159095,3.77,38.99,10.37,10.37,72297281235,10.23,10.23,72297281235 +대창솔루션,096350,8,531,2,62,13.22,16086424,55476164,163761009,16086424,13.22,29.00,9.82,9.82,7993800426,9.19,9.19,7993800426 +KODEX 2차전지산업레버리지,462330,9,761,5,-55,-6.74,14769597,44180316,266700000,14769597,-6.74,33.43,5.54,5.54,11328572641,5.58,5.58,11328572641 +SH에너지화학,002360,10,502,2,23,4.80,14722392,813827,111133730,14722392,4.80,1809.03,13.25,13.25,7988351193,14.32,14.32,7988351193 +KODEX 코스닥150레버리지,233740,11,7830,5,-385,-4.69,14228018,32148148,251200000,14228018,-4.69,44.26,5.66,5.66,111695601014,5.68,5.68,111695601014 +휴림로봇,090710,12,2415,2,115,5.00,13454314,30994256,110237793,13454314,5.00,43.41,12.20,12.20,32199367693,12.09,12.09,32199367693 +비큐AI,148780,13,2835,2,160,5.98,12443788,11160526,31445725,12443788,5.98,111.50,39.57,39.57,35533612103,39.86,39.86,35533612103 +넥써쓰,205500,14,4210,1,970,29.94,12409971,716257,58717699,12409971,29.94,1732.61,21.13,21.13,50559982433,20.45,20.45,50559982433 +KODEX 레버리지,122630,15,21515,5,-550,-2.49,12224846,30235344,110150000,12224846,-2.49,40.43,11.10,11.10,262767951944,11.09,11.09,262767951944 +KODEX 코스닥150선물인버스,251340,16,3690,2,90,2.50,12163949,29207516,71400000,12163949,2.50,41.65,17.04,17.04,44804294764,17.01,17.01,44804294764 +두산에너빌리티,034020,17,64200,2,4000,6.64,11483464,10039131,640561146,11483464,6.64,114.39,1.79,1.79,726813713050,1.77,1.77,726813713050 +오픈베이스,049480,18,3330,2,395,13.46,11191973,8701675,31422383,11191973,13.46,128.62,35.62,35.62,36655945267,35.03,35.03,36655945267 +극동유화,014530,19,4030,2,485,13.68,9465893,612307,34869420,9465893,13.68,1545.94,27.15,27.15,37960493698,27.01,27.01,37960493698 +더즌,462860,20,5220,5,-60,-1.14,9023252,19167832,71413257,9023252,-1.14,47.07,12.64,12.64,47248076545,12.67,12.67,47248076545 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,53,5,-3,-5.36,8769299,26363522,633000000,8769299,-5.36,33.26,1.39,1.39,462105528,1.38,1.38,462105528 +바른손이앤에이,035620,22,528,5,-62,-10.51,8171867,14691777,74439675,8171867,-10.51,55.62,10.98,10.98,4361540890,11.10,11.10,4361540890 +삼성전자,005930,23,57800,5,-1700,-2.86,7332327,18072252,5919637922,7332327,-2.86,40.57,0.12,0.12,424874762150,0.12,0.12,424874762150 +한국정보인증,053300,24,9640,2,390,4.22,7187915,6689072,42441361,7187915,4.22,107.46,16.94,16.94,68068881305,16.64,16.64,68068881305 +카카오페이,377300,25,97800,2,18200,22.86,7011831,6866762,134696682,7011831,22.86,102.11,5.21,5.21,620240933050,4.71,4.71,620240933050 +데이타솔루션,263800,26,6110,2,90,1.50,6734673,17326952,16219380,6734673,1.50,38.87,41.52,41.52,42317035785,42.70,42.70,42317035785 +카카오,035720,27,68000,2,1400,2.10,6530968,16754279,441766501,6530968,2.10,38.98,1.48,1.48,440271773700,1.47,1.47,440271773700 +이스트아시아홀딩스,900110,28,56,5,-1,-1.75,6350377,71914824,642650588,6350377,-1.75,8.83,0.99,0.99,360116613,1.00,1.00,360116613 +SK이터닉스,475150,29,27950,2,5850,26.47,6230945,1209896,33754042,6230945,26.47,515.00,18.46,18.46,160506547675,17.01,17.01,160506547675 +지에스이,053050,30,3470,2,415,13.58,5876430,1871441,29987597,5876430,13.58,314.01,19.60,19.60,20756422556,19.95,19.95,20756422556 diff --git a/top30/20250623/top30-av-20250623-104000.csv b/top30/20250623/top30-av-20250623-104000.csv new file mode 100644 index 000000000000..ade5e3eed1b7 --- /dev/null +++ b/top30/20250623/top30-av-20250623-104000.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,252670,1,1524,2,25,1.67,160796137,329200064,926800000,160796137,1.67,48.84,17.35,17.35,247235727067,17.50,17.50,247235727067 +대한해운,005880,2,1754,2,83,4.97,44369170,6436626,322747340,44369170,4.97,689.32,13.75,13.75,81525552085,14.40,14.40,81525552085 +한국ANKOR유전,152550,3,372,2,69,22.77,42243540,8818692,70020000,42243540,22.77,479.02,60.33,60.33,16159439790,62.04,62.04,16159439790 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,33823996,46248976,1497000000,33823996,-4.48,73.13,2.26,2.26,2140176483,2.23,2.23,2140176483 +KODEX 인버스,114800,5,3755,2,40,1.08,22636319,39599492,179300000,22636319,1.08,57.16,12.62,12.62,85249121575,12.66,12.66,85249121575 +오르비텍,046120,6,5510,2,1135,25.94,19520536,34762520,27449486,19520536,25.94,56.15,71.11,71.11,98126495962,64.88,64.88,98126495962 +대창솔루션,096350,7,521,2,52,11.09,19059003,55476164,163761009,19059003,11.09,34.36,11.64,11.64,9553759548,11.20,11.20,9553759548 +우리기술,032820,8,4310,2,195,4.74,17783249,44013220,165530656,17783249,4.74,40.40,10.74,10.74,74973737117,10.51,10.51,74973737117 +KODEX 2차전지산업레버리지,462330,9,761,5,-55,-6.74,15264479,44180316,266700000,15264479,-6.74,34.55,5.72,5.72,11704313535,5.77,5.77,11704313535 +SH에너지화학,002360,10,506,2,27,5.64,14964162,813827,111133730,14964162,5.64,1838.74,13.47,13.47,8109850496,14.42,14.42,8109850496 +KODEX 코스닥150레버리지,233740,11,7820,5,-395,-4.81,14832126,32148148,251200000,14832126,-4.81,46.14,5.90,5.90,116420847512,5.93,5.93,116420847512 +휴림로봇,090710,12,2400,2,100,4.35,14000450,30994256,110237793,14000450,4.35,45.17,12.70,12.70,33514869527,12.67,12.67,33514869527 +KODEX 레버리지,122630,13,21700,5,-365,-1.65,13564878,30235344,110150000,13564878,-1.65,44.86,12.31,12.31,291761355984,12.21,12.21,291761355984 +두산에너빌리티,034020,14,66300,2,6100,10.13,13102539,10039131,640561146,13102539,10.13,130.51,2.05,2.05,832780831800,1.96,1.96,832780831800 +비큐AI,148780,15,2860,2,185,6.92,13078551,11160526,31445725,13078551,6.92,117.19,41.59,41.59,37363349030,41.54,41.54,37363349030 +넥써쓰,205500,16,4210,1,970,29.94,12430274,716257,58717699,12430274,29.94,1735.45,21.17,21.17,50645458063,20.49,20.49,50645458063 +KODEX 코스닥150선물인버스,251340,17,3695,2,95,2.64,12355132,29207516,71400000,12355132,2.64,42.30,17.30,17.30,45510304516,17.25,17.25,45510304516 +오픈베이스,049480,18,3320,2,385,13.12,11668464,8701675,31422383,11668464,13.12,134.09,37.13,37.13,38260014169,36.67,36.67,38260014169 +극동유화,014530,19,3980,2,435,12.27,10097887,612307,34869420,10097887,12.27,1649.15,28.96,28.96,40467786321,29.16,29.16,40467786321 +더즌,462860,20,5140,5,-140,-2.65,9570768,19167832,71413257,9570768,-2.65,49.93,13.40,13.40,50080723245,13.64,13.64,50080723245 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,53,5,-3,-5.36,8976292,26363522,633000000,8976292,-5.36,34.05,1.42,1.42,473076157,1.41,1.41,473076157 +바른손이앤에이,035620,22,528,5,-62,-10.51,8260023,14691777,74439675,8260023,-10.51,56.22,11.10,11.10,4408113812,11.22,11.22,4408113812 +한국정보인증,053300,23,9850,2,600,6.49,8059919,6689072,42441361,8059919,6.49,120.49,18.99,18.99,76530755565,18.31,18.31,76530755565 +카카오페이,377300,24,96700,2,17100,21.48,7685661,6866762,134696682,7685661,21.48,111.93,5.71,5.71,686159480800,5.27,5.27,686159480800 +삼성전자,005930,25,57850,5,-1650,-2.77,7625470,18072252,5919637922,7625470,-2.77,42.19,0.13,0.13,441829610600,0.13,0.13,441829610600 +데이타솔루션,263800,26,6120,2,100,1.66,6785744,17326952,16219380,6785744,1.66,39.16,41.84,41.84,42628115375,42.94,42.94,42628115375 +카카오,035720,27,67800,2,1200,1.80,6765860,16754279,441766501,6765860,1.80,40.38,1.53,1.53,456225630950,1.52,1.52,456225630950 +이스트아시아홀딩스,900110,28,57,3,0,0.00,6620977,71914824,642650588,6620977,0.00,9.21,1.03,1.03,375306870,1.02,1.02,375306870 +SK이터닉스,475150,29,27300,2,5200,23.53,6543994,1209896,33754042,6543994,23.53,540.87,19.39,19.39,169120391975,18.35,18.35,169120391975 +지에스이,053050,30,3420,2,365,11.95,6160274,1871441,29987597,6160274,11.95,329.17,20.54,20.54,21732209619,21.19,21.19,21732209619 diff --git a/top30/20250623/top30-av-20250623-105000.csv b/top30/20250623/top30-av-20250623-105000.csv new file mode 100644 index 000000000000..81fcd4dfce71 --- /dev/null +++ b/top30/20250623/top30-av-20250623-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1524,2,25,1.67,181923278,329200064,926800000,181923278,1.67,55.26,19.63,19.63,279436601083,19.78,19.78,279436601083 +대한해운,005880,2,1764,2,93,5.57,44745119,6436626,322747340,44745119,5.57,695.16,13.86,13.86,82186834067,14.44,14.44,82186834067 +한국ANKOR유전,152550,3,370,2,67,22.11,43163826,8818692,70020000,43163826,22.11,489.46,61.64,61.64,16501836618,63.70,63.70,16501836618 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,36004860,46248976,1497000000,36004860,-4.48,77.85,2.41,2.41,2279572402,2.38,2.38,2279572402 +KODEX 인버스,114800,5,3750,2,35,0.94,23454706,39599492,179300000,23454706,0.94,59.23,13.08,13.08,88318036277,13.14,13.14,88318036277 +대창솔루션,096350,6,511,2,42,8.96,20188159,55476164,163761009,20188159,8.96,36.39,12.33,12.33,10137537054,12.11,12.11,10137537054 +오르비텍,046120,7,5410,2,1035,23.66,19936702,34762520,27449486,19936702,23.66,57.35,72.63,72.63,100391383107,67.60,67.60,100391383107 +우리기술,032820,8,4315,2,200,4.86,18368135,44013220,165530656,18368135,4.86,41.73,11.10,11.10,77497932636,10.85,10.85,77497932636 +KODEX 2차전지산업레버리지,462330,9,768,5,-48,-5.88,16573629,44180316,266700000,16573629,-5.88,37.51,6.21,6.21,12704070154,6.20,6.20,12704070154 +KODEX 코스닥150레버리지,233740,10,7855,5,-360,-4.38,15638106,32148148,251200000,15638106,-4.38,48.64,6.23,6.23,122735729151,6.22,6.22,122735729151 +SH에너지화학,002360,11,503,2,24,5.01,15346358,813827,111133730,15346358,5.01,1885.70,13.81,13.81,8300203065,14.85,14.85,8300203065 +KODEX 레버리지,122630,12,21710,5,-355,-1.61,14389761,30235344,110150000,14389761,-1.61,47.59,13.06,13.06,309670094905,12.95,12.95,309670094905 +휴림로봇,090710,13,2420,2,120,5.22,14345376,30994256,110237793,14345376,5.22,46.28,13.01,13.01,34345103125,12.87,12.87,34345103125 +두산에너빌리티,034020,14,65900,2,5700,9.47,13793008,10039131,640561146,13793008,9.47,137.39,2.15,2.15,878309030300,2.08,2.08,878309030300 +비큐AI,148780,15,2855,2,180,6.73,13402808,11160526,31445725,13402808,6.73,120.09,42.62,42.62,38295947929,42.66,42.66,38295947929 +KODEX 코스닥150선물인버스,251340,16,3690,2,90,2.50,12913422,29207516,71400000,12913422,2.50,44.21,18.09,18.09,47569287213,18.06,18.06,47569287213 +넥써쓰,205500,17,4210,1,970,29.94,12438903,716257,58717699,12438903,29.94,1736.65,21.18,21.18,50681786153,20.50,20.50,50681786153 +오픈베이스,049480,18,3300,2,365,12.44,11897901,8701675,31422383,11897901,12.44,136.73,37.86,37.86,39016033493,37.63,37.63,39016033493 +한국정보인증,053300,19,10210,2,960,10.38,10911291,6689072,42441361,10911291,10.38,163.12,25.71,25.71,105303602325,24.30,24.30,105303602325 +극동유화,014530,20,3925,2,380,10.72,10520635,612307,34869420,10520635,10.72,1718.20,30.17,30.17,42137229760,30.79,30.79,42137229760 +더즌,462860,21,5170,5,-110,-2.08,9801359,19167832,71413257,9801359,-2.08,51.13,13.72,13.72,51273607975,13.89,13.89,51273607975 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,53,5,-3,-5.36,9259838,26363522,633000000,9259838,-5.36,35.12,1.46,1.46,488104095,1.45,1.45,488104095 +바른손이앤에이,035620,23,523,5,-67,-11.36,8411195,14691777,74439675,8411195,-11.36,57.25,11.30,11.30,4487316014,11.53,11.53,4487316014 +삼성전자,005930,24,57900,5,-1600,-2.69,7998092,18072252,5919637922,7998092,-2.69,44.26,0.14,0.14,463410593750,0.14,0.14,463410593750 +카카오페이,377300,25,97500,2,17900,22.49,7947857,6866762,134696682,7947857,22.49,115.74,5.90,5.90,711728391650,5.42,5.42,711728391650 +SK이터닉스,475150,26,27700,2,5600,25.34,6963497,1209896,33754042,6963497,25.34,575.55,20.63,20.63,180756434400,19.33,19.33,180756434400 +카카오,035720,27,67900,2,1300,1.95,6940558,16754279,441766501,6940558,1.95,41.43,1.57,1.57,468094904600,1.56,1.56,468094904600 +데이타솔루션,263800,28,6110,2,90,1.50,6901539,17326952,16219380,6901539,1.50,39.83,42.55,42.55,43336241510,43.73,43.73,43336241510 +미래에셋증권,006800,29,22350,2,2820,14.44,6817125,6243941,570316408,6817125,14.44,109.18,1.20,1.20,148229213735,1.16,1.16,148229213735 +이스트아시아홀딩스,900110,30,56,5,-1,-1.75,6740771,71914824,642650588,6740771,-1.75,9.37,1.05,1.05,382018840,1.06,1.06,382018840 diff --git a/top30/20250623/top30-av-20250623-110000.csv b/top30/20250623/top30-av-20250623-110000.csv new file mode 100644 index 000000000000..be2df41f72e1 --- /dev/null +++ b/top30/20250623/top30-av-20250623-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1524,2,25,1.67,189059537,329200064,926800000,189059537,1.67,57.43,20.40,20.40,290313590483,20.55,20.55,290313590483 +대한해운,005880,2,1758,2,87,5.21,45051550,6436626,322747340,45051550,5.21,699.92,13.96,13.96,82726722617,14.58,14.58,82726722617 +한국ANKOR유전,152550,3,370,2,67,22.11,43842989,8818692,70020000,43842989,22.11,497.16,62.61,62.61,16754418508,64.67,64.67,16754418508 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,36959519,46248976,1497000000,36959519,-4.48,79.91,2.47,2.47,2340606146,2.44,2.44,2340606146 +KODEX 인버스,114800,5,3750,2,35,0.94,24032903,39599492,179300000,24032903,0.94,60.69,13.40,13.40,90487282354,13.46,13.46,90487282354 +대창솔루션,096350,6,513,2,44,9.38,21242677,55476164,163761009,21242677,9.38,38.29,12.97,12.97,10675686460,12.71,12.71,10675686460 +오르비텍,046120,7,5450,2,1075,24.57,20256683,34762520,27449486,20256683,24.57,58.27,73.80,73.80,102135563627,68.27,68.27,102135563627 +우리기술,032820,8,4320,2,205,4.98,20047770,44013220,165530656,20047770,4.98,45.55,12.11,12.11,84783789346,11.86,11.86,84783789346 +KODEX 2차전지산업레버리지,462330,9,773,5,-43,-5.27,17781511,44180316,266700000,17781511,-5.27,40.25,6.67,6.67,13635438171,6.61,6.61,13635438171 +KODEX 코스닥150레버리지,233740,10,7870,5,-345,-4.20,16845059,32148148,251200000,16845059,-4.20,52.40,6.71,6.71,132233413578,6.69,6.69,132233413578 +휴림로봇,090710,11,2490,2,190,8.26,16081572,30994256,110237793,16081572,8.26,51.89,14.59,14.59,38635094281,14.08,14.08,38635094281 +SH에너지화학,002360,12,502,2,23,4.80,15519001,813827,111133730,15519001,4.80,1906.92,13.96,13.96,8386498205,15.03,15.03,8386498205 +KODEX 레버리지,122630,13,21725,5,-340,-1.54,14958129,30235344,110150000,14958129,-1.54,49.47,13.58,13.58,322008318644,13.46,13.46,322008318644 +두산에너빌리티,034020,14,66000,2,5800,9.63,14116557,10039131,640561146,14116557,9.63,140.62,2.20,2.20,899598522250,2.13,2.13,899598522250 +한국정보인증,053300,15,10540,2,1290,13.95,13974261,6689072,42441361,13974261,13.95,208.91,32.93,32.93,137181504330,30.67,30.67,137181504330 +비큐AI,148780,16,2860,2,185,6.92,13730364,11160526,31445725,13730364,6.92,123.03,43.66,43.66,39232316463,43.62,43.62,39232316463 +KODEX 코스닥150선물인버스,251340,17,3680,2,80,2.22,13285368,29207516,71400000,13285368,2.22,45.49,18.61,18.61,48938238243,18.63,18.63,48938238243 +넥써쓰,205500,18,4210,1,970,29.94,12455482,716257,58717699,12455482,29.94,1738.97,21.21,21.21,50751583743,20.53,20.53,50751583743 +오픈베이스,049480,19,3360,2,425,14.48,12138219,8701675,31422383,12138219,14.48,139.49,38.63,38.63,39813935640,37.71,37.71,39813935640 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,54,5,-2,-3.57,11138151,26363522,633000000,11138151,-3.57,42.25,1.76,1.76,587655557,1.72,1.72,587655557 +극동유화,014530,21,3955,2,410,11.57,10892660,612307,34869420,10892660,11.57,1778.95,31.24,31.24,43597143495,31.61,31.61,43597143495 +더즌,462860,22,5100,5,-180,-3.41,10295408,19167832,71413257,10295408,-3.41,53.71,14.42,14.42,53806350380,14.77,14.77,53806350380 +바른손이앤에이,035620,23,524,5,-66,-11.19,8488536,14691777,74439675,8488536,-11.19,57.78,11.40,11.40,4527843797,11.61,11.61,4527843797 +카카오페이,377300,24,93700,2,14100,17.71,8328562,6866762,134696682,8328562,17.71,121.29,6.18,6.18,748051339100,5.93,5.93,748051339100 +삼성전자,005930,25,57900,5,-1600,-2.69,8097010,18072252,5919637922,8097010,-2.69,44.80,0.14,0.14,469140769700,0.14,0.14,469140769700 +미래에셋증권,006800,26,21600,2,2070,10.60,7701131,6243941,570316408,7701131,10.60,123.34,1.35,1.35,167648924485,1.36,1.36,167648924485 +SK이터닉스,475150,27,28000,2,5900,26.70,7210789,1209896,33754042,7210789,26.70,595.98,21.36,21.36,187640394850,19.85,19.85,187640394850 +카카오,035720,28,68000,2,1400,2.10,7080685,16754279,441766501,7080685,2.10,42.26,1.60,1.60,477605337800,1.59,1.59,477605337800 +데이타솔루션,263800,29,6130,2,110,1.83,7023924,17326952,16219380,7023924,1.83,40.54,43.31,43.31,44088035380,44.34,44.34,44088035380 +이스트아시아홀딩스,900110,30,57,3,0,0.00,6988466,71914824,642650588,6988466,0.00,9.72,1.09,1.09,395890373,1.08,1.08,395890373 diff --git a/top30/20250623/top30-av-20250623-111000.csv b/top30/20250623/top30-av-20250623-111000.csv new file mode 100644 index 000000000000..04dbe8db2274 --- /dev/null +++ b/top30/20250623/top30-av-20250623-111000.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,252670,1,1518,2,19,1.27,197960339,329200064,926800000,197960339,1.27,60.13,21.36,21.36,303848052211,21.60,21.60,303848052211 +대한해운,005880,2,1759,2,88,5.27,45393974,6436626,322747340,45393974,5.27,705.24,14.06,14.06,83328628411,14.68,14.68,83328628411 +한국ANKOR유전,152550,3,372,2,69,22.77,44444147,8818692,70020000,44444147,22.77,503.98,63.47,63.47,16976606149,65.18,65.18,16976606149 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,37751246,46248976,1497000000,37751246,-4.48,81.63,2.52,2.52,2391018346,2.50,2.50,2391018346 +KODEX 인버스,114800,5,3745,2,30,0.81,25751898,39599492,179300000,25751898,0.81,65.03,14.36,14.36,96925522893,14.43,14.43,96925522893 +대창솔루션,096350,6,519,2,50,10.66,21639377,55476164,163761009,21639377,10.66,39.01,13.21,13.21,10879204233,12.80,12.80,10879204233 +우리기술,032820,7,4305,2,190,4.62,20799093,44013220,165530656,20799093,4.62,47.26,12.57,12.57,88012077844,12.35,12.35,88012077844 +오르비텍,046120,8,5510,2,1135,25.94,20618171,34762520,27449486,20618171,25.94,59.31,75.11,75.11,104114919967,68.84,68.84,104114919967 +KODEX 2차전지산업레버리지,462330,9,776,5,-40,-4.90,18353535,44180316,266700000,18353535,-4.90,41.54,6.88,6.88,14078905019,6.80,6.80,14078905019 +KODEX 코스닥150레버리지,233740,10,7935,5,-280,-3.41,18176410,32148148,251200000,18176410,-3.41,56.54,7.24,7.24,142764161625,7.16,7.16,142764161625 +휴림로봇,090710,11,2465,2,165,7.17,17019180,30994256,110237793,17019180,7.17,54.91,15.44,15.44,40958712501,15.07,15.07,40958712501 +한국정보인증,053300,12,10520,2,1270,13.73,16268023,6689072,42441361,16268023,13.73,243.20,38.33,38.33,161278574750,36.12,36.12,161278574750 +KODEX 레버리지,122630,13,21795,5,-270,-1.22,15763770,30235344,110150000,15763770,-1.22,52.14,14.31,14.31,339538673099,14.14,14.14,339538673099 +SH에너지화학,002360,14,503,2,24,5.01,15753186,813827,111133730,15753186,5.01,1935.69,14.17,14.17,8504066046,15.21,15.21,8504066046 +두산에너빌리티,034020,15,66100,2,5900,9.80,14520680,10039131,640561146,14520680,9.80,144.64,2.27,2.27,926172903550,2.19,2.19,926172903550 +KODEX 코스닥150선물인버스,251340,16,3665,2,65,1.81,14199716,29207516,71400000,14199716,1.81,48.62,19.89,19.89,52293291934,19.98,19.98,52293291934 +비큐AI,148780,17,2905,2,230,8.60,13932994,11160526,31445725,13932994,8.60,124.84,44.31,44.31,39816639683,43.59,43.59,39816639683 +넥써쓰,205500,18,4210,1,970,29.94,12463208,716257,58717699,12463208,29.94,1740.05,21.23,21.23,50784110203,20.54,20.54,50784110203 +오픈베이스,049480,19,3375,2,440,14.99,12339929,8701675,31422383,12339929,14.99,141.81,39.27,39.27,40491012869,38.18,38.18,40491012869 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,54,5,-2,-3.57,11810670,26363522,633000000,11810670,-3.57,44.80,1.87,1.87,623449594,1.82,1.82,623449594 +극동유화,014530,21,3935,2,390,11.00,11294067,612307,34869420,11294067,11.00,1844.51,32.39,32.39,45180796830,32.93,32.93,45180796830 +더즌,462860,22,5070,5,-210,-3.98,10722251,19167832,71413257,10722251,-3.98,55.94,15.01,15.01,55972591120,15.46,15.46,55972591120 +카카오페이,377300,23,93500,2,13900,17.46,8691575,6866762,134696682,8691575,17.46,126.57,6.45,6.45,782288123600,6.21,6.21,782288123600 +미래에셋증권,006800,24,21675,2,2145,10.98,8626815,6243941,570316408,8626815,10.98,138.16,1.51,1.51,187774499460,1.52,1.52,187774499460 +바른손이앤에이,035620,25,530,5,-60,-10.17,8578042,14691777,74439675,8578042,-10.17,58.39,11.52,11.52,4574998071,11.60,11.60,4574998071 +삼성전자,005930,26,58000,5,-1500,-2.52,8402940,18072252,5919637922,8402940,-2.52,46.50,0.14,0.14,486887572950,0.14,0.14,486887572950 +SK이터닉스,475150,27,28700,1,6600,29.86,7674513,1209896,33754042,7674513,29.86,634.31,22.74,22.74,200842086375,20.73,20.73,200842086375 +카카오,035720,28,67700,2,1100,1.65,7396130,16754279,441766501,7396130,1.65,44.14,1.67,1.67,499069896000,1.67,1.67,499069896000 +다날,064260,29,6280,2,140,2.28,7138950,6372870,68949040,7138950,2.28,112.02,10.35,10.35,44644966055,10.31,10.31,44644966055 +데이타솔루션,263800,30,6210,2,190,3.16,7112813,17326952,16219380,7112813,3.16,41.05,43.85,43.85,44635734955,44.32,44.32,44635734955 diff --git a/top30/20250623/top30-av-20250623-112000.csv b/top30/20250623/top30-av-20250623-112000.csv new file mode 100644 index 000000000000..78be885c8920 --- /dev/null +++ b/top30/20250623/top30-av-20250623-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1518,2,19,1.27,202655326,329200064,926800000,202655326,1.27,61.56,21.87,21.87,310980282195,22.10,22.10,310980282195 +대한해운,005880,2,1750,2,79,4.73,45969382,6436626,322747340,45969382,4.73,714.18,14.24,14.24,84339519168,14.93,14.93,84339519168 +한국ANKOR유전,152550,3,369,2,66,21.78,44841024,8818692,70020000,44841024,21.78,508.48,64.04,64.04,17123354204,66.27,66.27,17123354204 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,38168519,46248976,1497000000,38168519,-4.48,82.53,2.55,2.55,2417516851,2.52,2.52,2417516851 +KODEX 인버스,114800,5,3745,2,30,0.81,26457595,39599492,179300000,26457595,0.81,66.81,14.76,14.76,99568491482,14.83,14.83,99568491482 +대창솔루션,096350,6,545,2,76,16.20,24918420,55476164,163761009,24918420,16.20,44.92,15.22,15.22,12632543016,14.15,14.15,12632543016 +오르비텍,046120,7,5630,2,1255,28.69,22122465,34762520,27449486,22122465,28.69,63.64,80.59,80.59,112549674222,72.83,72.83,112549674222 +우리기술,032820,8,4327,2,212,5.15,21470762,44013220,165530656,21470762,5.15,48.78,12.97,12.97,90913930181,12.69,12.69,90913930181 +KODEX 2차전지산업레버리지,462330,9,771,5,-45,-5.51,18999852,44180316,266700000,18999852,-5.51,43.01,7.12,7.12,14577648526,7.09,7.09,14577648526 +KODEX 코스닥150레버리지,233740,10,7925,5,-290,-3.53,18942922,32148148,251200000,18942922,-3.53,58.92,7.54,7.54,148841824831,7.48,7.48,148841824831 +휴림로봇,090710,11,2475,2,175,7.61,17380743,30994256,110237793,17380743,7.61,56.08,15.77,15.77,41848103373,15.34,15.34,41848103373 +한국정보인증,053300,12,10450,2,1200,12.97,17283567,6689072,42441361,17283567,12.97,258.39,40.72,40.72,171839729010,38.75,38.75,171839729010 +KODEX 레버리지,122630,13,21790,5,-275,-1.25,16358121,30235344,110150000,16358121,-1.25,54.10,14.85,14.85,352482504982,14.69,14.69,352482504982 +SH에너지화학,002360,14,504,2,25,5.22,15851905,813827,111133730,15851905,5.22,1947.82,14.26,14.26,8553752223,15.27,15.27,8553752223 +두산에너빌리티,034020,15,66600,2,6400,10.63,15242453,10039131,640561146,15242453,10.63,151.83,2.38,2.38,974136013400,2.28,2.28,974136013400 +비큐AI,148780,16,2915,2,240,8.97,14639316,11160526,31445725,14639316,8.97,131.17,46.55,46.55,41884189163,45.69,45.69,41884189163 +KODEX 코스닥150선물인버스,251340,17,3670,2,70,1.94,14595742,29207516,71400000,14595742,1.94,49.97,20.44,20.44,53746254747,20.51,20.51,53746254747 +오픈베이스,049480,18,3315,2,380,12.95,12869105,8701675,31422383,12869105,12.95,147.89,40.96,40.96,42283403264,40.59,40.59,42283403264 +넥써쓰,205500,19,4210,1,970,29.94,12471141,716257,58717699,12471141,29.94,1741.15,21.24,21.24,50817508133,20.56,20.56,50817508133 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,54,5,-2,-3.57,11861013,26363522,633000000,11861013,-3.57,44.99,1.87,1.87,626167782,1.83,1.83,626167782 +극동유화,014530,21,3905,2,360,10.16,11584954,612307,34869420,11584954,10.16,1892.02,33.22,33.22,46319072175,34.02,34.02,46319072175 +더즌,462860,22,5040,5,-240,-4.55,10903631,19167832,71413257,10903631,-4.55,56.89,15.27,15.27,56890694745,15.81,15.81,56890694745 +카카오페이,377300,23,93200,2,13600,17.09,8907259,6866762,134696682,8907259,17.09,129.72,6.61,6.61,802428932000,6.39,6.39,802428932000 +삼성전자,005930,24,58100,5,-1400,-2.35,8878458,18072252,5919637922,8878458,-2.35,49.13,0.15,0.15,514512361500,0.15,0.15,514512361500 +미래에셋증권,006800,25,21600,2,2070,10.60,8800301,6243941,570316408,8800301,10.60,140.94,1.54,1.54,191519805310,1.55,1.55,191519805310 +바른손이앤에이,035620,26,533,5,-57,-9.66,8738491,14691777,74439675,8738491,-9.66,59.48,11.74,11.74,4660182961,11.75,11.75,4660182961 +SKAI,357880,27,2650,2,385,17.00,7816446,1855960,34047953,7816446,17.00,421.15,22.96,22.96,19785203213,21.93,21.93,19785203213 +SK이터닉스,475150,28,28700,1,6600,29.86,7754073,1209896,33754042,7754073,29.86,640.89,22.97,22.97,203125458375,20.97,20.97,203125458375 +카카오,035720,29,67400,2,800,1.20,7682646,16754279,441766501,7682646,1.20,45.85,1.74,1.74,518370791000,1.74,1.74,518370791000 +다날,064260,30,6250,2,110,1.79,7389039,6372870,68949040,7389039,1.79,115.95,10.72,10.72,46211270520,10.72,10.72,46211270520 diff --git a/top30/20250623/top30-av-20250623-113000.csv b/top30/20250623/top30-av-20250623-113000.csv new file mode 100644 index 000000000000..38149ddc53ef --- /dev/null +++ b/top30/20250623/top30-av-20250623-113000.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,252670,1,1520,2,21,1.40,206241664,329200064,926800000,206241664,1.40,62.65,22.25,22.25,316430982283,22.46,22.46,316430982283 +대한해운,005880,2,1751,2,80,4.79,46413882,6436626,322747340,46413882,4.79,721.09,14.38,14.38,85116266710,15.06,15.06,85116266710 +한국ANKOR유전,152550,3,368,2,65,21.45,45557815,8818692,70020000,45557815,21.45,516.61,65.06,65.06,17386709746,67.48,67.48,17386709746 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,38733765,46248976,1497000000,38733765,-4.48,83.75,2.59,2.59,2453671141,2.56,2.56,2453671141 +대창솔루션,096350,5,555,2,86,18.34,29620652,55476164,163761009,29620652,18.34,53.39,18.09,18.09,15229658397,16.76,16.76,15229658397 +KODEX 인버스,114800,6,3745,2,30,0.81,26765159,39599492,179300000,26765159,0.81,67.59,14.93,14.93,100720256448,15.00,15.00,100720256448 +오르비텍,046120,7,5530,2,1155,26.40,25042322,34762520,27449486,25042322,26.40,72.04,91.23,91.23,129042887212,85.01,85.01,129042887212 +우리기술,032820,8,4380,2,265,6.44,22906745,44013220,165530656,22906745,6.44,52.05,13.84,13.84,97184010050,13.40,13.40,97184010050 +KODEX 코스닥150레버리지,233740,9,7910,5,-305,-3.71,19390297,32148148,251200000,19390297,-3.71,60.32,7.72,7.72,152385090433,7.67,7.67,152385090433 +KODEX 2차전지산업레버리지,462330,10,770,5,-46,-5.64,19181176,44180316,266700000,19181176,-5.64,43.42,7.19,7.19,14717199371,7.17,7.17,14717199371 +한국정보인증,053300,11,10400,2,1150,12.43,18166067,6689072,42441361,18166067,12.43,271.58,42.80,42.80,181128618575,41.04,41.04,181128618575 +휴림로봇,090710,12,2450,2,150,6.52,17716714,30994256,110237793,17716714,6.52,57.16,16.07,16.07,42674168271,15.80,15.80,42674168271 +KODEX 레버리지,122630,13,21785,5,-280,-1.27,16914085,30235344,110150000,16914085,-1.27,55.94,15.36,15.36,364589265363,15.19,15.19,364589265363 +SH에너지화학,002360,14,504,2,25,5.22,15913416,813827,111133730,15913416,5.22,1955.38,14.32,14.32,8584604155,15.33,15.33,8584604155 +두산에너빌리티,034020,15,67000,2,6800,11.30,15912899,10039131,640561146,15912899,11.30,158.51,2.48,2.48,1018844784500,2.37,2.37,1018844784500 +KODEX 코스닥150선물인버스,251340,16,3675,2,75,2.08,15071681,29207516,71400000,15071681,2.08,51.60,21.11,21.11,55492974279,21.15,21.15,55492974279 +비큐AI,148780,17,2900,2,225,8.41,14944751,11160526,31445725,14944751,8.41,133.91,47.53,47.53,42778144870,46.91,46.91,42778144870 +오픈베이스,049480,18,3330,2,395,13.46,13044277,8701675,31422383,13044277,13.46,149.91,41.51,41.51,42863788640,40.96,40.96,42863788640 +넥써쓰,205500,19,4210,1,970,29.94,12472380,716257,58717699,12472380,29.94,1741.33,21.24,21.24,50822724323,20.56,20.56,50822724323 +극동유화,014530,20,3910,2,365,10.30,11997750,612307,34869420,11997750,10.30,1959.43,34.41,34.41,47934691235,35.16,35.16,47934691235 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,54,5,-2,-3.57,11861024,26363522,633000000,11861024,-3.57,44.99,1.87,1.87,626168376,1.83,1.83,626168376 +더즌,462860,22,5070,5,-210,-3.98,11022546,19167832,71413257,11022546,-3.98,57.51,15.43,15.43,57493144315,15.88,15.88,57493144315 +미래에셋증권,006800,23,21975,2,2445,12.52,9318593,6243941,570316408,9318593,12.52,149.24,1.63,1.63,202832037560,1.62,1.62,202832037560 +카카오페이,377300,24,92100,2,12500,15.70,9100694,6866762,134696682,9100694,15.70,132.53,6.76,6.76,820436318500,6.61,6.61,820436318500 +삼성전자,005930,25,58100,5,-1400,-2.35,9081547,18072252,5919637922,9081547,-2.35,50.25,0.15,0.15,526312830950,0.15,0.15,526312830950 +바른손이앤에이,035620,26,538,5,-52,-8.81,8953731,14691777,74439675,8953731,-8.81,60.94,12.03,12.03,4775328992,11.92,11.92,4775328992 +SKAI,357880,27,2730,2,465,20.53,8461672,1855960,34047953,8461672,20.53,455.92,24.85,24.85,21527169150,23.16,23.16,21527169150 +카카오,035720,28,67000,2,400,0.60,7852677,16754279,441766501,7852677,0.60,46.87,1.78,1.78,529802396750,1.79,1.79,529802396750 +SK이터닉스,475150,29,28700,1,6600,29.86,7783023,1209896,33754042,7783023,29.86,643.28,23.06,23.06,203956323375,21.05,21.05,203956323375 +다날,064260,30,6210,2,70,1.14,7583818,6372870,68949040,7583818,1.14,119.00,11.00,11.00,47427266290,11.08,11.08,47427266290 diff --git a/top30/20250623/top30-av-20250623-114000.csv b/top30/20250623/top30-av-20250623-114000.csv new file mode 100644 index 000000000000..290a6cd940ba --- /dev/null +++ b/top30/20250623/top30-av-20250623-114000.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,252670,1,1521,2,22,1.47,209874949,329200064,926800000,209874949,1.47,63.75,22.65,22.65,321957702767,22.84,22.84,321957702767 +대한해운,005880,2,1757,2,86,5.15,46697403,6436626,322747340,46697403,5.15,725.50,14.47,14.47,85614497718,15.10,15.10,85614497718 +한국ANKOR유전,152550,3,370,2,67,22.11,46377270,8818692,70020000,46377270,22.11,525.90,66.23,66.23,17688660084,68.28,68.28,17688660084 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,39381404,46248976,1497000000,39381404,-4.48,85.15,2.63,2.63,2495060037,2.60,2.60,2495060037 +대창솔루션,096350,5,542,2,73,15.57,32245041,55476164,163761009,32245041,15.57,58.12,19.69,19.69,16661935701,18.77,18.77,16661935701 +KODEX 인버스,114800,6,3750,2,35,0.94,27111942,39599492,179300000,27111942,0.94,68.47,15.12,15.12,102020346084,15.17,15.17,102020346084 +오르비텍,046120,7,5510,2,1135,25.94,26158836,34762520,27449486,26158836,25.94,75.25,95.30,95.30,135192625647,89.39,89.39,135192625647 +우리기술,032820,8,4425,2,310,7.53,24271375,44013220,165530656,24271375,7.53,55.15,14.66,14.66,103173661422,14.09,14.09,103173661422 +KODEX 코스닥150레버리지,233740,9,7890,5,-325,-3.96,19917556,32148148,251200000,19917556,-3.96,61.96,7.93,7.93,156544527311,7.90,7.90,156544527311 +KODEX 2차전지산업레버리지,462330,10,769,5,-47,-5.76,19501021,44180316,266700000,19501021,-5.76,44.14,7.31,7.31,14962803360,7.30,7.30,14962803360 +한국정보인증,053300,11,10310,2,1060,11.46,18731317,6689072,42441361,18731317,11.46,280.03,44.13,44.13,187008026135,42.74,42.74,187008026135 +휴림로봇,090710,12,2435,2,135,5.87,18050312,30994256,110237793,18050312,5.87,58.24,16.37,16.37,43488016552,16.20,16.20,43488016552 +두산에너빌리티,034020,13,67900,2,7700,12.79,17284762,10039131,640561146,17284762,12.79,172.17,2.70,2.70,1111670203250,2.56,2.56,1111670203250 +KODEX 레버리지,122630,14,21765,5,-300,-1.36,17273137,30235344,110150000,17273137,-1.36,57.13,15.68,15.68,372399748434,15.53,15.53,372399748434 +SH에너지화학,002360,15,500,2,21,4.38,16067054,813827,111133730,16067054,4.38,1974.26,14.46,14.46,8661476862,15.59,15.59,8661476862 +KODEX 코스닥150선물인버스,251340,16,3680,2,80,2.22,15935242,29207516,71400000,15935242,2.22,54.56,22.32,22.32,58669291509,22.33,22.33,58669291509 +비큐AI,148780,17,2920,2,245,9.16,15314176,11160526,31445725,15314176,9.16,137.22,48.70,48.70,43855585986,47.76,47.76,43855585986 +오픈베이스,049480,18,3320,2,385,13.12,13161146,8701675,31422383,13161146,13.12,151.25,41.88,41.88,43252523215,41.46,41.46,43252523215 +넥써쓰,205500,19,4210,1,970,29.94,12485939,716257,58717699,12485939,29.94,1743.22,21.26,21.26,50879807713,20.58,20.58,50879807713 +극동유화,014530,20,3900,2,355,10.01,12276564,612307,34869420,12276564,10.01,2004.97,35.21,35.21,49021590531,36.05,36.05,49021590531 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,54,5,-2,-3.57,11915029,26363522,633000000,11915029,-3.57,45.20,1.88,1.88,629084646,1.84,1.84,629084646 +더즌,462860,22,5020,5,-260,-4.92,11211538,19167832,71413257,11211538,-4.92,58.49,15.70,15.70,58445016275,16.30,16.30,58445016275 +삼성전자,005930,23,57850,5,-1650,-2.77,10007165,18072252,5919637922,10007165,-2.77,55.37,0.17,0.17,579933645300,0.17,0.17,579933645300 +SKAI,357880,24,2780,2,515,22.74,9771731,1855960,34047953,9771731,22.74,526.51,28.70,28.70,25153555742,26.57,26.57,25153555742 +미래에셋증권,006800,25,21350,2,1820,9.32,9734645,6243941,570316408,9734645,9.32,155.91,1.71,1.71,211794577535,1.74,1.74,211794577535 +카카오페이,377300,26,91300,2,11700,14.70,9461492,6866762,134696682,9461492,14.70,137.79,7.02,7.02,853351092150,6.94,6.94,853351092150 +바른손이앤에이,035620,27,521,5,-69,-11.69,9270493,14691777,74439675,9270493,-11.69,63.10,12.45,12.45,4942260200,12.74,12.74,4942260200 +카카오,035720,28,66900,2,300,0.45,8185412,16754279,441766501,8185412,0.45,48.86,1.85,1.85,552034580950,1.87,1.87,552034580950 +다날,064260,29,6140,3,0,0.00,7861607,6372870,68949040,7861607,0.00,123.36,11.40,11.40,49141778015,11.61,11.61,49141778015 +SK이터닉스,475150,30,28700,1,6600,29.86,7794664,1209896,33754042,7794664,29.86,644.24,23.09,23.09,204290420075,21.09,21.09,204290420075 diff --git a/top30/20250623/top30-av-20250623-115000.csv b/top30/20250623/top30-av-20250623-115000.csv new file mode 100644 index 000000000000..928663e17e95 --- /dev/null +++ b/top30/20250623/top30-av-20250623-115000.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,252670,1,1525,2,26,1.73,214568950,329200064,926800000,214568950,1.73,65.18,23.15,23.15,329107856875,23.29,23.29,329107856875 +대한해운,005880,2,1762,2,91,5.45,47073038,6436626,322747340,47073038,5.45,731.33,14.59,14.59,86275700238,15.17,15.17,86275700238 +한국ANKOR유전,152550,3,373,2,70,23.10,46814158,8818692,70020000,46814158,23.10,530.85,66.86,66.86,17851292280,68.35,68.35,17851292280 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,40406289,46248976,1497000000,40406289,-4.48,87.37,2.70,2.70,2560522674,2.67,2.67,2560522674 +대창솔루션,096350,5,551,2,82,17.48,33928146,55476164,163761009,33928146,17.48,61.16,20.72,20.72,17589348788,19.49,19.49,17589348788 +KODEX 인버스,114800,6,3750,2,35,0.94,28124577,39599492,179300000,28124577,0.94,71.02,15.69,15.69,105816401192,15.74,15.74,105816401192 +우리기술,032820,7,4380,2,265,6.44,26624384,44013220,165530656,26624384,6.44,60.49,16.08,16.08,113586262212,15.67,15.67,113586262212 +오르비텍,046120,8,5480,2,1105,25.26,26458055,34762520,27449486,26458055,25.26,76.11,96.39,96.39,136836352277,90.97,90.97,136836352277 +KODEX 코스닥150레버리지,233740,9,7860,5,-355,-4.32,20282833,32148148,251200000,20282833,-4.32,63.09,8.07,8.07,159421815801,8.07,8.07,159421815801 +KODEX 2차전지산업레버리지,462330,10,767,5,-49,-6.00,19872315,44180316,266700000,19872315,-6.00,44.98,7.45,7.45,15247522226,7.45,7.45,15247522226 +한국정보인증,053300,11,10290,2,1040,11.24,19170381,6689072,42441361,19170381,11.24,286.59,45.17,45.17,191515188630,43.85,43.85,191515188630 +휴림로봇,090710,12,2445,2,145,6.30,18213374,30994256,110237793,18213374,6.30,58.76,16.52,16.52,43885656741,16.28,16.28,43885656741 +두산에너빌리티,034020,13,67700,2,7500,12.46,18115701,10039131,640561146,18115701,12.46,180.45,2.83,2.83,1168222326250,2.69,2.69,1168222326250 +KODEX 레버리지,122630,14,21710,5,-355,-1.61,17636580,30235344,110150000,17636580,-1.61,58.33,16.01,16.01,380294796749,15.90,15.90,380294796749 +KODEX 코스닥150선물인버스,251340,15,3685,2,85,2.36,16639395,29207516,71400000,16639395,2.36,56.97,23.30,23.30,61262426402,23.28,23.28,61262426402 +SH에너지화학,002360,16,499,2,20,4.18,16210053,813827,111133730,16210053,4.18,1991.83,14.59,14.59,8732727051,15.75,15.75,8732727051 +비큐AI,148780,17,2930,2,255,9.53,15568130,11160526,31445725,15568130,9.53,139.49,49.51,49.51,44595855349,48.40,48.40,44595855349 +오픈베이스,049480,18,3320,2,385,13.12,13224787,8701675,31422383,13224787,13.12,151.98,42.09,42.09,43464834355,41.66,41.66,43464834355 +극동유화,014530,19,3895,2,350,9.87,12671406,612307,34869420,12671406,9.87,2069.45,36.34,36.34,50550311775,37.22,37.22,50550311775 +넥써쓰,205500,20,4210,1,970,29.94,12490829,716257,58717699,12490829,29.94,1743.90,21.27,21.27,50900394613,20.59,20.59,50900394613 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,54,5,-2,-3.57,12025229,26363522,633000000,12025229,-3.57,45.61,1.90,1.90,634935446,1.86,1.86,634935446 +더즌,462860,22,5030,5,-250,-4.73,11442824,19167832,71413257,11442824,-4.73,59.70,16.02,16.02,59604093840,16.59,16.59,59604093840 +SKAI,357880,23,2870,2,605,26.71,11078497,1855960,34047953,11078497,26.71,596.91,32.54,32.54,28838743003,29.51,29.51,28838743003 +삼성전자,005930,24,58000,5,-1500,-2.52,10413341,18072252,5919637922,10413341,-2.52,57.62,0.18,0.18,603453889650,0.18,0.18,603453889650 +미래에셋증권,006800,25,21250,2,1720,8.81,10055617,6243941,570316408,10055617,8.81,161.05,1.76,1.76,218612491185,1.80,1.80,218612491185 +카카오페이,377300,26,92400,2,12800,16.08,9688007,6866762,134696682,9688007,16.08,141.09,7.19,7.19,874041400150,7.02,7.02,874041400150 +바른손이앤에이,035620,27,524,5,-66,-11.19,9335431,14691777,74439675,9335431,-11.19,63.54,12.54,12.54,4976376212,12.76,12.76,4976376212 +카카오,035720,28,67100,2,500,0.75,8340442,16754279,441766501,8340442,0.75,49.78,1.89,1.89,562393604400,1.90,1.90,562393604400 +다날,064260,29,6220,2,80,1.30,8025202,6372870,68949040,8025202,1.30,125.93,11.64,11.64,50149985115,11.69,11.69,50149985115 +SK이터닉스,475150,30,28700,1,6600,29.86,7806279,1209896,33754042,7806279,29.86,645.20,23.13,23.13,204623770575,21.12,21.12,204623770575 diff --git a/top30/20250623/top30-av-20250623-120000.csv b/top30/20250623/top30-av-20250623-120000.csv new file mode 100644 index 000000000000..d73e528fdd9a --- /dev/null +++ b/top30/20250623/top30-av-20250623-120000.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,252670,1,1521,2,22,1.47,216931468,329200064,926800000,216931468,1.47,65.90,23.41,23.41,332702652491,23.60,23.60,332702652491 +한국ANKOR유전,152550,2,377,2,74,24.42,47826966,8818692,70020000,47826966,24.42,542.34,68.30,68.30,18232010843,69.07,69.07,18232010843 +대한해운,005880,3,1766,2,95,5.69,47338559,6436626,322747340,47338559,5.69,735.46,14.67,14.67,86743755732,15.22,15.22,86743755732 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,41789983,46248976,1497000000,41789983,-4.48,90.36,2.79,2.79,2648757090,2.76,2.76,2648757090 +대창솔루션,096350,5,549,2,80,17.06,34938266,55476164,163761009,34938266,17.06,62.98,21.33,21.33,18146118825,20.18,20.18,18146118825 +KODEX 인버스,114800,6,3747,2,32,0.86,28355898,39599492,179300000,28355898,0.86,71.61,15.81,15.81,106682948715,15.88,15.88,106682948715 +우리기술,032820,7,4395,2,280,6.80,27457084,44013220,165530656,27457084,6.80,62.38,16.59,16.59,117240314915,16.12,16.12,117240314915 +오르비텍,046120,8,5550,2,1175,26.86,26771826,34762520,27449486,26771826,26.86,77.01,97.53,97.53,138576546817,90.96,90.96,138576546817 +KODEX 코스닥150레버리지,233740,9,7870,5,-345,-4.20,20615332,32148148,251200000,20615332,-4.20,64.13,8.21,8.21,162036762060,8.20,8.20,162036762060 +KODEX 2차전지산업레버리지,462330,10,767,5,-49,-6.00,20159184,44180316,266700000,20159184,-6.00,45.63,7.56,7.56,15467414546,7.56,7.56,15467414546 +한국정보인증,053300,11,10120,2,870,9.41,19592991,6689072,42441361,19592991,9.41,292.91,46.16,46.16,195819660415,45.59,45.59,195819660415 +두산에너빌리티,034020,12,69200,2,9000,14.95,19385138,10039131,640561146,19385138,14.95,193.10,3.03,3.03,1255196768550,2.83,2.83,1255196768550 +휴림로봇,090710,13,2430,2,130,5.65,18417811,30994256,110237793,18417811,5.65,59.42,16.71,16.71,44382600323,16.57,16.57,44382600323 +KODEX 레버리지,122630,14,21765,5,-300,-1.36,17842928,30235344,110150000,17842928,-1.36,59.01,16.20,16.20,384783465313,16.05,16.05,384783465313 +KODEX 코스닥150선물인버스,251340,15,3685,2,85,2.36,17144100,29207516,71400000,17144100,2.36,58.70,24.01,24.01,63122277323,23.99,23.99,63122277323 +SH에너지화학,002360,16,501,2,22,4.59,16352221,813827,111133730,16352221,4.59,2009.30,14.71,14.71,8803706549,15.81,15.81,8803706549 +비큐AI,148780,17,2910,2,235,8.79,15819179,11160526,31445725,15819179,8.79,141.74,50.31,50.31,45327148430,49.53,49.53,45327148430 +오픈베이스,049480,18,3330,2,395,13.46,13274045,8701675,31422383,13274045,13.46,152.55,42.24,42.24,43629158075,41.70,41.70,43629158075 +극동유화,014530,19,3915,2,370,10.44,13069340,612307,34869420,13069340,10.44,2134.44,37.48,37.48,52104384853,38.17,38.17,52104384853 +넥써쓰,205500,20,4210,1,970,29.94,12491638,716257,58717699,12491638,29.94,1744.02,21.27,21.27,50903800503,20.59,20.59,50903800503 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,54,5,-2,-3.57,12032231,26363522,633000000,12032231,-3.57,45.64,1.90,1.90,635313554,1.86,1.86,635313554 +SKAI,357880,22,2870,2,605,26.71,11737675,1855960,34047953,11737675,26.71,632.43,34.47,34.47,30713160622,31.43,31.43,30713160622 +더즌,462860,23,5020,5,-260,-4.92,11623275,19167832,71413257,11623275,-4.92,60.64,16.28,16.28,60513353980,16.88,16.88,60513353980 +삼성전자,005930,24,58000,5,-1500,-2.52,10802492,18072252,5919637922,10802492,-2.52,59.77,0.18,0.18,626023792200,0.18,0.18,626023792200 +미래에셋증권,006800,25,21350,2,1820,9.32,10302527,6243941,570316408,10302527,9.32,165.00,1.81,1.81,223893129435,1.84,1.84,223893129435 +카카오페이,377300,26,91900,2,12300,15.45,9886491,6866762,134696682,9886491,15.45,143.98,7.34,7.34,892396823000,7.21,7.21,892396823000 +바른손이앤에이,035620,27,526,5,-64,-10.85,9391850,14691777,74439675,9391850,-10.85,63.93,12.62,12.62,5005966883,12.78,12.78,5005966883 +카카오,035720,28,67000,2,400,0.60,8451103,16754279,441766501,8451103,0.60,50.44,1.91,1.91,569814548500,1.93,1.93,569814548500 +다날,064260,29,6190,2,50,0.81,8111979,6372870,68949040,8111979,0.81,127.29,11.77,11.77,50688581805,11.88,11.88,50688581805 +이스트아시아홀딩스,900110,30,57,3,0,0.00,7843835,71914824,642650588,7843835,0.00,10.91,1.22,1.22,443877522,1.21,1.21,443877522 diff --git a/top30/20250623/top30-av-20250623-121000.csv b/top30/20250623/top30-av-20250623-121000.csv new file mode 100644 index 000000000000..10f314f8b40b --- /dev/null +++ b/top30/20250623/top30-av-20250623-121000.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,252670,1,1523,2,24,1.60,218534466,329200064,926800000,218534466,1.60,66.38,23.58,23.58,335141930284,23.74,23.74,335141930284 +한국ANKOR유전,152550,2,378,2,75,24.75,49413381,8818692,70020000,49413381,24.75,560.33,70.57,70.57,18832794035,71.15,71.15,18832794035 +대한해운,005880,3,1775,2,104,6.22,47910111,6436626,322747340,47910111,6.22,744.34,14.84,14.84,87755974568,15.32,15.32,87755974568 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,42028870,46248976,1497000000,42028870,-4.48,90.88,2.81,2.81,2664025858,2.78,2.78,2664025858 +대창솔루션,096350,5,547,2,78,16.63,35649671,55476164,163761009,35649671,16.63,64.26,21.77,21.77,18535513272,20.69,20.69,18535513272 +KODEX 인버스,114800,6,3747,2,32,0.86,28438560,39599492,179300000,28438560,0.86,71.82,15.86,15.86,106992799541,15.93,15.93,106992799541 +우리기술,032820,7,4365,2,250,6.08,28207136,44013220,165530656,28207136,6.08,64.09,17.04,17.04,120538500763,16.68,16.68,120538500763 +오르비텍,046120,8,5550,2,1175,26.86,27007122,34762520,27449486,27007122,26.86,77.69,98.39,98.39,139884088197,91.82,91.82,139884088197 +KODEX 코스닥150레버리지,233740,9,7855,5,-360,-4.38,20942243,32148148,251200000,20942243,-4.38,65.14,8.34,8.34,164605775053,8.34,8.34,164605775053 +KODEX 2차전지산업레버리지,462330,10,769,5,-47,-5.76,20644428,44180316,266700000,20644428,-5.76,46.73,7.74,7.74,15839660707,7.72,7.72,15839660707 +두산에너빌리티,034020,11,68300,2,8100,13.46,20274209,10039131,640561146,20274209,13.46,201.95,3.17,3.17,1316280802450,3.01,3.01,1316280802450 +한국정보인증,053300,12,9960,2,710,7.68,20172413,6689072,42441361,20172413,7.68,301.57,47.53,47.53,201629896740,47.70,47.70,201629896740 +휴림로봇,090710,13,2420,2,120,5.22,18695038,30994256,110237793,18695038,5.22,60.32,16.96,16.96,45056342031,16.89,16.89,45056342031 +KODEX 레버리지,122630,14,21740,5,-325,-1.47,18030302,30235344,110150000,18030302,-1.47,59.63,16.37,16.37,388858055915,16.24,16.24,388858055915 +KODEX 코스닥150선물인버스,251340,15,3685,2,85,2.36,17440610,29207516,71400000,17440610,2.36,59.71,24.43,24.43,64214969229,24.41,24.41,64214969229 +SH에너지화학,002360,16,512,2,33,6.89,16648729,813827,111133730,16648729,6.89,2045.73,14.98,14.98,8954779651,15.74,15.74,8954779651 +비큐AI,148780,17,2905,2,230,8.60,16069814,11160526,31445725,16069814,8.60,143.99,51.10,51.10,46058061702,50.42,50.42,46058061702 +극동유화,014530,18,3960,2,415,11.71,13780712,612307,34869420,13780712,11.71,2250.62,39.52,39.52,54920205338,39.77,39.77,54920205338 +오픈베이스,049480,19,3290,2,355,12.10,13399227,8701675,31422383,13399227,12.10,153.98,42.64,42.64,44042957740,42.60,42.60,44042957740 +넥써쓰,205500,20,4210,1,970,29.94,12493375,716257,58717699,12493375,29.94,1744.26,21.28,21.28,50911113273,20.59,20.59,50911113273 +SKAI,357880,21,2830,2,565,24.94,12376201,1855960,34047953,12376201,24.94,666.84,36.35,36.35,32506921774,33.74,33.74,32506921774 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,53,5,-3,-5.36,12032281,26363522,633000000,12032281,-5.36,45.64,1.90,1.90,635316204,1.89,1.89,635316204 +더즌,462860,23,4960,5,-320,-6.06,11979374,19167832,71413257,11979374,-6.06,62.50,16.77,16.77,62283946701,17.58,17.58,62283946701 +삼성전자,005930,24,58000,5,-1500,-2.52,11155323,18072252,5919637922,11155323,-2.52,61.73,0.19,0.19,646488462950,0.19,0.19,646488462950 +미래에셋증권,006800,25,21250,2,1720,8.81,10422964,6243941,570316408,10422964,8.81,166.93,1.83,1.83,226466350910,1.87,1.87,226466350910 +카카오페이,377300,26,89500,2,9900,12.44,10169623,6866762,134696682,10169623,12.44,148.10,7.55,7.55,917921197700,7.61,7.61,917921197700 +바른손이앤에이,035620,27,525,5,-65,-11.02,9442052,14691777,74439675,9442052,-11.02,64.27,12.68,12.68,5032422072,12.88,12.88,5032422072 +카카오,035720,28,66200,5,-400,-0.60,8893820,16754279,441766501,8893820,-0.60,53.08,2.01,2.01,599172556300,2.05,2.05,599172556300 +다날,064260,29,6100,5,-40,-0.65,8359920,6372870,68949040,8359920,-0.65,131.18,12.12,12.12,52205498830,12.41,12.41,52205498830 +이스트아시아홀딩스,900110,30,57,3,0,0.00,7847949,71914824,642650588,7847949,0.00,10.91,1.22,1.22,444111098,1.21,1.21,444111098 diff --git a/top30/20250623/top30-av-20250623-122000.csv b/top30/20250623/top30-av-20250623-122000.csv new file mode 100644 index 000000000000..d4ff73b6575b --- /dev/null +++ b/top30/20250623/top30-av-20250623-122000.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,252670,1,1526,2,27,1.80,223183038,329200064,926800000,223183038,1.80,67.80,24.08,24.08,342231024867,24.20,24.20,342231024867 +한국ANKOR유전,152550,2,378,2,75,24.75,49995188,8818692,70020000,49995188,24.75,566.92,71.40,71.40,19053376878,71.99,71.99,19053376878 +대한해운,005880,3,1768,2,97,5.80,48397039,6436626,322747340,48397039,5.80,751.90,15.00,15.00,88619450728,15.53,15.53,88619450728 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,44026965,46248976,1497000000,44026965,-4.48,95.20,2.94,2.94,2791903938,2.91,2.91,2791903938 +대창솔루션,096350,5,543,2,74,15.78,36243851,55476164,163761009,36243851,15.78,65.33,22.13,22.13,18859331150,21.21,21.21,18859331150 +우리기술,032820,6,4335,2,220,5.35,29103119,44013220,165530656,29103119,5.35,66.12,17.58,17.58,124433659365,17.34,17.34,124433659365 +KODEX 인버스,114800,7,3752,2,37,1.00,28550220,39599492,179300000,28550220,1.00,72.10,15.92,15.92,107411617611,15.97,15.97,107411617611 +오르비텍,046120,8,5510,2,1135,25.94,27206024,34762520,27449486,27206024,25.94,78.26,99.11,99.11,140980199437,93.21,93.21,140980199437 +KODEX 코스닥150레버리지,233740,9,7850,5,-365,-4.44,21222805,32148148,251200000,21222805,-4.44,66.02,8.45,8.45,166809125730,8.46,8.46,166809125730 +두산에너빌리티,034020,10,67800,2,7600,12.62,20906946,10039131,640561146,20906946,12.62,208.25,3.26,3.26,1359167050700,3.13,3.13,1359167050700 +KODEX 2차전지산업레버리지,462330,11,766,5,-50,-6.13,20757284,44180316,266700000,20757284,-6.13,46.98,7.78,7.78,15926254002,7.80,7.80,15926254002 +한국정보인증,053300,12,9820,2,570,6.16,20607734,6689072,42441361,20607734,6.16,308.08,48.56,48.56,205956933655,49.42,49.42,205956933655 +휴림로봇,090710,13,2420,2,120,5.22,18843548,30994256,110237793,18843548,5.22,60.80,17.09,17.09,45416785836,17.02,17.02,45416785836 +KODEX 레버리지,122630,14,21695,5,-370,-1.68,18338653,30235344,110150000,18338653,-1.68,60.65,16.65,16.65,395549100180,16.55,16.55,395549100180 +KODEX 코스닥150선물인버스,251340,15,3687,2,87,2.42,17603817,29207516,71400000,17603817,2.42,60.27,24.66,24.66,64816662176,24.62,24.62,64816662176 +SH에너지화학,002360,16,504,2,25,5.22,16932737,813827,111133730,16932737,5.22,2080.63,15.24,15.24,9099802830,16.25,16.25,9099802830 +비큐AI,148780,17,2915,2,240,8.97,16241584,11160526,31445725,16241584,8.97,145.53,51.65,51.65,46559704153,50.79,50.79,46559704153 +극동유화,014530,18,3980,2,435,12.27,14490653,612307,34869420,14490653,12.27,2366.57,41.56,41.56,57758698680,41.62,41.62,57758698680 +오픈베이스,049480,19,3345,2,410,13.97,13607799,8701675,31422383,13607799,13.97,156.38,43.31,43.31,44741439375,42.57,42.57,44741439375 +SKAI,357880,20,2805,2,540,23.84,12862592,1855960,34047953,12862592,23.84,693.04,37.78,37.78,33860558319,35.45,35.45,33860558319 +넥써쓰,205500,21,4210,1,970,29.94,12506337,716257,58717699,12506337,29.94,1746.07,21.30,21.30,50965683293,20.62,20.62,50965683293 +더즌,462860,22,4940,5,-340,-6.44,12138835,19167832,71413257,12138835,-6.44,63.33,17.00,17.00,63074041431,17.88,17.88,63074041431 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,54,5,-2,-3.57,12085843,26363522,633000000,12085843,-3.57,45.84,1.91,1.91,638205261,1.87,1.87,638205261 +삼성전자,005930,24,58000,5,-1500,-2.52,11328662,18072252,5919637922,11328662,-2.52,62.69,0.19,0.19,656542232150,0.19,0.19,656542232150 +미래에셋증권,006800,25,21300,2,1770,9.06,10502583,6243941,570316408,10502583,9.06,168.20,1.84,1.84,228159544735,1.88,1.88,228159544735 +카카오페이,377300,26,88500,2,8900,11.18,10375751,6866762,134696682,10375751,11.18,151.10,7.70,7.70,936280750250,7.85,7.85,936280750250 +바른손이앤에이,035620,27,528,5,-62,-10.51,9522050,14691777,74439675,9522050,-10.51,64.81,12.79,12.79,5074519083,12.91,12.91,5074519083 +카카오,035720,28,65800,5,-800,-1.20,9188566,16754279,441766501,9188566,-1.20,54.84,2.08,2.08,618599129100,2.13,2.13,618599129100 +데이타솔루션,263800,29,6700,2,680,11.30,9130237,17326952,16219380,9130237,11.30,52.69,56.29,56.29,57608955515,53.01,53.01,57608955515 +세아메카닉스,396300,30,3125,2,280,9.84,8908531,3857118,26489500,8908531,9.84,230.96,33.63,33.63,27785297253,33.57,33.57,27785297253 diff --git a/top30/20250623/top30-av-20250623-123000.csv b/top30/20250623/top30-av-20250623-123000.csv new file mode 100644 index 000000000000..d867721b926e --- /dev/null +++ b/top30/20250623/top30-av-20250623-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1527,2,28,1.87,226886468,329200064,926800000,226886468,1.87,68.92,24.48,24.48,347887106468,24.58,24.58,347887106468 +한국ANKOR유전,152550,2,379,2,76,25.08,50591414,8818692,70020000,50591414,25.08,573.68,72.25,72.25,19278817037,72.65,72.65,19278817037 +대한해운,005880,3,1779,2,108,6.46,48843996,6436626,322747340,48843996,6.46,758.84,15.13,15.13,89412309941,15.57,15.57,89412309941 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,44684517,46248976,1497000000,44684517,-4.48,96.62,2.98,2.98,2833987266,2.96,2.96,2833987266 +대창솔루션,096350,5,545,2,76,16.20,36649348,55476164,163761009,36649348,16.20,66.06,22.38,22.38,19079713406,21.38,21.38,19079713406 +우리기술,032820,6,4345,2,230,5.59,29452921,44013220,165530656,29452921,5.59,66.92,17.79,17.79,125955411602,17.51,17.51,125955411602 +KODEX 인버스,114800,7,3755,2,40,1.08,29265086,39599492,179300000,29265086,1.08,73.90,16.32,16.32,110095344586,16.35,16.35,110095344586 +오르비텍,046120,8,5550,2,1175,26.86,27417471,34762520,27449486,27417471,26.86,78.87,99.88,99.88,142155272872,93.31,93.31,142155272872 +두산에너빌리티,034020,9,67300,2,7100,11.79,21622591,10039131,640561146,21622591,11.79,215.38,3.38,3.38,1407466131450,3.26,3.26,1407466131450 +KODEX 코스닥150레버리지,233740,10,7840,5,-375,-4.56,21598202,32148148,251200000,21598202,-4.56,67.18,8.60,8.60,169751784077,8.62,8.62,169751784077 +한국정보인증,053300,11,9860,2,610,6.59,21097182,6689072,42441361,21097182,6.59,315.40,49.71,49.71,210798189985,50.37,50.37,210798189985 +KODEX 2차전지산업레버리지,462330,12,767,5,-49,-6.00,20906404,44180316,266700000,20906404,-6.00,47.32,7.84,7.84,16040502517,7.84,7.84,16040502517 +휴림로봇,090710,13,2420,2,120,5.22,18929878,30994256,110237793,18929878,5.22,61.08,17.17,17.17,45625772795,17.10,17.10,45625772795 +KODEX 레버리지,122630,14,21660,5,-405,-1.84,18635104,30235344,110150000,18635104,-1.84,61.63,16.92,16.92,401971985550,16.85,16.85,401971985550 +KODEX 코스닥150선물인버스,251340,15,3695,2,95,2.64,18376837,29207516,71400000,18376837,2.64,62.92,25.74,25.74,67669120545,25.65,25.65,67669120545 +SH에너지화학,002360,16,508,2,29,6.05,17044107,813827,111133730,17044107,6.05,2094.32,15.34,15.34,9156084166,16.22,16.22,9156084166 +비큐AI,148780,17,2905,2,230,8.60,16428082,11160526,31445725,16428082,8.60,147.20,52.24,52.24,47100257872,51.56,51.56,47100257872 +극동유화,014530,18,4000,2,455,12.83,15054729,612307,34869420,15054729,12.83,2458.69,43.17,43.17,60017471220,43.03,43.03,60017471220 +오픈베이스,049480,19,3350,2,415,14.14,13680294,8701675,31422383,13680294,14.14,157.21,43.54,43.54,44983497110,42.73,42.73,44983497110 +SKAI,357880,20,2820,2,555,24.50,13373930,1855960,34047953,13373930,24.50,720.59,39.28,39.28,35301681683,36.77,36.77,35301681683 +넥써쓰,205500,21,4210,1,970,29.94,12564901,716257,58717699,12564901,29.94,1754.24,21.40,21.40,51212237733,20.72,20.72,51212237733 +더즌,462860,22,4940,5,-340,-6.44,12313197,19167832,71413257,12313197,-6.44,64.24,17.24,17.24,63933707819,18.12,18.12,63933707819 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,54,5,-2,-3.57,12123708,26363522,633000000,12123708,-3.57,45.99,1.92,1.92,640249971,1.87,1.87,640249971 +삼성전자,005930,24,58000,5,-1500,-2.52,11730820,18072252,5919637922,11730820,-2.52,64.91,0.20,0.20,679864364700,0.20,0.20,679864364700 +데이타솔루션,263800,25,6870,2,850,14.12,11208455,17326952,16219380,11208455,14.12,64.69,69.11,69.11,71627560715,64.28,64.28,71627560715 +카카오페이,377300,26,88300,2,8700,10.93,10659049,6866762,134696682,10659049,10.93,155.23,7.91,7.91,961246303850,8.08,8.08,961246303850 +미래에셋증권,006800,27,21400,2,1870,9.58,10658686,6243941,570316408,10658686,9.58,170.70,1.87,1.87,231478152435,1.90,1.90,231478152435 +바른손이앤에이,035620,28,523,5,-67,-11.36,9576634,14691777,74439675,9576634,-11.36,65.18,12.86,12.86,5103144047,13.11,13.11,5103144047 +세아메카닉스,396300,29,3065,2,220,7.73,9436370,3857118,26489500,9436370,7.73,244.65,35.62,35.62,29408461078,36.22,36.22,29408461078 +카카오,035720,30,66200,5,-400,-0.60,9334018,16754279,441766501,9334018,-0.60,55.71,2.11,2.11,628208461750,2.15,2.15,628208461750 diff --git a/top30/20250623/top30-av-20250623-124000.csv b/top30/20250623/top30-av-20250623-124000.csv new file mode 100644 index 000000000000..b58d594c800e --- /dev/null +++ b/top30/20250623/top30-av-20250623-124000.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,252670,1,1516,2,17,1.13,235293338,329200064,926800000,235293338,1.13,71.47,25.39,25.39,360670227206,25.67,25.67,360670227206 +한국ANKOR유전,152550,2,379,2,76,25.08,51152625,8818692,70020000,51152625,25.08,580.05,73.05,73.05,19491823785,73.45,73.45,19491823785 +대한해운,005880,3,1775,2,104,6.22,49396352,6436626,322747340,49396352,6.22,767.43,15.30,15.30,90395030685,15.78,15.78,90395030685 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,45246629,46248976,1497000000,45246629,-4.48,97.83,3.02,3.02,2869907434,3.00,3.00,2869907434 +대창솔루션,096350,5,551,2,82,17.48,37931787,55476164,163761009,37931787,17.48,68.37,23.16,23.16,19787518649,21.93,21.93,19787518649 +우리기술,032820,6,4315,2,200,4.86,30102172,44013220,165530656,30102172,4.86,68.39,18.19,18.19,128759094010,18.03,18.03,128759094010 +KODEX 인버스,114800,7,3740,2,25,0.67,29864599,39599492,179300000,29864599,0.67,75.42,16.66,16.66,112342263201,16.75,16.75,112342263201 +오르비텍,046120,8,5520,2,1145,26.17,27543217,34762520,27449486,27543217,26.17,79.23,100.34,100.34,142851333227,94.28,94.28,142851333227 +두산에너빌리티,034020,9,67300,2,7100,11.79,22273570,10039131,640561146,22273570,11.79,221.87,3.48,3.48,1451132466650,3.37,3.37,1451132466650 +KODEX 코스닥150레버리지,233740,10,7890,5,-325,-3.96,22062646,32148148,251200000,22062646,-3.96,68.63,8.78,8.78,173405240384,8.75,8.75,173405240384 +한국정보인증,053300,11,9930,2,680,7.35,21325432,6689072,42441361,21325432,7.35,318.81,50.25,50.25,213066063765,50.56,50.56,213066063765 +KODEX 2차전지산업레버리지,462330,12,771,5,-45,-5.51,21196237,44180316,266700000,21196237,-5.51,47.98,7.95,7.95,16263280638,7.91,7.91,16263280638 +KODEX 레버리지,122630,13,21825,5,-240,-1.09,19495741,30235344,110150000,19495741,-1.09,64.48,17.70,17.70,420713384209,17.50,17.50,420713384209 +휴림로봇,090710,14,2430,2,130,5.65,19048867,30994256,110237793,19048867,5.65,61.46,17.28,17.28,45914509598,17.14,17.14,45914509598 +KODEX 코스닥150선물인버스,251340,15,3680,2,80,2.22,18808481,29207516,71400000,18808481,2.22,64.40,26.34,26.34,69259208242,26.36,26.36,69259208242 +SH에너지화학,002360,16,507,2,28,5.85,17121143,813827,111133730,17121143,5.85,2103.78,15.41,15.41,9195262666,16.32,16.32,9195262666 +비큐AI,148780,17,2905,2,230,8.60,16565402,11160526,31445725,16565402,8.60,148.43,52.68,52.68,47499574957,52.00,52.00,47499574957 +극동유화,014530,18,4010,2,465,13.12,15515117,612307,34869420,15515117,13.12,2533.88,44.49,44.49,61861588326,44.24,44.24,61861588326 +오픈베이스,049480,19,3385,2,450,15.33,13837008,8701675,31422383,13837008,15.33,159.02,44.04,44.04,45508128710,42.78,42.78,45508128710 +SKAI,357880,20,2840,2,575,25.39,13730137,1855960,34047953,13730137,25.39,739.79,40.33,40.33,36312366548,37.55,37.55,36312366548 +데이타솔루션,263800,21,7020,2,1000,16.61,12882348,17326952,16219380,12882348,16.61,74.35,79.43,79.43,83145972395,73.02,73.02,83145972395 +넥써쓰,205500,22,4210,1,970,29.94,12585807,716257,58717699,12585807,29.94,1757.16,21.43,21.43,51300251993,20.75,20.75,51300251993 +더즌,462860,23,4955,5,-325,-6.16,12409237,19167832,71413257,12409237,-6.16,64.74,17.38,17.38,64408378267,18.20,18.20,64408378267 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,54,5,-2,-3.57,12134967,26363522,633000000,12134967,-3.57,46.03,1.92,1.92,640857957,1.87,1.87,640857957 +삼성전자,005930,25,58200,5,-1300,-2.18,11943876,18072252,5919637922,11943876,-2.18,66.09,0.20,0.20,692237233200,0.20,0.20,692237233200 +미래에셋증권,006800,26,21650,2,2120,10.86,10908181,6243941,570316408,10908181,10.86,174.70,1.91,1.91,236840861560,1.92,1.92,236840861560 +카카오페이,377300,27,89700,2,10100,12.69,10849823,6866762,134696682,10849823,12.69,158.00,8.06,8.06,978245379700,8.10,8.10,978245379700 +세아메카닉스,396300,28,3120,2,275,9.67,9689366,3857118,26489500,9689366,9.67,251.21,36.58,36.58,30183667470,36.52,36.52,30183667470 +바른손이앤에이,035620,29,527,5,-63,-10.68,9647204,14691777,74439675,9647204,-10.68,65.66,12.96,12.96,5139977811,13.10,13.10,5139977811 +카카오,035720,30,66700,2,100,0.15,9524745,16754279,441766501,9524745,0.15,56.85,2.16,2.16,640887546450,2.18,2.18,640887546450 diff --git a/top30/20250623/top30-av-20250623-125001.csv b/top30/20250623/top30-av-20250623-125001.csv new file mode 100644 index 000000000000..1685238a11da --- /dev/null +++ b/top30/20250623/top30-av-20250623-125001.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,252670,1,1515,2,16,1.07,242524732,329200064,926800000,242524732,1.07,73.67,26.17,26.17,371624458052,26.47,26.47,371624458052 +한국ANKOR유전,152550,2,375,2,72,23.76,51518597,8818692,70020000,51518597,23.76,584.20,73.58,73.58,19629662046,74.76,74.76,19629662046 +대한해운,005880,3,1772,2,101,6.04,49787367,6436626,322747340,49787367,6.04,773.50,15.43,15.43,91089308108,15.93,15.93,91089308108 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,63,5,-4,-5.97,45535061,46248976,1497000000,45535061,-5.97,98.46,3.04,3.04,2888352082,3.06,3.06,2888352082 +대창솔루션,096350,5,554,2,85,18.12,38324361,55476164,163761009,38324361,18.12,69.08,23.40,23.40,20004256355,22.05,22.05,20004256355 +KODEX 인버스,114800,6,3735,2,20,0.54,31347047,39599492,179300000,31347047,0.54,79.16,17.48,17.48,117885109358,17.60,17.60,117885109358 +우리기술,032820,7,4335,2,220,5.35,30576349,44013220,165530656,30576349,5.35,69.47,18.47,18.47,130801516416,18.23,18.23,130801516416 +오르비텍,046120,8,5570,2,1195,27.31,27793882,34762520,27449486,27793882,27.31,79.95,101.25,101.25,144238483867,94.34,94.34,144238483867 +KODEX 코스닥150레버리지,233740,9,7895,5,-320,-3.90,22737168,32148148,251200000,22737168,-3.90,70.73,9.05,9.05,178731620710,9.01,9.01,178731620710 +두산에너빌리티,034020,10,68000,2,7800,12.96,22678877,10039131,640561146,22678877,12.96,225.90,3.54,3.54,1478526001100,3.39,3.39,1478526001100 +한국정보인증,053300,11,9900,2,650,7.03,21545250,6689072,42441361,21545250,7.03,322.10,50.76,50.76,215239492260,51.23,51.23,215239492260 +KODEX 2차전지산업레버리지,462330,12,769,5,-47,-5.76,21446162,44180316,266700000,21446162,-5.76,48.54,8.04,8.04,16455729726,8.02,8.02,16455729726 +KODEX 레버리지,122630,13,21845,5,-220,-1.00,20049561,30235344,110150000,20049561,-1.00,66.31,18.20,18.20,432809440985,17.99,17.99,432809440985 +KODEX 코스닥150선물인버스,251340,14,3680,2,80,2.22,19385134,29207516,71400000,19385134,2.22,66.37,27.15,27.15,71379871614,27.17,27.17,71379871614 +휴림로봇,090710,15,2430,2,130,5.65,19120030,30994256,110237793,19120030,5.65,61.69,17.34,17.34,46087421203,17.20,17.20,46087421203 +SH에너지화학,002360,16,502,2,23,4.80,17212077,813827,111133730,17212077,4.80,2114.96,15.49,15.49,9241042937,16.56,16.56,9241042937 +비큐AI,148780,17,2880,2,205,7.66,16740220,11160526,31445725,16740220,7.66,149.99,53.24,53.24,48005215484,53.01,53.01,48005215484 +극동유화,014530,18,3990,2,445,12.55,15965874,612307,34869420,15965874,12.55,2607.49,45.79,45.79,63668396443,45.76,45.76,63668396443 +데이타솔루션,263800,19,7330,2,1310,21.76,15317321,17326952,16219380,15317321,21.76,88.40,94.44,94.44,100809312790,84.79,84.79,100809312790 +오픈베이스,049480,20,3405,2,470,16.01,14618095,8701675,31422383,14618095,16.01,167.99,46.52,46.52,48181519749,45.03,45.03,48181519749 +SKAI,357880,21,2880,2,615,27.15,14184413,1855960,34047953,14184413,27.15,764.26,41.66,41.66,37614303231,38.36,38.36,37614303231 +넥써쓰,205500,22,4210,1,970,29.94,12593418,716257,58717699,12593418,29.94,1758.23,21.45,21.45,51332294303,20.77,20.77,51332294303 +더즌,462860,23,4950,5,-330,-6.25,12498273,19167832,71413257,12498273,-6.25,65.20,17.50,17.50,64847952049,18.34,18.34,64847952049 +삼성전자,005930,24,58250,5,-1250,-2.10,12320814,18072252,5919637922,12320814,-2.10,68.18,0.21,0.21,714205837000,0.21,0.21,714205837000 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,54,5,-2,-3.57,12178159,26363522,633000000,12178159,-3.57,46.19,1.92,1.92,643190325,1.88,1.88,643190325 +미래에셋증권,006800,26,21400,2,1870,9.58,11320458,6243941,570316408,11320458,9.58,181.30,1.98,1.98,245693653135,2.01,2.01,245693653135 +카카오페이,377300,27,90200,2,10600,13.32,11018706,6866762,134696682,11018706,13.32,160.46,8.18,8.18,993409832450,8.18,8.18,993409832450 +세아메카닉스,396300,28,3090,2,245,8.61,9789083,3857118,26489500,9789083,8.61,253.79,36.95,36.95,30492619407,37.25,37.25,30492619407 +바른손이앤에이,035620,29,526,5,-64,-10.85,9669282,14691777,74439675,9669282,-10.85,65.81,12.99,12.99,5151551625,13.16,13.16,5151551625 +카카오,035720,30,66600,3,0,0.00,9656277,16754279,441766501,9656277,0.00,57.63,2.19,2.19,649648468300,2.21,2.21,649648468300 diff --git a/top30/20250623/top30-av-20250623-130000.csv b/top30/20250623/top30-av-20250623-130000.csv new file mode 100644 index 000000000000..421fc2b7fe0c --- /dev/null +++ b/top30/20250623/top30-av-20250623-130000.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,252670,1,1514,2,15,1.00,247737902,329200064,926800000,247737902,1.00,75.25,26.73,26.73,379517285452,27.05,27.05,379517285452 +한국ANKOR유전,152550,2,376,2,73,24.09,51789249,8818692,70020000,51789249,24.09,587.27,73.96,73.96,19731011094,74.94,74.94,19731011094 +대한해운,005880,3,1765,2,94,5.63,50090637,6436626,322747340,50090637,5.63,778.21,15.52,15.52,91625673585,16.08,16.08,91625673585 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,46638478,46248976,1497000000,46638478,-4.48,100.84,3.12,3.12,2958387917,3.09,3.09,2958387917 +대창솔루션,096350,5,546,2,77,16.42,38716539,55476164,163761009,38716539,16.42,69.79,23.64,23.64,20219452592,22.61,22.61,20219452592 +KODEX 인버스,114800,6,3737,2,22,0.59,31591278,39599492,179300000,31591278,0.59,79.78,17.62,17.62,118798507036,17.73,17.73,118798507036 +우리기술,032820,7,4365,2,250,6.08,30877969,44013220,165530656,30877969,6.08,70.16,18.65,18.65,132109865490,18.28,18.28,132109865490 +오르비텍,046120,8,5550,2,1175,26.86,27910576,34762520,27449486,27910576,26.86,80.29,101.68,101.68,144886894917,95.10,95.10,144886894917 +KODEX 코스닥150레버리지,233740,9,7905,5,-310,-3.77,23027566,32148148,251200000,23027566,-3.77,71.63,9.17,9.17,181023904808,9.12,9.12,181023904808 +두산에너빌리티,034020,10,67900,2,7700,12.79,22949120,10039131,640561146,22949120,12.79,228.60,3.58,3.58,1496857957400,3.44,3.44,1496857957400 +KODEX 2차전지산업레버리지,462330,11,768,5,-48,-5.88,21851167,44180316,266700000,21851167,-5.88,49.46,8.19,8.19,16767009035,8.19,8.19,16767009035 +한국정보인증,053300,12,9920,2,670,7.24,21713490,6689072,42441361,21713490,7.24,324.61,51.16,51.16,216909468010,51.52,51.52,216909468010 +KODEX 레버리지,122630,13,21875,5,-190,-0.86,20406026,30235344,110150000,20406026,-0.86,67.49,18.53,18.53,440602613579,18.29,18.29,440602613579 +KODEX 코스닥150선물인버스,251340,14,3680,2,80,2.22,19499122,29207516,71400000,19499122,2.22,66.76,27.31,27.31,71799213108,27.33,27.33,71799213108 +휴림로봇,090710,15,2427,2,127,5.52,19226313,30994256,110237793,19226313,5.52,62.03,17.44,17.44,46345338453,17.32,17.32,46345338453 +SH에너지화학,002360,16,503,2,24,5.01,17325830,813827,111133730,17325830,5.01,2128.93,15.59,15.59,9298092722,16.63,16.63,9298092722 +비큐AI,148780,17,2850,2,175,6.54,17067501,11160526,31445725,17067501,6.54,152.93,54.28,54.28,48939803659,54.61,54.61,48939803659 +극동유화,014530,18,3840,2,295,8.32,16903549,612307,34869420,16903549,8.32,2760.63,48.48,48.48,67318352490,50.28,50.28,67318352490 +데이타솔루션,263800,19,7260,2,1240,20.60,16530126,17326952,16219380,16530126,20.60,95.40,101.92,101.92,109665815305,93.13,93.13,109665815305 +SKAI,357880,20,2905,2,640,28.26,15276569,1855960,34047953,15276569,28.26,823.11,44.87,44.87,40786080229,41.24,41.24,40786080229 +오픈베이스,049480,21,3380,2,445,15.16,14870974,8701675,31422383,14870974,15.16,170.90,47.33,47.33,49033810087,46.17,46.17,49033810087 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,54,5,-2,-3.57,12759535,26363522,633000000,12759535,-3.57,48.40,2.02,2.02,674004629,1.97,1.97,674004629 +넥써쓰,205500,23,4210,1,970,29.94,12596110,716257,58717699,12596110,29.94,1758.60,21.45,21.45,51343627623,20.77,20.77,51343627623 +더즌,462860,24,4975,5,-305,-5.78,12594949,19167832,71413257,12594949,-5.78,65.71,17.64,17.64,65328495850,18.39,18.39,65328495850 +삼성전자,005930,25,58250,5,-1250,-2.10,12438258,18072252,5919637922,12438258,-2.10,68.83,0.21,0.21,721041252800,0.21,0.21,721041252800 +미래에셋증권,006800,26,21400,2,1870,9.58,11433223,6243941,570316408,11433223,9.58,183.11,2.00,2.00,248110546510,2.03,2.03,248110546510 +카카오페이,377300,27,90300,2,10700,13.44,11138895,6866762,134696682,11138895,13.44,162.21,8.27,8.27,1004255928750,8.26,8.26,1004255928750 +모아데이타,288980,28,1618,2,168,11.59,10172468,20046116,34556562,10172468,11.59,50.75,29.44,29.44,16013973110,28.64,28.64,16013973110 +세아메카닉스,396300,29,3105,2,260,9.14,9913540,3857118,26489500,9913540,9.14,257.02,37.42,37.42,30878333462,37.54,37.54,30878333462 +카카오,035720,30,66600,3,0,0.00,9846236,16754279,441766501,9846236,0.00,58.77,2.23,2.23,662257329950,2.25,2.25,662257329950 diff --git a/top30/20250623/top30-av-20250623-131000.csv b/top30/20250623/top30-av-20250623-131000.csv new file mode 100644 index 000000000000..a791d256afe7 --- /dev/null +++ b/top30/20250623/top30-av-20250623-131000.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,252670,1,1514,2,15,1.00,250642651,329200064,926800000,250642651,1.00,76.14,27.04,27.04,383913485729,27.36,27.36,383913485729 +한국ANKOR유전,152550,2,376,2,73,24.09,52046363,8818692,70020000,52046363,24.09,590.18,74.33,74.33,19827621822,75.31,75.31,19827621822 +대한해운,005880,3,1762,2,91,5.45,50296680,6436626,322747340,50296680,5.45,781.41,15.58,15.58,91988963857,16.18,16.18,91988963857 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,47220175,46248976,1497000000,47220175,-4.48,102.10,3.15,3.15,2995616525,3.13,3.13,2995616525 +대창솔루션,096350,5,548,2,79,16.84,39323739,55476164,163761009,39323739,16.84,70.88,24.01,24.01,20552100818,22.90,22.90,20552100818 +KODEX 인버스,114800,6,3737,2,22,0.59,31796365,39599492,179300000,31796365,0.59,80.29,17.73,17.73,119565507777,17.84,17.84,119565507777 +우리기술,032820,7,4340,2,225,5.47,31151679,44013220,165530656,31151679,5.47,70.78,18.82,18.82,133298580475,18.55,18.55,133298580475 +오르비텍,046120,8,5540,2,1165,26.63,28072833,34762520,27449486,28072833,26.63,80.76,102.27,102.27,145788411837,95.87,95.87,145788411837 +KODEX 코스닥150레버리지,233740,9,7915,5,-300,-3.65,23578820,32148148,251200000,23578820,-3.65,73.34,9.39,9.39,185383172547,9.32,9.32,185383172547 +두산에너빌리티,034020,10,67700,2,7500,12.46,23197490,10039131,640561146,23197490,12.46,231.07,3.62,3.62,1513647283900,3.49,3.49,1513647283900 +한국정보인증,053300,11,10020,2,770,8.32,22200624,6689072,42441361,22200624,8.32,331.89,52.31,52.31,221778502680,52.15,52.15,221778502680 +KODEX 2차전지산업레버리지,462330,12,768,5,-48,-5.88,22095161,44180316,266700000,22095161,-5.88,50.01,8.28,8.28,16954523833,8.28,8.28,16954523833 +KODEX 레버리지,122630,13,21870,5,-195,-0.88,20644341,30235344,110150000,20644341,-0.88,68.28,18.74,18.74,445814604854,18.51,18.51,445814604854 +KODEX 코스닥150선물인버스,251340,14,3675,2,75,2.08,19748627,29207516,71400000,19748627,2.08,67.61,27.66,27.66,72716133185,27.71,27.71,72716133185 +휴림로봇,090710,15,2445,2,145,6.30,19343208,30994256,110237793,19343208,6.30,62.41,17.55,17.55,46629654576,17.30,17.30,46629654576 +데이타솔루션,263800,16,7070,2,1050,17.44,17497980,17326952,16219380,17497980,17.44,100.99,107.88,107.88,116565096895,101.65,101.65,116565096895 +SH에너지화학,002360,17,507,2,28,5.85,17353307,813827,111133730,17353307,5.85,2132.31,15.61,15.61,9311980253,16.53,16.53,9311980253 +비큐AI,148780,18,2850,2,175,6.54,17219546,11160526,31445725,17219546,6.54,154.29,54.76,54.76,49372486849,55.09,55.09,49372486849 +극동유화,014530,19,3865,2,320,9.03,17023601,612307,34869420,17023601,9.03,2780.24,48.82,48.82,67782225461,50.29,50.29,67782225461 +SKAI,357880,20,2900,2,635,28.04,15660169,1855960,34047953,15660169,28.04,843.78,45.99,45.99,41899996234,42.44,42.44,41899996234 +오픈베이스,049480,21,3335,2,400,13.63,15069969,8701675,31422383,15069969,13.63,173.18,47.96,47.96,49700880107,47.43,47.43,49700880107 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,54,5,-2,-3.57,12779545,26363522,633000000,12779545,-3.57,48.47,2.02,2.02,675085169,1.97,1.97,675085169 +더즌,462860,23,4970,5,-310,-5.87,12763521,19167832,71413257,12763521,-5.87,66.59,17.87,17.87,66167571549,18.64,18.64,66167571549 +삼성전자,005930,24,58250,5,-1250,-2.10,12638275,18072252,5919637922,12638275,-2.10,69.93,0.21,0.21,732683210700,0.21,0.21,732683210700 +넥써쓰,205500,25,4210,1,970,29.94,12596770,716257,58717699,12596770,29.94,1758.69,21.45,21.45,51346406223,20.77,20.77,51346406223 +미래에셋증권,006800,26,21750,2,2220,11.37,11917134,6243941,570316408,11917134,11.37,190.86,2.09,2.09,258602089860,2.08,2.08,258602089860 +카카오페이,377300,27,92500,2,12900,16.21,11531005,6866762,134696682,11531005,16.21,167.92,8.56,8.56,1040402309200,8.35,8.35,1040402309200 +모아데이타,288980,28,1564,2,114,7.86,11076376,20046116,34556562,11076376,7.86,55.25,32.05,32.05,17449482928,32.29,32.29,17449482928 +카카오,035720,29,66500,5,-100,-0.15,9993501,16754279,441766501,9993501,-0.15,59.65,2.26,2.26,672070731900,2.29,2.29,672070731900 +세아메카닉스,396300,30,3090,2,245,8.61,9983677,3857118,26489500,9983677,8.61,258.84,37.69,37.69,31094267042,37.99,37.99,31094267042 diff --git a/top30/20250623/top30-av-20250623-132001.csv b/top30/20250623/top30-av-20250623-132001.csv new file mode 100644 index 000000000000..58e27a00ca0f --- /dev/null +++ b/top30/20250623/top30-av-20250623-132001.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,252670,1,1511,2,12,0.80,256325782,329200064,926800000,256325782,0.80,77.86,27.66,27.66,392507790013,28.03,28.03,392507790013 +한국ANKOR유전,152550,2,377,2,74,24.42,52561988,8818692,70020000,52561988,24.42,596.03,75.07,75.07,20022566216,75.85,75.85,20022566216 +대한해운,005880,3,1769,2,98,5.86,50506016,6436626,322747340,50506016,5.86,784.67,15.65,15.65,92358649056,16.18,16.18,92358649056 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,47522078,46248976,1497000000,47522078,-4.48,102.75,3.17,3.17,3014788317,3.15,3.15,3014788317 +대창솔루션,096350,5,545,2,76,16.20,39768507,55476164,163761009,39768507,16.20,71.69,24.28,24.28,20794273478,23.30,23.30,20794273478 +KODEX 인버스,114800,6,3730,2,15,0.40,32345946,39599492,179300000,32345946,0.40,81.68,18.04,18.04,121618273829,18.18,18.18,121618273829 +우리기술,032820,7,4340,2,225,5.47,31383481,44013220,165530656,31383481,5.47,71.30,18.96,18.96,134305177840,18.69,18.69,134305177840 +오르비텍,046120,8,5540,2,1165,26.63,28236881,34762520,27449486,28236881,26.63,81.23,102.87,102.87,146701907447,96.47,96.47,146701907447 +KODEX 코스닥150레버리지,233740,9,7905,5,-310,-3.77,23879537,32148148,251200000,23879537,-3.77,74.28,9.51,9.51,187759211470,9.46,9.46,187759211470 +두산에너빌리티,034020,10,67900,2,7700,12.79,23580769,10039131,640561146,23580769,12.79,234.89,3.68,3.68,1539691967000,3.54,3.54,1539691967000 +한국정보인증,053300,11,9880,2,630,6.81,22500568,6689072,42441361,22500568,6.81,336.38,53.02,53.02,224770565875,53.60,53.60,224770565875 +KODEX 2차전지산업레버리지,462330,12,768,5,-48,-5.88,22338597,44180316,266700000,22338597,-5.88,50.56,8.38,8.38,17141374034,8.37,8.37,17141374034 +KODEX 레버리지,122630,13,21910,5,-155,-0.70,20918810,30235344,110150000,20918810,-0.70,69.19,18.99,18.99,451821812803,18.72,18.72,451821812803 +KODEX 코스닥150선물인버스,251340,14,3675,2,75,2.08,19966555,29207516,71400000,19966555,2.08,68.36,27.96,27.96,73517106905,28.02,28.02,73517106905 +휴림로봇,090710,15,2470,2,170,7.39,19594737,30994256,110237793,19594737,7.39,63.22,17.77,17.77,47246474323,17.35,17.35,47246474323 +데이타솔루션,263800,16,6840,2,820,13.62,18418321,17326952,16219380,18418321,13.62,106.30,113.56,113.56,122935495400,110.81,110.81,122935495400 +비큐AI,148780,17,2820,2,145,5.42,17414882,11160526,31445725,17414882,5.42,156.04,55.38,55.38,49926369259,56.30,56.30,49926369259 +SH에너지화학,002360,18,506,2,27,5.64,17387286,813827,111133730,17387286,5.64,2136.48,15.65,15.65,9329152521,16.59,16.59,9329152521 +극동유화,014530,19,3870,2,325,9.17,17118324,612307,34869420,17118324,9.17,2795.71,49.09,49.09,68147313546,50.50,50.50,68147313546 +SKAI,357880,20,2880,2,615,27.15,16103755,1855960,34047953,16103755,27.15,867.68,47.30,47.30,43180178533,44.04,44.04,43180178533 +오픈베이스,049480,21,3245,2,310,10.56,15479895,8701675,31422383,15479895,10.56,177.90,49.26,49.26,51045777210,50.06,50.06,51045777210 +더즌,462860,22,4930,5,-350,-6.63,12918836,19167832,71413257,12918836,-6.63,67.40,18.09,18.09,66934298521,19.01,19.01,66934298521 +삼성전자,005930,23,58300,5,-1200,-2.02,12809389,18072252,5919637922,12809389,-2.02,70.88,0.22,0.22,742642351300,0.22,0.22,742642351300 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,54,5,-2,-3.57,12798153,26363522,633000000,12798153,-3.57,48.54,2.02,2.02,676090001,1.98,1.98,676090001 +넥써쓰,205500,25,4210,1,970,29.94,12601692,716257,58717699,12601692,29.94,1759.38,21.46,21.46,51367127843,20.78,20.78,51367127843 +미래에셋증권,006800,26,21750,2,2220,11.37,12089456,6243941,570316408,12089456,11.37,193.62,2.12,2.12,262335983010,2.11,2.11,262335983010 +카카오페이,377300,27,91100,2,11500,14.45,11672827,6866762,134696682,11672827,14.45,169.99,8.67,8.67,1053420206200,8.58,8.58,1053420206200 +모아데이타,288980,28,1541,2,91,6.28,11624394,20046116,34556562,11624394,6.28,57.99,33.64,33.64,18302284282,34.37,34.37,18302284282 +카카오,035720,29,66600,3,0,0.00,10063389,16754279,441766501,10063389,0.00,60.06,2.28,2.28,676720776600,2.30,2.30,676720776600 +세아메카닉스,396300,30,3090,2,245,8.61,10052261,3857118,26489500,10052261,8.61,260.62,37.95,37.95,31304740109,38.25,38.25,31304740109 diff --git a/top30/20250623/top30-av-20250623-133000.csv b/top30/20250623/top30-av-20250623-133000.csv new file mode 100644 index 000000000000..a3213c8fadd0 --- /dev/null +++ b/top30/20250623/top30-av-20250623-133000.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,252670,1,1513,2,14,0.93,259527980,329200064,926800000,259527980,0.93,78.84,28.00,28.00,397350366064,28.34,28.34,397350366064 +한국ANKOR유전,152550,2,375,2,72,23.76,52838216,8818692,70020000,52838216,23.76,599.16,75.46,75.46,20126566282,76.65,76.65,20126566282 +대한해운,005880,3,1757,2,86,5.15,50829967,6436626,322747340,50829967,5.15,789.70,15.75,15.75,92929655094,16.39,16.39,92929655094 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,47900610,46248976,1497000000,47900610,-4.48,103.57,3.20,3.20,3038964972,3.17,3.17,3038964972 +대창솔루션,096350,5,544,2,75,15.99,40179523,55476164,163761009,40179523,15.99,72.43,24.54,24.54,21017624332,23.59,23.59,21017624332 +KODEX 인버스,114800,6,3735,2,20,0.54,33037353,39599492,179300000,33037353,0.54,83.43,18.43,18.43,124200454785,18.55,18.55,124200454785 +우리기술,032820,7,4275,2,160,3.89,31886996,44013220,165530656,31886996,3.89,72.45,19.26,19.26,136473362825,19.29,19.29,136473362825 +오르비텍,046120,8,5300,2,925,21.14,29144771,34762520,27449486,29144771,21.14,83.84,106.18,106.18,151589415212,104.20,104.20,151589415212 +KODEX 코스닥150레버리지,233740,9,7915,5,-300,-3.65,24389942,32148148,251200000,24389942,-3.65,75.87,9.71,9.71,191799612332,9.65,9.65,191799612332 +두산에너빌리티,034020,10,67400,2,7200,11.96,23812108,10039131,640561146,23812108,11.96,237.19,3.72,3.72,1555349300750,3.60,3.60,1555349300750 +한국정보인증,053300,11,9750,2,500,5.41,22871484,6689072,42441361,22871484,5.41,341.92,53.89,53.89,228402312120,55.20,55.20,228402312120 +KODEX 2차전지산업레버리지,462330,12,768,5,-48,-5.88,22503737,44180316,266700000,22503737,-5.88,50.94,8.44,8.44,17268061862,8.43,8.43,17268061862 +KODEX 레버리지,122630,13,21870,5,-195,-0.88,21184524,30235344,110150000,21184524,-0.88,70.07,19.23,19.23,457639125706,19.00,19.00,457639125706 +휴림로봇,090710,14,2495,2,195,8.48,21090594,30994256,110237793,21090594,8.48,68.05,19.13,19.13,50968165291,18.53,18.53,50968165291 +KODEX 코스닥150선물인버스,251340,15,3672,2,72,2.00,19984175,29207516,71400000,19984175,2.00,68.42,27.99,27.99,73581839224,28.07,28.07,73581839224 +데이타솔루션,263800,16,6800,2,780,12.96,18877297,17326952,16219380,18877297,12.96,108.95,116.39,116.39,126071374655,114.31,114.31,126071374655 +비큐AI,148780,17,2785,2,110,4.11,17813465,11160526,31445725,17813465,4.11,159.61,56.65,56.65,51039393380,58.28,58.28,51039393380 +SH에너지화학,002360,18,504,2,25,5.22,17463289,813827,111133730,17463289,5.22,2145.82,15.71,15.71,9367376762,16.72,16.72,9367376762 +극동유화,014530,19,3870,2,325,9.17,17192359,612307,34869420,17192359,9.17,2807.80,49.30,49.30,68434341065,50.71,50.71,68434341065 +SKAI,357880,20,2870,2,605,26.71,16588334,1855960,34047953,16588334,26.71,893.79,48.72,48.72,44559267594,45.60,45.60,44559267594 +오픈베이스,049480,21,3175,2,240,8.18,15761057,8701675,31422383,15761057,8.18,181.13,50.16,50.16,51951368174,52.07,52.07,51951368174 +더즌,462860,22,4895,5,-385,-7.29,13290881,19167832,71413257,13290881,-7.29,69.34,18.61,18.61,68755713058,19.67,19.67,68755713058 +삼성전자,005930,23,58200,5,-1300,-2.18,12973829,18072252,5919637922,12973829,-2.18,71.79,0.22,0.22,752225924850,0.22,0.22,752225924850 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,54,5,-2,-3.57,12809153,26363522,633000000,12809153,-3.57,48.59,2.02,2.02,676684001,1.98,1.98,676684001 +미래에셋증권,006800,25,21650,2,2120,10.86,12621219,6243941,570316408,12621219,10.86,202.14,2.21,2.21,273970650335,2.22,2.22,273970650335 +넥써쓰,205500,26,4210,1,970,29.94,12603427,716257,58717699,12603427,29.94,1759.62,21.46,21.46,51374432193,20.78,20.78,51374432193 +모아데이타,288980,27,1526,2,76,5.24,11909068,20046116,34556562,11909068,5.24,59.41,34.46,34.46,18738997469,35.54,35.54,18738997469 +카카오페이,377300,28,89600,2,10000,12.56,11842159,6866762,134696682,11842159,12.56,172.46,8.79,8.79,1068705813000,8.86,8.86,1068705813000 +카카오,035720,29,66300,5,-300,-0.45,10155030,16754279,441766501,10155030,-0.45,60.61,2.30,2.30,682806754050,2.33,2.33,682806754050 +세아메카닉스,396300,30,3085,2,240,8.44,10154212,3857118,26489500,10154212,8.44,263.26,38.33,38.33,31618578706,38.69,38.69,31618578706 diff --git a/top30/20250623/top30-av-20250623-134000.csv b/top30/20250623/top30-av-20250623-134000.csv new file mode 100644 index 000000000000..99aeccd1f799 --- /dev/null +++ b/top30/20250623/top30-av-20250623-134000.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,252670,1,1516,2,17,1.13,263231268,329200064,926800000,263231268,1.13,79.96,28.40,28.40,402962525917,28.68,28.68,402962525917 +한국ANKOR유전,152550,2,381,2,78,25.74,53328232,8818692,70020000,53328232,25.74,604.72,76.16,76.16,20312101306,76.14,76.14,20312101306 +대한해운,005880,3,1764,2,93,5.57,51029081,6436626,322747340,51029081,5.57,792.79,15.81,15.81,93279867420,16.38,16.38,93279867420 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,48009548,46248976,1497000000,48009548,-4.48,103.81,3.21,3.21,3045937004,3.18,3.18,3045937004 +대창솔루션,096350,5,538,2,69,14.71,41023292,55476164,163761009,41023292,14.71,73.95,25.05,25.05,21471791572,24.37,24.37,21471791572 +KODEX 인버스,114800,6,3740,2,25,0.67,33380609,39599492,179300000,33380609,0.67,84.30,18.62,18.62,125484221157,18.71,18.71,125484221157 +우리기술,032820,7,4260,2,145,3.52,32572031,44013220,165530656,32572031,3.52,74.01,19.68,19.68,139389662837,19.77,19.77,139389662837 +오르비텍,046120,8,5180,2,805,18.40,30131804,34762520,27449486,30131804,18.40,86.68,109.77,109.77,156717455627,110.22,110.22,156717455627 +KODEX 코스닥150레버리지,233740,9,7890,5,-325,-3.96,24803687,32148148,251200000,24803687,-3.96,77.15,9.87,9.87,195068354783,9.84,9.84,195068354783 +두산에너빌리티,034020,10,67300,2,7100,11.79,24179247,10039131,640561146,24179247,11.79,240.85,3.77,3.77,1580039660450,3.67,3.67,1580039660450 +한국정보인증,053300,11,9730,2,480,5.19,23234607,6689072,42441361,23234607,5.19,347.35,54.75,54.75,231921454155,56.16,56.16,231921454155 +휴림로봇,090710,12,2485,2,185,8.04,22913277,30994256,110237793,22913277,8.04,73.93,20.79,20.79,55517314476,20.27,20.27,55517314476 +KODEX 2차전지산업레버리지,462330,13,769,5,-47,-5.76,22821828,44180316,266700000,22821828,-5.76,51.66,8.56,8.56,17512972407,8.54,8.54,17512972407 +KODEX 레버리지,122630,14,21845,5,-220,-1.00,21502380,30235344,110150000,21502380,-1.00,71.12,19.52,19.52,464581478731,19.31,19.31,464581478731 +KODEX 코스닥150선물인버스,251340,15,3680,2,80,2.22,20402947,29207516,71400000,20402947,2.22,69.86,28.58,28.58,75121211818,28.59,28.59,75121211818 +데이타솔루션,263800,16,6830,2,810,13.46,19143864,17326952,16219380,19143864,13.46,110.49,118.03,118.03,127886051015,115.44,115.44,127886051015 +비큐AI,148780,17,2755,2,80,2.99,18122377,11160526,31445725,18122377,2.99,162.38,57.63,57.63,51892771781,59.90,59.90,51892771781 +SH에너지화학,002360,18,503,2,24,5.01,17586106,813827,111133730,17586106,5.01,2160.91,15.82,15.82,9429127683,16.87,16.87,9429127683 +극동유화,014530,19,3860,2,315,8.89,17264431,612307,34869420,17264431,8.89,2819.57,49.51,49.51,68712521581,51.05,51.05,68712521581 +SKAI,357880,20,2870,2,605,26.71,17089583,1855960,34047953,17089583,26.71,920.79,50.19,50.19,46008725586,47.08,47.08,46008725586 +오픈베이스,049480,21,3220,2,285,9.71,16013431,8701675,31422383,16013431,9.71,184.03,50.96,50.96,52753384896,52.14,52.14,52753384896 +더즌,462860,22,4875,5,-405,-7.67,13534820,19167832,71413257,13534820,-7.67,70.61,18.95,18.95,69943344145,20.09,20.09,69943344145 +삼성전자,005930,23,58100,5,-1400,-2.35,13198889,18072252,5919637922,13198889,-2.35,73.03,0.22,0.22,765320942900,0.22,0.22,765320942900 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,54,5,-2,-3.57,12864432,26363522,633000000,12864432,-3.57,48.80,2.03,2.03,679669067,1.99,1.99,679669067 +미래에셋증권,006800,25,21550,2,2020,10.34,12771566,6243941,570316408,12771566,10.34,204.54,2.24,2.24,277225737335,2.26,2.26,277225737335 +넥써쓰,205500,26,4210,1,970,29.94,12607960,716257,58717699,12607960,29.94,1760.26,21.47,21.47,51393516123,20.79,20.79,51393516123 +모아데이타,288980,27,1521,2,71,4.90,12096714,20046116,34556562,12096714,4.90,60.34,35.01,35.01,19025164983,36.20,36.20,19025164983 +카카오페이,377300,28,90900,2,11300,14.20,11958916,6866762,134696682,11958916,14.20,174.16,8.88,8.88,1079244366400,8.81,8.81,1079244366400 +카카오,035720,29,66600,3,0,0.00,10258905,16754279,441766501,10258905,0.00,61.23,2.32,2.32,689701815900,2.34,2.34,689701815900 +세아메카닉스,396300,30,3075,2,230,8.08,10213338,3857118,26489500,10213338,8.08,264.79,38.56,38.56,31800686522,39.04,39.04,31800686522 diff --git a/top30/20250623/top30-av-20250623-135000.csv b/top30/20250623/top30-av-20250623-135000.csv new file mode 100644 index 000000000000..045c5ec1f046 --- /dev/null +++ b/top30/20250623/top30-av-20250623-135000.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,252670,1,1514,2,15,1.00,266262860,329200064,926800000,266262860,1.00,80.88,28.73,28.73,407556600504,29.05,29.05,407556600504 +한국ANKOR유전,152550,2,377,2,74,24.42,53772140,8818692,70020000,53772140,24.42,609.75,76.80,76.80,20480061429,77.58,77.58,20480061429 +대한해운,005880,3,1763,2,92,5.51,51252426,6436626,322747340,51252426,5.51,796.26,15.88,15.88,93672567955,16.46,16.46,93672567955 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,48510259,46248976,1497000000,48510259,-4.48,104.89,3.24,3.24,3077982508,3.21,3.21,3077982508 +대창솔루션,096350,5,536,2,67,14.29,41500693,55476164,163761009,41500693,14.29,74.81,25.34,25.34,21727054229,24.75,24.75,21727054229 +KODEX 인버스,114800,6,3740,2,25,0.67,33670157,39599492,179300000,33670157,0.67,85.03,18.78,18.78,126567156520,18.87,18.87,126567156520 +우리기술,032820,7,4230,2,115,2.79,33091341,44013220,165530656,33091341,2.79,75.18,19.99,19.99,141591774291,20.22,20.22,141591774291 +오르비텍,046120,8,5110,2,735,16.80,30811447,34762520,27449486,30811447,16.80,88.63,112.25,112.25,160180469752,114.20,114.20,160180469752 +휴림로봇,090710,9,2540,2,240,10.43,25141918,30994256,110237793,25141918,10.43,81.12,22.81,22.81,61141855942,21.84,21.84,61141855942 +KODEX 코스닥150레버리지,233740,10,7895,5,-320,-3.90,25129950,32148148,251200000,25129950,-3.90,78.17,10.00,10.00,197642597964,9.97,9.97,197642597964 +두산에너빌리티,034020,11,67000,2,6800,11.30,24590567,10039131,640561146,24590567,11.30,244.95,3.84,3.84,1607591400100,3.75,3.75,1607591400100 +한국정보인증,053300,12,9640,2,390,4.22,23441736,6689072,42441361,23441736,4.22,350.45,55.23,55.23,233921891390,57.17,57.17,233921891390 +KODEX 2차전지산업레버리지,462330,13,769,5,-47,-5.76,23100247,44180316,266700000,23100247,-5.76,52.29,8.66,8.66,17727242820,8.64,8.64,17727242820 +KODEX 레버리지,122630,14,21845,5,-220,-1.00,21677624,30235344,110150000,21677624,-1.00,71.70,19.68,19.68,468408644185,19.47,19.47,468408644185 +KODEX 코스닥150선물인버스,251340,15,3677,2,77,2.14,20441651,29207516,71400000,20441651,2.14,69.99,28.63,28.63,75263576361,28.67,28.67,75263576361 +데이타솔루션,263800,16,6650,2,630,10.47,19602546,17326952,16219380,19602546,10.47,113.13,120.86,120.86,130975311840,121.43,121.43,130975311840 +비큐AI,148780,17,2795,2,120,4.49,18383050,11160526,31445725,18383050,4.49,164.71,58.46,58.46,52615341718,59.86,59.86,52615341718 +SH에너지화학,002360,18,501,2,22,4.59,17783736,813827,111133730,17783736,4.59,2185.20,16.00,16.00,9528021601,17.11,17.11,9528021601 +SKAI,357880,19,2835,2,570,25.17,17578371,1855960,34047953,17578371,25.17,947.13,51.63,51.63,47396065925,49.10,49.10,47396065925 +극동유화,014530,20,3820,2,275,7.76,17381051,612307,34869420,17381051,7.76,2838.62,49.85,49.85,69159207164,51.92,51.92,69159207164 +오픈베이스,049480,21,3220,2,285,9.71,16090359,8701675,31422383,16090359,9.71,184.91,51.21,51.21,53000695014,52.38,52.38,53000695014 +더즌,462860,22,4830,5,-450,-8.52,13811106,19167832,71413257,13811106,-8.52,72.05,19.34,19.34,71279039505,20.67,20.67,71279039505 +삼성전자,005930,23,58200,5,-1300,-2.18,13288503,18072252,5919637922,13288503,-2.18,73.53,0.22,0.22,770530129650,0.22,0.22,770530129650 +미래에셋증권,006800,24,21250,2,1720,8.81,13027391,6243941,570316408,13027391,8.81,208.64,2.28,2.28,282686123010,2.33,2.33,282686123010 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,54,5,-2,-3.57,12872647,26363522,633000000,12872647,-3.57,48.83,2.03,2.03,680111676,1.99,1.99,680111676 +넥써쓰,205500,26,4210,1,970,29.94,12612298,716257,58717699,12612298,29.94,1760.86,21.48,21.48,51411779103,20.80,20.80,51411779103 +모아데이타,288980,27,1522,2,72,4.97,12231323,20046116,34556562,12231323,4.97,61.02,35.40,35.40,19229436929,36.56,36.56,19229436929 +카카오페이,377300,28,90700,2,11100,13.94,12070211,6866762,134696682,12070211,13.94,175.78,8.96,8.96,1089265257050,8.92,8.92,1089265257050 +카카오,035720,29,66800,2,200,0.30,10425976,16754279,441766501,10425976,0.30,62.23,2.36,2.36,700809370900,2.37,2.37,700809370900 +SK이터닉스,475150,30,27100,2,5000,22.62,10344807,1209896,33754042,10344807,22.62,855.02,30.65,30.65,275640829275,30.13,30.13,275640829275 diff --git a/top30/20250623/top30-av-20250623-140001.csv b/top30/20250623/top30-av-20250623-140001.csv new file mode 100644 index 000000000000..aa7ba41f0b30 --- /dev/null +++ b/top30/20250623/top30-av-20250623-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1514,2,15,1.00,268628481,329200064,926800000,268628481,1.00,81.60,28.98,28.98,411137314964,29.30,29.30,411137314964 +한국ANKOR유전,152550,2,379,2,76,25.08,54267753,8818692,70020000,54267753,25.08,615.37,77.50,77.50,20667922895,77.88,77.88,20667922895 +대한해운,005880,3,1747,2,76,4.55,51713189,6436626,322747340,51713189,4.55,803.42,16.02,16.02,94479588055,16.76,16.76,94479588055 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,64,5,-3,-4.48,49171119,46248976,1497000000,49171119,-4.48,106.32,3.28,3.28,3120277048,3.26,3.26,3120277048 +대창솔루션,096350,5,530,2,61,13.01,41882596,55476164,163761009,41882596,13.01,75.50,25.58,25.58,21929153769,25.27,25.27,21929153769 +KODEX 인버스,114800,6,3735,2,20,0.54,33800938,39599492,179300000,33800938,0.54,85.36,18.85,18.85,127056084488,18.97,18.97,127056084488 +우리기술,032820,7,4245,2,130,3.16,33583017,44013220,165530656,33583017,3.16,76.30,20.29,20.29,143665161169,20.45,20.45,143665161169 +오르비텍,046120,8,5130,2,755,17.26,31251608,34762520,27449486,31251608,17.26,89.90,113.85,113.85,162449882037,115.36,115.36,162449882037 +휴림로봇,090710,9,2510,2,210,9.13,27239170,30994256,110237793,27239170,9.13,87.88,24.71,24.71,66439282266,24.01,24.01,66439282266 +KODEX 코스닥150레버리지,233740,10,7905,5,-310,-3.77,25346194,32148148,251200000,25346194,-3.77,78.84,10.09,10.09,199350623359,10.04,10.04,199350623359 +두산에너빌리티,034020,11,67200,2,7000,11.63,24900867,10039131,640561146,24900867,11.63,248.04,3.89,3.89,1628401213300,3.78,3.78,1628401213300 +한국정보인증,053300,12,9780,2,530,5.73,23629955,6689072,42441361,23629955,5.73,353.26,55.68,55.68,235750683990,56.80,56.80,235750683990 +KODEX 2차전지산업레버리지,462330,13,771,5,-45,-5.51,23180967,44180316,266700000,23180967,-5.51,52.47,8.69,8.69,17789415622,8.65,8.65,17789415622 +KODEX 레버리지,122630,14,21880,5,-185,-0.84,21838710,30235344,110150000,21838710,-0.84,72.23,19.83,19.83,471931016103,19.58,19.58,471931016103 +KODEX 코스닥150선물인버스,251340,15,3675,2,75,2.08,20609510,29207516,71400000,20609510,2.08,70.56,28.86,28.86,75880564891,28.92,28.92,75880564891 +데이타솔루션,263800,16,6710,2,690,11.46,19789239,17326952,16219380,19789239,11.46,114.21,122.01,122.01,132226696540,121.50,121.50,132226696540 +비큐AI,148780,17,2770,2,95,3.55,18579533,11160526,31445725,18579533,3.55,166.48,59.08,59.08,53161661664,61.03,61.03,53161661664 +SKAI,357880,18,2815,2,550,24.28,17968232,1855960,34047953,17968232,24.28,968.14,52.77,52.77,48491936174,50.59,50.59,48491936174 +SH에너지화학,002360,19,497,2,18,3.76,17889355,813827,111133730,17889355,3.76,2198.18,16.10,16.10,9580703355,17.35,17.35,9580703355 +극동유화,014530,20,3850,2,305,8.60,17449121,612307,34869420,17449121,8.60,2849.73,50.04,50.04,69419913059,51.71,51.71,69419913059 +오픈베이스,049480,21,3215,2,280,9.54,16162362,8701675,31422383,16162362,9.54,185.74,51.44,51.44,53232080859,52.69,52.69,53232080859 +더즌,462860,22,4790,5,-490,-9.28,14043908,19167832,71413257,14043908,-9.28,73.27,19.67,19.67,72398733291,21.16,21.16,72398733291 +삼성전자,005930,23,58100,5,-1400,-2.35,13375983,18072252,5919637922,13375983,-2.35,74.01,0.23,0.23,775616528400,0.23,0.23,775616528400 +미래에셋증권,006800,24,21300,2,1770,9.06,13255676,6243941,570316408,13255676,9.06,212.30,2.32,2.32,287529191910,2.37,2.37,287529191910 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,54,5,-2,-3.57,13068852,26363522,633000000,13068852,-3.57,49.57,2.06,2.06,690706746,2.02,2.02,690706746 +넥써쓰,205500,26,4210,1,970,29.94,12619599,716257,58717699,12619599,29.94,1761.88,21.49,21.49,51442516313,20.81,20.81,51442516313 +모아데이타,288980,27,1515,2,65,4.48,12394226,20046116,34556562,12394226,4.48,61.83,35.87,35.87,19475997108,37.20,37.20,19475997108 +카카오페이,377300,28,89600,2,10000,12.56,12167987,6866762,134696682,12167987,12.56,177.20,9.03,9.03,1098078891050,9.10,9.10,1098078891050 +카카오,035720,29,66700,2,100,0.15,10723040,16754279,441766501,10723040,0.15,64.00,2.43,2.43,720662249100,2.45,2.45,720662249100 +SK이터닉스,475150,30,27600,2,5500,24.89,10631249,1209896,33754042,10631249,24.89,878.69,31.50,31.50,283448055250,30.43,30.43,283448055250 diff --git a/top30/20250623/top30-av-20250623-141000.csv b/top30/20250623/top30-av-20250623-141000.csv new file mode 100644 index 000000000000..13c7245c86c1 --- /dev/null +++ b/top30/20250623/top30-av-20250623-141000.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,252670,1,1507,2,8,0.53,274392938,329200064,926800000,274392938,0.53,83.35,29.61,29.61,419836700976,30.06,30.06,419836700976 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,57907903,46248976,1497000000,57907903,-2.99,125.21,3.87,3.87,3679456229,3.78,3.78,3679456229 +한국ANKOR유전,152550,3,379,2,76,25.08,54572041,8818692,70020000,54572041,25.08,618.82,77.94,77.94,20782744910,78.31,78.31,20782744910 +대한해운,005880,4,1746,2,75,4.49,52291219,6436626,322747340,52291219,4.49,812.40,16.20,16.20,95486398602,16.94,16.94,95486398602 +대창솔루션,096350,5,538,2,69,14.71,42416161,55476164,163761009,42416161,14.71,76.46,25.90,25.90,22213075089,25.21,25.21,22213075089 +KODEX 인버스,114800,6,3730,2,15,0.40,34727790,39599492,179300000,34727790,0.40,87.70,19.37,19.37,130514188172,19.52,19.52,130514188172 +우리기술,032820,7,4240,2,125,3.04,33786763,44013220,165530656,33786763,3.04,76.77,20.41,20.41,144530040432,20.59,20.59,144530040432 +오르비텍,046120,8,5190,2,815,18.63,31556851,34762520,27449486,31556851,18.63,90.78,114.96,114.96,164020020357,115.13,115.13,164020020357 +휴림로봇,090710,9,2460,2,160,6.96,28488489,30994256,110237793,28488489,6.96,91.92,25.84,25.84,69549249016,25.65,25.65,69549249016 +KODEX 코스닥150레버리지,233740,10,7945,5,-270,-3.29,26129297,32148148,251200000,26129297,-3.29,81.28,10.40,10.40,205563178703,10.30,10.30,205563178703 +두산에너빌리티,034020,11,67250,2,7050,11.71,25131652,10039131,640561146,25131652,11.71,250.34,3.92,3.92,1643875091650,3.82,3.82,1643875091650 +한국정보인증,053300,12,9960,2,710,7.68,24018744,6689072,42441361,24018744,7.68,359.07,56.59,56.59,239597415795,56.68,56.68,239597415795 +KODEX 2차전지산업레버리지,462330,13,774,5,-42,-5.15,23459057,44180316,266700000,23459057,-5.15,53.10,8.80,8.80,18004602088,8.72,8.72,18004602088 +KODEX 레버리지,122630,14,21970,5,-95,-0.43,22357884,30235344,110150000,22357884,-0.43,73.95,20.30,20.30,483317635691,19.97,19.97,483317635691 +KODEX 코스닥150선물인버스,251340,15,3665,2,65,1.81,20904877,29207516,71400000,20904877,1.81,71.57,29.28,29.28,76964415346,29.41,29.41,76964415346 +데이타솔루션,263800,16,6690,2,670,11.13,19946917,17326952,16219380,19946917,11.13,115.12,122.98,122.98,133278190920,122.83,122.83,133278190920 +비큐AI,148780,17,2785,2,110,4.11,18691830,11160526,31445725,18691830,4.11,167.48,59.44,59.44,53473456818,61.06,61.06,53473456818 +SKAI,357880,18,2840,2,575,25.39,18311790,1855960,34047953,18311790,25.39,986.65,53.78,53.78,49469423761,51.16,51.16,49469423761 +SH에너지화학,002360,19,497,2,18,3.76,18017446,813827,111133730,18017446,3.76,2213.92,16.21,16.21,9644270364,17.46,17.46,9644270364 +극동유화,014530,20,3810,2,265,7.48,17518450,612307,34869420,17518450,7.48,2861.06,50.24,50.24,69684812270,52.45,52.45,69684812270 +오픈베이스,049480,21,3180,2,245,8.35,16289466,8701675,31422383,16289466,8.35,187.20,51.84,51.84,53639017219,53.68,53.68,53639017219 +이스트아시아홀딩스,900110,22,55,5,-2,-3.51,14540435,71914824,642650588,14540435,-3.51,20.22,2.26,2.26,815832005,2.31,2.31,815832005 +더즌,462860,23,4775,5,-505,-9.56,14221639,19167832,71413257,14221639,-9.56,74.20,19.91,19.91,73250541267,21.48,21.48,73250541267 +삼성전자,005930,24,58200,5,-1300,-2.18,13716787,18072252,5919637922,13716787,-2.18,75.90,0.23,0.23,795444039750,0.23,0.23,795444039750 +미래에셋증권,006800,25,21300,2,1770,9.06,13354594,6243941,570316408,13354594,9.06,213.88,2.34,2.34,289632773060,2.38,2.38,289632773060 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,54,5,-2,-3.57,13113852,26363522,633000000,13113852,-3.57,49.74,2.07,2.07,693136746,2.03,2.03,693136746 +넥써쓰,205500,27,4210,1,970,29.94,12619788,716257,58717699,12619788,29.94,1761.91,21.49,21.49,51443312003,20.81,20.81,51443312003 +모아데이타,288980,28,1517,2,67,4.62,12520526,20046116,34556562,12520526,4.62,62.46,36.23,36.23,19666411795,37.52,37.52,19666411795 +카카오페이,377300,29,89200,2,9600,12.06,12295995,6866762,134696682,12295995,12.06,179.07,9.13,9.13,1109501257400,9.23,9.23,1109501257400 +카카오,035720,30,67100,2,500,0.75,10955078,16754279,441766501,10955078,0.75,65.39,2.48,2.48,736209136550,2.48,2.48,736209136550 diff --git a/top30/20250623/top30-av-20250623-142000.csv b/top30/20250623/top30-av-20250623-142000.csv new file mode 100644 index 000000000000..a359f6272649 --- /dev/null +++ b/top30/20250623/top30-av-20250623-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1507,2,8,0.53,279465144,329200064,926800000,279465144,0.53,84.89,30.15,30.15,427476908125,30.61,30.61,427476908125 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,60416590,46248976,1497000000,60416590,-2.99,130.63,4.04,4.04,3842520584,3.95,3.95,3842520584 +한국ANKOR유전,152550,3,382,2,79,26.07,55096000,8818692,70020000,55096000,26.07,624.76,78.69,78.69,20981634584,78.44,78.44,20981634584 +대한해운,005880,4,1735,2,64,3.83,52804942,6436626,322747340,52804942,3.83,820.38,16.36,16.36,96378654546,17.21,17.21,96378654546 +대창솔루션,096350,5,537,2,68,14.50,42869679,55476164,163761009,42869679,14.50,77.28,26.18,26.18,22456125952,25.54,25.54,22456125952 +KODEX 인버스,114800,6,3730,2,15,0.40,35039777,39599492,179300000,35039777,0.40,88.49,19.54,19.54,131677891961,19.69,19.69,131677891961 +우리기술,032820,7,4290,2,175,4.25,34106391,44013220,165530656,34106391,4.25,77.49,20.60,20.60,145893598038,20.54,20.54,145893598038 +오르비텍,046120,8,5300,2,925,21.14,31910439,34762520,27449486,31910439,21.14,91.80,116.25,116.25,165869062547,114.01,114.01,165869062547 +휴림로봇,090710,9,2445,2,145,6.30,29375954,30994256,110237793,29375954,6.30,94.78,26.65,26.65,71716792268,26.61,26.61,71716792268 +KODEX 코스닥150레버리지,233740,10,7955,5,-260,-3.16,27268902,32148148,251200000,27268902,-3.16,84.82,10.86,10.86,214633659914,10.74,10.74,214633659914 +두산에너빌리티,034020,11,68000,2,7800,12.96,25531392,10039131,640561146,25531392,12.96,254.32,3.99,3.99,1670923017150,3.84,3.84,1670923017150 +한국정보인증,053300,12,9980,2,730,7.89,24311785,6689072,42441361,24311785,7.89,363.46,57.28,57.28,242529407250,57.26,57.26,242529407250 +KODEX 2차전지산업레버리지,462330,13,773,5,-43,-5.27,23715931,44180316,266700000,23715931,-5.27,53.68,8.89,8.89,18203404158,8.83,8.83,18203404158 +KODEX 레버리지,122630,14,21970,5,-95,-0.43,22935629,30235344,110150000,22935629,-0.43,75.86,20.82,20.82,496015583591,20.50,20.50,496015583591 +KODEX 코스닥150선물인버스,251340,15,3660,2,60,1.67,21437425,29207516,71400000,21437425,1.67,73.40,30.02,30.02,78915928114,30.20,30.20,78915928114 +데이타솔루션,263800,16,6690,2,670,11.13,20102313,17326952,16219380,20102313,11.13,116.02,123.94,123.94,134317056725,123.79,123.79,134317056725 +비큐AI,148780,17,2795,2,120,4.49,18926157,11160526,31445725,18926157,4.49,169.58,60.19,60.19,54133189428,61.59,61.59,54133189428 +SKAI,357880,18,2850,2,585,25.83,18658028,1855960,34047953,18658028,25.83,1005.30,54.80,54.80,50464140933,52.01,52.01,50464140933 +SH에너지화학,002360,19,500,2,21,4.38,18060751,813827,111133730,18060751,4.38,2219.24,16.25,16.25,9665837353,17.39,17.39,9665837353 +극동유화,014530,20,3795,2,250,7.05,17702791,612307,34869420,17702791,7.05,2891.16,50.77,50.77,70382446285,53.19,53.19,70382446285 +이스트아시아홀딩스,900110,21,55,5,-2,-3.51,17105320,71914824,642650588,17105320,-3.51,23.79,2.66,2.66,956642187,2.71,2.71,956642187 +오픈베이스,049480,22,3195,2,260,8.86,16346048,8701675,31422383,16346048,8.86,187.85,52.02,52.02,53819261558,53.61,53.61,53819261558 +더즌,462860,23,4860,5,-420,-7.95,14411277,19167832,71413257,14411277,-7.95,75.18,20.18,20.18,74163890219,21.37,21.37,74163890219 +삼성전자,005930,24,58200,5,-1300,-2.18,13935853,18072252,5919637922,13935853,-2.18,77.11,0.24,0.24,808190208150,0.23,0.23,808190208150 +미래에셋증권,006800,25,21450,2,1920,9.83,13485015,6243941,570316408,13485015,9.83,215.97,2.36,2.36,292425058385,2.39,2.39,292425058385 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,54,5,-2,-3.57,13394446,26363522,633000000,13394446,-3.57,50.81,2.12,2.12,708288822,2.07,2.07,708288822 +넥써쓰,205500,27,4210,1,970,29.94,12633527,716257,58717699,12633527,29.94,1763.83,21.52,21.52,51501153193,20.83,20.83,51501153193 +모아데이타,288980,28,1510,2,60,4.14,12566519,20046116,34556562,12566519,4.14,62.69,36.37,36.37,19735892951,37.82,37.82,19735892951 +카카오페이,377300,29,90000,2,10400,13.07,12368633,6866762,134696682,12368633,13.07,180.12,9.18,9.18,1116031977850,9.21,9.21,1116031977850 +카카오,035720,30,66900,2,300,0.45,11083290,16754279,441766501,11083290,0.45,66.15,2.51,2.51,744795072600,2.52,2.52,744795072600 diff --git a/top30/20250623/top30-av-20250623-143000.csv b/top30/20250623/top30-av-20250623-143000.csv new file mode 100644 index 000000000000..e984cc5e7d35 --- /dev/null +++ b/top30/20250623/top30-av-20250623-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1509,2,10,0.67,281909489,329200064,926800000,281909489,0.67,85.63,30.42,30.42,431164682947,30.83,30.83,431164682947 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,64,5,-3,-4.48,60565161,46248976,1497000000,60565161,-4.48,130.95,4.05,4.05,3852152728,4.02,4.02,3852152728 +한국ANKOR유전,152550,3,380,2,77,25.41,55500202,8818692,70020000,55500202,25.41,629.35,79.26,79.26,21135500264,79.43,79.43,21135500264 +대한해운,005880,4,1728,2,57,3.41,53440397,6436626,322747340,53440397,3.41,830.25,16.56,16.56,97477637045,17.48,17.48,97477637045 +대창솔루션,096350,5,533,2,64,13.65,43067560,55476164,163761009,43067560,13.65,77.63,26.30,26.30,22561886557,25.85,25.85,22561886557 +KODEX 인버스,114800,6,3732,2,17,0.46,35123189,39599492,179300000,35123189,0.46,88.70,19.59,19.59,131989095764,19.72,19.72,131989095764 +우리기술,032820,7,4290,2,175,4.25,34428200,44013220,165530656,34428200,4.25,78.22,20.80,20.80,147271702077,20.74,20.74,147271702077 +오르비텍,046120,8,5210,2,835,19.09,32156242,34762520,27449486,32156242,19.09,92.50,117.15,117.15,167158365547,116.88,116.88,167158365547 +휴림로봇,090710,9,2440,2,140,6.09,29755581,30994256,110237793,29755581,6.09,96.00,26.99,26.99,72641312476,27.01,27.01,72641312476 +KODEX 코스닥150레버리지,233740,10,7965,5,-250,-3.04,27631989,32148148,251200000,27631989,-3.04,85.95,11.00,11.00,217521058902,10.87,10.87,217521058902 +두산에너빌리티,034020,11,67900,2,7700,12.79,25937337,10039131,640561146,25937337,12.79,258.36,4.05,4.05,1698544856300,3.91,3.91,1698544856300 +한국정보인증,053300,12,9970,2,720,7.78,24478407,6689072,42441361,24478407,7.78,365.95,57.68,57.68,244191569135,57.71,57.71,244191569135 +KODEX 2차전지산업레버리지,462330,13,771,5,-45,-5.51,23843311,44180316,266700000,23843311,-5.51,53.97,8.94,8.94,18301804969,8.90,8.90,18301804969 +KODEX 레버리지,122630,14,21945,5,-120,-0.54,23113277,30235344,110150000,23113277,-0.54,76.44,20.98,20.98,499913896239,20.68,20.68,499913896239 +KODEX 코스닥150선물인버스,251340,15,3665,2,65,1.81,21822293,29207516,71400000,21822293,1.81,74.71,30.56,30.56,80326390279,30.70,30.70,80326390279 +데이타솔루션,263800,16,6670,2,650,10.80,20189718,17326952,16219380,20189718,10.80,116.52,124.48,124.48,134899886315,124.70,124.70,134899886315 +비큐AI,148780,17,2830,2,155,5.79,19058388,11160526,31445725,19058388,5.79,170.77,60.61,60.61,54505209838,61.25,61.25,54505209838 +SKAI,357880,18,2850,2,585,25.83,18807896,1855960,34047953,18807896,25.83,1013.38,55.24,55.24,50889798533,52.44,52.44,50889798533 +SH에너지화학,002360,19,500,2,21,4.38,18156140,813827,111133730,18156140,4.38,2230.96,16.34,16.34,9713445455,17.48,17.48,9713445455 +이스트아시아홀딩스,900110,20,55,5,-2,-3.51,18109456,71914824,642650588,18109456,-3.51,25.18,2.82,2.82,1011868357,2.86,2.86,1011868357 +극동유화,014530,21,3745,2,200,5.64,17813023,612307,34869420,17813023,5.64,2909.17,51.08,51.08,70797558029,54.22,54.22,70797558029 +오픈베이스,049480,22,3190,2,255,8.69,16420491,8701675,31422383,16420491,8.69,188.70,52.26,52.26,54057718363,53.93,53.93,54057718363 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,54,5,-2,-3.57,16304386,26363522,633000000,16304386,-3.57,61.84,2.58,2.58,865425583,2.53,2.53,865425583 +더즌,462860,24,4855,5,-425,-8.05,14566844,19167832,71413257,14566844,-8.05,76.00,20.40,20.40,74919211422,21.61,21.61,74919211422 +삼성전자,005930,25,58100,5,-1400,-2.35,14033525,18072252,5919637922,14033525,-2.35,77.65,0.24,0.24,813868018050,0.24,0.24,813868018050 +미래에셋증권,006800,26,21250,2,1720,8.81,13607384,6243941,570316408,13607384,8.81,217.93,2.39,2.39,295037717185,2.43,2.43,295037717185 +넥써쓰,205500,27,4210,1,970,29.94,12636500,716257,58717699,12636500,29.94,1764.24,21.52,21.52,51513669523,20.84,20.84,51513669523 +모아데이타,288980,28,1513,2,63,4.34,12604572,20046116,34556562,12604572,4.34,62.88,36.48,36.48,19793369781,37.86,37.86,19793369781 +카카오페이,377300,29,89700,2,10100,12.69,12414056,6866762,134696682,12414056,12.69,180.78,9.22,9.22,1120111788250,9.27,9.27,1120111788250 +SK이터닉스,475150,30,27750,2,5650,25.57,11228760,1209896,33754042,11228760,25.57,928.08,33.27,33.27,299975116900,32.03,32.03,299975116900 diff --git a/top30/20250623/top30-av-20250623-144001.csv b/top30/20250623/top30-av-20250623-144001.csv new file mode 100644 index 000000000000..b6beafad827d --- /dev/null +++ b/top30/20250623/top30-av-20250623-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1509,2,10,0.67,285240025,329200064,926800000,285240025,0.67,86.65,30.78,30.78,436194525609,31.19,31.19,436194525609 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,60838194,46248976,1497000000,60838194,-2.99,131.54,4.06,4.06,3869899873,3.98,3.98,3869899873 +한국ANKOR유전,152550,3,391,2,88,29.04,57367839,8818692,70020000,57367839,29.04,650.53,81.93,81.93,21859261930,79.84,79.84,21859261930 +대한해운,005880,4,1732,2,61,3.65,53670016,6436626,322747340,53670016,3.65,833.82,16.63,16.63,97875266738,17.51,17.51,97875266738 +대창솔루션,096350,5,535,2,66,14.07,43224022,55476164,163761009,43224022,14.07,77.91,26.39,26.39,22645284808,25.85,25.85,22645284808 +KODEX 인버스,114800,6,3735,2,20,0.54,35663189,39599492,179300000,35663189,0.54,90.06,19.89,19.89,134003896935,20.01,20.01,134003896935 +우리기술,032820,7,4275,2,160,3.89,34690601,44013220,165530656,34690601,3.89,78.82,20.96,20.96,148395787634,20.97,20.97,148395787634 +오르비텍,046120,8,5220,2,845,19.31,32396659,34762520,27449486,32396659,19.31,93.19,118.02,118.02,168406159702,117.53,117.53,168406159702 +휴림로봇,090710,9,2440,2,140,6.09,30164992,30994256,110237793,30164992,6.09,97.32,27.36,27.36,73642448483,27.38,27.38,73642448483 +KODEX 코스닥150레버리지,233740,10,7935,5,-280,-3.41,28465882,32148148,251200000,28465882,-3.41,88.55,11.33,11.33,224145901013,11.25,11.25,224145901013 +두산에너빌리티,034020,11,68000,2,7800,12.96,26261995,10039131,640561146,26261995,12.96,261.60,4.10,4.10,1720664940000,3.95,3.95,1720664940000 +한국정보인증,053300,12,10130,2,880,9.51,24748329,6689072,42441361,24748329,9.51,369.98,58.31,58.31,246906640390,57.43,57.43,246906640390 +KODEX 2차전지산업레버리지,462330,13,769,5,-47,-5.76,24174331,44180316,266700000,24174331,-5.76,54.72,9.06,9.06,18556679342,9.05,9.05,18556679342 +KODEX 레버리지,122630,14,21935,5,-130,-0.59,23294616,30235344,110150000,23294616,-0.59,77.04,21.15,21.15,503889560520,20.86,20.86,503889560520 +KODEX 코스닥150선물인버스,251340,15,3670,2,70,1.94,22072849,29207516,71400000,22072849,1.94,75.57,30.91,30.91,81245172502,31.01,31.01,81245172502 +데이타솔루션,263800,16,6660,2,640,10.63,20290744,17326952,16219380,20290744,10.63,117.11,125.10,125.10,135572149000,125.51,125.51,135572149000 +비큐AI,148780,17,2780,2,105,3.93,19203669,11160526,31445725,19203669,3.93,172.07,61.07,61.07,54912321988,62.82,62.82,54912321988 +SKAI,357880,18,2870,2,605,26.71,18963805,1855960,34047953,18963805,26.71,1021.78,55.70,55.70,51336082292,52.54,52.54,51336082292 +이스트아시아홀딩스,900110,19,55,5,-2,-3.51,18348315,71914824,642650588,18348315,-3.51,25.51,2.86,2.86,1024902958,2.90,2.90,1024902958 +SH에너지화학,002360,20,498,2,19,3.97,18227731,813827,111133730,18227731,3.97,2239.76,16.40,16.40,9749060083,17.62,17.62,9749060083 +극동유화,014530,21,3740,2,195,5.50,17888021,612307,34869420,17888021,5.50,2921.41,51.30,51.30,71077473282,54.50,54.50,71077473282 +오픈베이스,049480,22,3210,2,275,9.37,16482921,8701675,31422383,16482921,9.37,189.42,52.46,52.46,54257107258,53.79,53.79,54257107258 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,55,5,-1,-1.79,16315396,26363522,633000000,16315396,-1.79,61.89,2.58,2.58,866031133,2.49,2.49,866031133 +더즌,462860,24,4840,5,-440,-8.33,14642157,19167832,71413257,14642157,-8.33,76.39,20.50,20.50,75284552890,21.78,21.78,75284552890 +삼성전자,005930,25,58050,5,-1450,-2.44,14386422,18072252,5919637922,14386422,-2.44,79.61,0.24,0.24,834362626600,0.24,0.24,834362626600 +미래에셋증권,006800,26,21300,2,1770,9.06,13710666,6243941,570316408,13710666,9.06,219.58,2.40,2.40,297236570085,2.45,2.45,297236570085 +모아데이타,288980,27,1511,2,61,4.21,12672197,20046116,34556562,12672197,4.21,63.22,36.67,36.67,19895842538,38.10,38.10,19895842538 +넥써쓰,205500,28,4210,1,970,29.94,12645071,716257,58717699,12645071,29.94,1765.44,21.54,21.54,51549753433,20.85,20.85,51549753433 +카카오페이,377300,29,89400,2,9800,12.31,12538011,6866762,134696682,12538011,12.31,182.59,9.31,9.31,1131165879650,9.39,9.39,1131165879650 +카카오,035720,30,67600,2,1000,1.50,11485410,16754279,441766501,11485410,1.50,68.55,2.60,2.60,771784412100,2.58,2.58,771784412100 diff --git a/top30/20250623/top30-av-20250623-145000.csv b/top30/20250623/top30-av-20250623-145000.csv new file mode 100644 index 000000000000..42f3bf17a46f --- /dev/null +++ b/top30/20250623/top30-av-20250623-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1506,2,7,0.47,290758033,329200064,926800000,290758033,0.47,88.32,31.37,31.37,444502050898,31.85,31.85,444502050898 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,64,5,-3,-4.48,62117425,46248976,1497000000,62117425,-4.48,134.31,4.15,4.15,3951962981,4.12,4.12,3951962981 +한국ANKOR유전,152550,3,385,2,82,27.06,58696722,8818692,70020000,58696722,27.06,665.59,83.83,83.83,22375780622,83.00,83.00,22375780622 +대한해운,005880,4,1740,2,69,4.13,53964617,6436626,322747340,53964617,4.13,838.40,16.72,16.72,98387058951,17.52,17.52,98387058951 +대창솔루션,096350,5,538,2,69,14.71,43563988,55476164,163761009,43563988,14.71,78.53,26.60,26.60,22827954125,25.91,25.91,22827954125 +KODEX 인버스,114800,6,3730,2,15,0.40,37729148,39599492,179300000,37729148,0.40,95.28,21.04,21.04,141703472847,21.19,21.19,141703472847 +우리기술,032820,7,4285,2,170,4.13,34962312,44013220,165530656,34962312,4.13,79.44,21.12,21.12,149558049146,21.09,21.09,149558049146 +오르비텍,046120,8,5200,2,825,18.86,32529729,34762520,27449486,32529729,18.86,93.58,118.51,118.51,169096469307,118.47,118.47,169096469307 +휴림로봇,090710,9,2445,2,145,6.30,30520821,30994256,110237793,30520821,6.30,98.47,27.69,27.69,74507398146,27.64,27.64,74507398146 +KODEX 코스닥150레버리지,233740,10,7960,5,-255,-3.10,29372051,32148148,251200000,29372051,-3.10,91.36,11.69,11.69,231355095911,11.57,11.57,231355095911 +두산에너빌리티,034020,11,68500,2,8300,13.79,26599810,10039131,640561146,26599810,13.79,264.96,4.15,4.15,1743690325650,3.97,3.97,1743690325650 +한국정보인증,053300,12,10030,2,780,8.43,25050908,6689072,42441361,25050908,8.43,374.51,59.02,59.02,249962883380,58.72,58.72,249962883380 +KODEX 2차전지산업레버리지,462330,13,773,5,-43,-5.27,24438523,44180316,266700000,24438523,-5.27,55.32,9.16,9.16,18760582070,9.10,9.10,18760582070 +KODEX 레버리지,122630,14,21975,5,-90,-0.41,23928259,30235344,110150000,23928259,-0.41,79.14,21.72,21.72,517825402890,21.39,21.39,517825402890 +KODEX 코스닥150선물인버스,251340,15,3665,2,65,1.81,22262215,29207516,71400000,22262215,1.81,76.22,31.18,31.18,81939181287,31.31,31.31,81939181287 +데이타솔루션,263800,16,6620,2,600,9.97,20360134,17326952,16219380,20360134,9.97,117.51,125.53,125.53,136032500170,126.69,126.69,136032500170 +비큐AI,148780,17,2780,2,105,3.93,19340942,11160526,31445725,19340942,3.93,173.30,61.51,61.51,55292890583,63.25,63.25,55292890583 +이스트아시아홀딩스,900110,18,56,5,-1,-1.75,19242666,71914824,642650588,19242666,-1.75,26.76,2.99,2.99,1074206035,2.98,2.98,1074206035 +SKAI,357880,19,2890,2,625,27.59,19212881,1855960,34047953,19212881,27.59,1035.20,56.43,56.43,52051328337,52.90,52.90,52051328337 +SH에너지화학,002360,20,497,2,18,3.76,18353285,813827,111133730,18353285,3.76,2255.18,16.51,16.51,9811287036,17.76,17.76,9811287036 +극동유화,014530,21,3745,2,200,5.64,17941508,612307,34869420,17941508,5.64,2930.15,51.45,51.45,71277321538,54.58,54.58,71277321538 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,55,5,-1,-1.79,17852621,26363522,633000000,17852621,-1.79,67.72,2.82,2.82,949104283,2.73,2.73,949104283 +오픈베이스,049480,23,3135,2,200,6.81,16740802,8701675,31422383,16740802,6.81,192.39,53.28,53.28,55072124478,55.91,55.91,55072124478 +더즌,462860,24,4880,5,-400,-7.58,14748671,19167832,71413257,14748671,-7.58,76.94,20.65,20.65,75804162196,21.75,21.75,75804162196 +삼성전자,005930,25,58000,5,-1500,-2.52,14516785,18072252,5919637922,14516785,-2.52,80.33,0.25,0.25,841929370150,0.25,0.25,841929370150 +미래에셋증권,006800,26,21400,2,1870,9.58,13755898,6243941,570316408,13755898,9.58,220.31,2.41,2.41,298202665260,2.44,2.44,298202665260 +모아데이타,288980,27,1508,2,58,4.00,12732253,20046116,34556562,12732253,4.00,63.51,36.84,36.84,19986465903,38.35,38.35,19986465903 +카카오페이,377300,28,91200,2,11600,14.57,12719100,6866762,134696682,12719100,14.57,185.23,9.44,9.44,1147595404250,9.34,9.34,1147595404250 +넥써쓰,205500,29,4210,1,970,29.94,12645191,716257,58717699,12645191,29.94,1765.45,21.54,21.54,51550258633,20.85,20.85,51550258633 +카카오,035720,30,67600,2,1000,1.50,11900961,16754279,441766501,11900961,1.50,71.03,2.69,2.69,799939829050,2.68,2.68,799939829050 diff --git a/top30/20250623/top30-av-20250623-150000.csv b/top30/20250623/top30-av-20250623-150000.csv new file mode 100644 index 000000000000..0b4fed881cee --- /dev/null +++ b/top30/20250623/top30-av-20250623-150000.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,252670,1,1502,2,3,0.20,297006145,329200064,926800000,297006145,0.20,90.22,32.05,32.05,453897763795,32.61,32.61,453897763795 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,64,5,-3,-4.48,62597235,46248976,1497000000,62597235,-4.48,135.35,4.18,4.18,3982713316,4.16,4.16,3982713316 +한국ANKOR유전,152550,3,379,2,76,25.08,59705353,8818692,70020000,59705353,25.08,677.03,85.27,85.27,22761273330,85.77,85.77,22761273330 +대한해운,005880,4,1742,2,71,4.25,54256132,6436626,322747340,54256132,4.25,842.93,16.81,16.81,98894371100,17.59,17.59,98894371100 +대창솔루션,096350,5,538,2,69,14.71,44038893,55476164,163761009,44038893,14.71,79.38,26.89,26.89,23083081526,26.20,26.20,23083081526 +KODEX 인버스,114800,6,3720,2,5,0.13,38409591,39599492,179300000,38409591,0.13,97.00,21.42,21.42,144238179248,21.63,21.63,144238179248 +우리기술,032820,7,4305,2,190,4.62,35351896,44013220,165530656,35351896,4.62,80.32,21.36,21.36,151228613970,21.22,21.22,151228613970 +오르비텍,046120,8,5240,2,865,19.77,32726387,34762520,27449486,32726387,19.77,94.14,119.22,119.22,170118810792,118.27,118.27,170118810792 +휴림로봇,090710,9,2430,2,130,5.65,30846251,30994256,110237793,30846251,5.65,99.52,27.98,27.98,75299262617,28.11,28.11,75299262617 +KODEX 코스닥150레버리지,233740,10,7980,5,-235,-2.86,30258320,32148148,251200000,30258320,-2.86,94.12,12.05,12.05,238419880604,11.89,11.89,238419880604 +두산에너빌리티,034020,11,68700,2,8500,14.12,27117454,10039131,640561146,27117454,14.12,270.12,4.23,4.23,1779143827300,4.04,4.04,1779143827300 +한국정보인증,053300,12,10000,2,750,8.11,25175025,6689072,42441361,25175025,8.11,376.36,59.32,59.32,251207136595,59.19,59.19,251207136595 +KODEX 2차전지산업레버리지,462330,13,773,5,-43,-5.27,24553954,44180316,266700000,24553954,-5.27,55.58,9.21,9.21,18849825383,9.14,9.14,18849825383 +KODEX 레버리지,122630,14,22050,5,-15,-0.07,24273013,30235344,110150000,24273013,-0.07,80.28,22.04,22.04,525417209423,21.63,21.63,525417209423 +KODEX 코스닥150선물인버스,251340,15,3660,2,60,1.67,22939582,29207516,71400000,22939582,1.67,78.54,32.13,32.13,84418545122,32.30,32.30,84418545122 +데이타솔루션,263800,16,6650,2,630,10.47,20459154,17326952,16219380,20459154,10.47,118.08,126.14,126.14,136688398680,126.73,126.73,136688398680 +SKAI,357880,17,2915,2,650,28.70,19556783,1855960,34047953,19556783,28.70,1053.73,57.44,57.44,53046193861,53.45,53.45,53046193861 +비큐AI,148780,18,2780,2,105,3.93,19501397,11160526,31445725,19501397,3.93,174.74,62.02,62.02,55740075434,63.76,63.76,55740075434 +이스트아시아홀딩스,900110,19,56,5,-1,-1.75,19287732,71914824,642650588,19287732,-1.75,26.82,3.00,3.00,1076710299,2.99,2.99,1076710299 +SH에너지화학,002360,20,495,2,16,3.34,18375391,813827,111133730,18375391,3.34,2257.90,16.53,16.53,9822241820,17.85,17.85,9822241820 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,54,5,-2,-3.57,18352621,26363522,633000000,18352621,-3.57,69.61,2.90,2.90,976104283,2.86,2.86,976104283 +극동유화,014530,22,3725,2,180,5.08,18011729,612307,34869420,18011729,5.08,2941.62,51.65,51.65,71539759863,55.08,55.08,71539759863 +오픈베이스,049480,23,3215,2,280,9.54,16831902,8701675,31422383,16831902,9.54,193.43,53.57,53.57,55362210493,54.80,54.80,55362210493 +더즌,462860,24,4890,5,-390,-7.39,14923349,19167832,71413257,14923349,-7.39,77.86,20.90,20.90,76659482014,21.95,21.95,76659482014 +삼성전자,005930,25,58100,5,-1400,-2.35,14878720,18072252,5919637922,14878720,-2.35,82.33,0.25,0.25,862950872200,0.25,0.25,862950872200 +미래에셋증권,006800,26,21400,2,1870,9.58,14047116,6243941,570316408,14047116,9.58,224.97,2.46,2.46,304425625885,2.49,2.49,304425625885 +카카오페이,377300,27,91100,2,11500,14.45,12953379,6866762,134696682,12953379,14.45,188.64,9.62,9.62,1169148724750,9.53,9.53,1169148724750 +모아데이타,288980,28,1506,2,56,3.86,12773963,20046116,34556562,12773963,3.86,63.72,36.97,36.97,20049301707,38.53,38.53,20049301707 +넥써쓰,205500,29,4210,1,970,29.94,12645756,716257,58717699,12645756,29.94,1765.53,21.54,21.54,51552637283,20.85,20.85,51552637283 +카카오,035720,30,67400,2,800,1.20,12075586,16754279,441766501,12075586,1.20,72.07,2.73,2.73,811712288450,2.73,2.73,811712288450 diff --git a/top30/20250623/top30-av-20250623-151000.csv b/top30/20250623/top30-av-20250623-151000.csv new file mode 100644 index 000000000000..2d8aeb1fd0dc --- /dev/null +++ b/top30/20250623/top30-av-20250623-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1502,2,3,0.20,303650811,329200064,926800000,303650811,0.20,92.24,32.76,32.76,463872057032,33.32,33.32,463872057032 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,62935318,46248976,1497000000,62935318,-2.99,136.08,4.20,4.20,4004521164,4.12,4.12,4004521164 +한국ANKOR유전,152550,3,371,2,68,22.44,61368102,8818692,70020000,61368102,22.44,695.89,87.64,87.64,23385144088,90.02,90.02,23385144088 +대한해운,005880,4,1734,2,63,3.77,54675082,6436626,322747340,54675082,3.77,849.44,16.94,16.94,99622932593,17.80,17.80,99622932593 +대창솔루션,096350,5,538,2,69,14.71,44358160,55476164,163761009,44358160,14.71,79.96,27.09,27.09,23254638870,26.39,26.39,23254638870 +KODEX 인버스,114800,6,3725,2,10,0.27,39043826,39599492,179300000,39043826,0.27,98.60,21.78,21.78,146600638338,21.95,21.95,146600638338 +우리기술,032820,7,4325,2,210,5.10,35906669,44013220,165530656,35906669,5.10,81.58,21.69,21.69,153618091796,21.46,21.46,153618091796 +오르비텍,046120,8,5180,2,805,18.40,32968552,34762520,27449486,32968552,18.40,94.84,120.11,120.11,171379449747,120.53,120.53,171379449747 +휴림로봇,090710,9,2445,2,145,6.30,31108189,30994256,110237793,31108189,6.30,100.37,28.22,28.22,75938489112,28.17,28.17,75938489112 +KODEX 코스닥150레버리지,233740,10,8010,5,-205,-2.50,31014917,32148148,251200000,31014917,-2.50,96.47,12.35,12.35,244469520959,12.15,12.15,244469520959 +두산에너빌리티,034020,11,68600,2,8400,13.95,27575962,10039131,640561146,27575962,13.95,274.68,4.30,4.30,1810519927950,4.12,4.12,1810519927950 +한국정보인증,053300,12,10030,2,780,8.43,25285555,6689072,42441361,25285555,8.43,378.01,59.58,59.58,252312204360,59.27,59.27,252312204360 +KODEX 2차전지산업레버리지,462330,13,769,5,-47,-5.76,24996069,44180316,266700000,24996069,-5.76,56.58,9.37,9.37,19190733646,9.36,9.36,19190733646 +KODEX 레버리지,122630,14,22035,5,-30,-0.14,24875489,30235344,110150000,24875489,-0.14,82.27,22.58,22.58,538702667644,22.19,22.19,538702667644 +KODEX 코스닥150선물인버스,251340,15,3655,2,55,1.53,23487573,29207516,71400000,23487573,1.53,80.42,32.90,32.90,86421462647,33.12,33.12,86421462647 +데이타솔루션,263800,16,6690,2,670,11.13,20614533,17326952,16219380,20614533,11.13,118.97,127.10,127.10,137727312685,126.93,126.93,137727312685 +SKAI,357880,17,2900,2,635,28.04,20088292,1855960,34047953,20088292,28.04,1082.37,59.00,59.00,54592682029,55.29,55.29,54592682029 +이스트아시아홀딩스,900110,18,56,5,-1,-1.75,19747398,71914824,642650588,19747398,-1.75,27.46,3.07,3.07,1102427262,3.06,3.06,1102427262 +비큐AI,148780,19,2787,2,112,4.19,19735568,11160526,31445725,19735568,4.19,176.83,62.76,62.76,56389842239,64.34,64.34,56389842239 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,55,5,-1,-1.79,18838995,26363522,633000000,18838995,-1.79,71.46,2.98,2.98,1002387980,2.88,2.88,1002387980 +SH에너지화학,002360,21,488,2,9,1.88,18633898,813827,111133730,18633898,1.88,2289.66,16.77,16.77,9948974881,18.34,18.34,9948974881 +극동유화,014530,22,3715,2,170,4.80,18134195,612307,34869420,18134195,4.80,2961.62,52.01,52.01,71993924330,55.58,55.58,71993924330 +오픈베이스,049480,23,3240,2,305,10.39,16988072,8701675,31422383,16988072,10.39,195.23,54.06,54.06,55862977431,54.87,54.87,55862977431 +삼성전자,005930,24,58200,5,-1300,-2.18,15097419,18072252,5919637922,15097419,-2.18,83.54,0.26,0.26,875677315000,0.25,0.25,875677315000 +더즌,462860,25,4860,5,-420,-7.95,15058310,19167832,71413257,15058310,-7.95,78.56,21.09,21.09,77316110343,22.28,22.28,77316110343 +미래에셋증권,006800,26,21700,2,2170,11.11,14605490,6243941,570316408,14605490,11.11,233.91,2.56,2.56,316407909110,2.56,2.56,316407909110 +카카오페이,377300,27,90600,2,11000,13.82,13079967,6866762,134696682,13079967,13.82,190.48,9.71,9.71,1180702402800,9.68,9.68,1180702402800 +모아데이타,288980,28,1504,2,54,3.72,12817189,20046116,34556562,12817189,3.72,63.94,37.09,37.09,20114316346,38.70,38.70,20114316346 +넥써쓰,205500,29,4210,1,970,29.94,12652871,716257,58717699,12652871,29.94,1766.53,21.55,21.55,51582591433,20.87,20.87,51582591433 +카카오,035720,30,67600,2,1000,1.50,12266642,16754279,441766501,12266642,1.50,73.21,2.78,2.78,824628298100,2.76,2.76,824628298100 diff --git a/top30/20250623/top30-av-20250623-152001.csv b/top30/20250623/top30-av-20250623-152001.csv new file mode 100644 index 000000000000..8c0ea2262446 --- /dev/null +++ b/top30/20250623/top30-av-20250623-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1505,2,6,0.40,307778358,329200064,926800000,307778358,0.40,93.49,33.21,33.21,470078519856,33.70,33.70,470078519856 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,66938471,46248976,1497000000,66938471,-2.99,144.74,4.47,4.47,4264508413,4.38,4.38,4264508413 +한국ANKOR유전,152550,3,377,2,74,24.42,63094658,8818692,70020000,63094658,24.42,715.47,90.11,90.11,24040265014,91.07,91.07,24040265014 +대한해운,005880,4,1730,2,59,3.53,55282468,6436626,322747340,55282468,3.53,858.87,17.13,17.13,100673819331,18.03,18.03,100673819331 +대창솔루션,096350,5,532,2,63,13.43,44798973,55476164,163761009,44798973,13.43,80.75,27.36,27.36,23490007697,26.96,26.96,23490007697 +KODEX 인버스,114800,6,3727,2,12,0.32,40005486,39599492,179300000,40005486,0.32,101.03,22.31,22.31,150182760983,22.47,22.47,150182760983 +우리기술,032820,7,4320,2,205,4.98,36419175,44013220,165530656,36419175,4.98,82.75,22.00,22.00,155834620300,21.79,21.79,155834620300 +오르비텍,046120,8,5140,2,765,17.49,33381594,34762520,27449486,33381594,17.49,96.03,121.61,121.61,173496172097,122.97,122.97,173496172097 +KODEX 코스닥150레버리지,233740,9,8005,5,-210,-2.56,31637612,32148148,251200000,31637612,-2.56,98.41,12.59,12.59,249453761000,12.41,12.41,249453761000 +휴림로봇,090710,10,2440,2,140,6.09,31490637,30994256,110237793,31490637,6.09,101.60,28.57,28.57,76872145677,28.58,28.58,76872145677 +두산에너빌리티,034020,11,68500,2,8300,13.79,27993497,10039131,640561146,27993497,13.79,278.84,4.37,4.37,1839120849900,4.19,4.19,1839120849900 +한국정보인증,053300,12,10020,2,770,8.32,25581742,6689072,42441361,25581742,8.32,382.44,60.28,60.28,255282947105,60.03,60.03,255282947105 +KODEX 2차전지산업레버리지,462330,13,770,5,-46,-5.64,25541524,44180316,266700000,25541524,-5.64,57.81,9.58,9.58,19610452580,9.55,9.55,19610452580 +KODEX 레버리지,122630,14,22005,5,-60,-0.27,25183430,30235344,110150000,25183430,-0.27,83.29,22.86,22.86,545483294742,22.50,22.50,545483294742 +KODEX 코스닥150선물인버스,251340,15,3650,2,50,1.39,24216184,29207516,71400000,24216184,1.39,82.91,33.92,33.92,89083640226,34.18,34.18,89083640226 +데이타솔루션,263800,16,6650,2,630,10.47,20786707,17326952,16219380,20786707,10.47,119.97,128.16,128.16,138869911130,128.75,128.75,138869911130 +SKAI,357880,17,2855,2,590,26.05,20723526,1855960,34047953,20723526,26.05,1116.59,60.87,60.87,56410974064,58.03,58.03,56410974064 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,55,5,-1,-1.79,20106694,26363522,633000000,20106694,-1.79,76.27,3.18,3.18,1070843727,3.08,3.08,1070843727 +이스트아시아홀딩스,900110,19,56,5,-1,-1.75,20080790,71914824,642650588,20080790,-1.75,27.92,3.12,3.12,1121078996,3.12,3.12,1121078996 +비큐AI,148780,20,2760,2,85,3.18,19973802,11160526,31445725,19973802,3.18,178.97,63.52,63.52,57048074421,65.73,65.73,57048074421 +SH에너지화학,002360,21,491,2,12,2.51,18794952,813827,111133730,18794952,2.51,2309.45,16.91,16.91,10027736486,18.38,18.38,10027736486 +극동유화,014530,22,3705,2,160,4.51,18246681,612307,34869420,18246681,4.51,2979.99,52.33,52.33,72410251057,56.05,56.05,72410251057 +오픈베이스,049480,23,3215,2,280,9.54,17260749,8701675,31422383,17260749,9.54,198.36,54.93,54.93,56748661076,56.17,56.17,56748661076 +미래에셋증권,006800,24,21550,2,2020,10.34,15385194,6243941,570316408,15385194,10.34,246.40,2.70,2.70,333365556060,2.71,2.71,333365556060 +삼성전자,005930,25,58150,5,-1350,-2.27,15299908,18072252,5919637922,15299908,-2.27,84.66,0.26,0.26,887452790700,0.26,0.26,887452790700 +더즌,462860,26,4840,5,-440,-8.33,15295713,19167832,71413257,15295713,-8.33,79.80,21.42,21.42,78467854958,22.70,22.70,78467854958 +카카오페이,377300,27,91900,2,12300,15.45,13271109,6866762,134696682,13271109,15.45,193.27,9.85,9.85,1198200198700,9.68,9.68,1198200198700 +모아데이타,288980,28,1500,2,50,3.45,12913064,20046116,34556562,12913064,3.45,64.42,37.37,37.37,20258716639,39.08,39.08,20258716639 +넥써쓰,205500,29,4210,1,970,29.94,12665229,716257,58717699,12665229,29.94,1768.25,21.57,21.57,51634618613,20.89,20.89,51634618613 +SK이터닉스,475150,30,28350,2,6250,28.28,12514475,1209896,33754042,12514475,28.28,1034.34,37.08,37.08,336472356975,35.16,35.16,336472356975 diff --git a/top30/20250623/top30-av-20250623-153000.csv b/top30/20250623/top30-av-20250623-153000.csv new file mode 100644 index 000000000000..8c0ea2262446 --- /dev/null +++ b/top30/20250623/top30-av-20250623-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1505,2,6,0.40,307778358,329200064,926800000,307778358,0.40,93.49,33.21,33.21,470078519856,33.70,33.70,470078519856 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,66938471,46248976,1497000000,66938471,-2.99,144.74,4.47,4.47,4264508413,4.38,4.38,4264508413 +한국ANKOR유전,152550,3,377,2,74,24.42,63094658,8818692,70020000,63094658,24.42,715.47,90.11,90.11,24040265014,91.07,91.07,24040265014 +대한해운,005880,4,1730,2,59,3.53,55282468,6436626,322747340,55282468,3.53,858.87,17.13,17.13,100673819331,18.03,18.03,100673819331 +대창솔루션,096350,5,532,2,63,13.43,44798973,55476164,163761009,44798973,13.43,80.75,27.36,27.36,23490007697,26.96,26.96,23490007697 +KODEX 인버스,114800,6,3727,2,12,0.32,40005486,39599492,179300000,40005486,0.32,101.03,22.31,22.31,150182760983,22.47,22.47,150182760983 +우리기술,032820,7,4320,2,205,4.98,36419175,44013220,165530656,36419175,4.98,82.75,22.00,22.00,155834620300,21.79,21.79,155834620300 +오르비텍,046120,8,5140,2,765,17.49,33381594,34762520,27449486,33381594,17.49,96.03,121.61,121.61,173496172097,122.97,122.97,173496172097 +KODEX 코스닥150레버리지,233740,9,8005,5,-210,-2.56,31637612,32148148,251200000,31637612,-2.56,98.41,12.59,12.59,249453761000,12.41,12.41,249453761000 +휴림로봇,090710,10,2440,2,140,6.09,31490637,30994256,110237793,31490637,6.09,101.60,28.57,28.57,76872145677,28.58,28.58,76872145677 +두산에너빌리티,034020,11,68500,2,8300,13.79,27993497,10039131,640561146,27993497,13.79,278.84,4.37,4.37,1839120849900,4.19,4.19,1839120849900 +한국정보인증,053300,12,10020,2,770,8.32,25581742,6689072,42441361,25581742,8.32,382.44,60.28,60.28,255282947105,60.03,60.03,255282947105 +KODEX 2차전지산업레버리지,462330,13,770,5,-46,-5.64,25541524,44180316,266700000,25541524,-5.64,57.81,9.58,9.58,19610452580,9.55,9.55,19610452580 +KODEX 레버리지,122630,14,22005,5,-60,-0.27,25183430,30235344,110150000,25183430,-0.27,83.29,22.86,22.86,545483294742,22.50,22.50,545483294742 +KODEX 코스닥150선물인버스,251340,15,3650,2,50,1.39,24216184,29207516,71400000,24216184,1.39,82.91,33.92,33.92,89083640226,34.18,34.18,89083640226 +데이타솔루션,263800,16,6650,2,630,10.47,20786707,17326952,16219380,20786707,10.47,119.97,128.16,128.16,138869911130,128.75,128.75,138869911130 +SKAI,357880,17,2855,2,590,26.05,20723526,1855960,34047953,20723526,26.05,1116.59,60.87,60.87,56410974064,58.03,58.03,56410974064 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,55,5,-1,-1.79,20106694,26363522,633000000,20106694,-1.79,76.27,3.18,3.18,1070843727,3.08,3.08,1070843727 +이스트아시아홀딩스,900110,19,56,5,-1,-1.75,20080790,71914824,642650588,20080790,-1.75,27.92,3.12,3.12,1121078996,3.12,3.12,1121078996 +비큐AI,148780,20,2760,2,85,3.18,19973802,11160526,31445725,19973802,3.18,178.97,63.52,63.52,57048074421,65.73,65.73,57048074421 +SH에너지화학,002360,21,491,2,12,2.51,18794952,813827,111133730,18794952,2.51,2309.45,16.91,16.91,10027736486,18.38,18.38,10027736486 +극동유화,014530,22,3705,2,160,4.51,18246681,612307,34869420,18246681,4.51,2979.99,52.33,52.33,72410251057,56.05,56.05,72410251057 +오픈베이스,049480,23,3215,2,280,9.54,17260749,8701675,31422383,17260749,9.54,198.36,54.93,54.93,56748661076,56.17,56.17,56748661076 +미래에셋증권,006800,24,21550,2,2020,10.34,15385194,6243941,570316408,15385194,10.34,246.40,2.70,2.70,333365556060,2.71,2.71,333365556060 +삼성전자,005930,25,58150,5,-1350,-2.27,15299908,18072252,5919637922,15299908,-2.27,84.66,0.26,0.26,887452790700,0.26,0.26,887452790700 +더즌,462860,26,4840,5,-440,-8.33,15295713,19167832,71413257,15295713,-8.33,79.80,21.42,21.42,78467854958,22.70,22.70,78467854958 +카카오페이,377300,27,91900,2,12300,15.45,13271109,6866762,134696682,13271109,15.45,193.27,9.85,9.85,1198200198700,9.68,9.68,1198200198700 +모아데이타,288980,28,1500,2,50,3.45,12913064,20046116,34556562,12913064,3.45,64.42,37.37,37.37,20258716639,39.08,39.08,20258716639 +넥써쓰,205500,29,4210,1,970,29.94,12665229,716257,58717699,12665229,29.94,1768.25,21.57,21.57,51634618613,20.89,20.89,51634618613 +SK이터닉스,475150,30,28350,2,6250,28.28,12514475,1209896,33754042,12514475,28.28,1034.34,37.08,37.08,336472356975,35.16,35.16,336472356975 diff --git a/top30/20250623/top30-av-20250623-154001.csv b/top30/20250623/top30-av-20250623-154001.csv new file mode 100644 index 000000000000..dc7e0c5eb975 --- /dev/null +++ b/top30/20250623/top30-av-20250623-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1504,2,5,0.33,309544810,329200064,926800000,309544810,0.33,94.03,33.40,33.40,472735263664,33.91,33.91,472735263664 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,67371368,46248976,1497000000,67371368,-2.99,145.67,4.50,4.50,4292646718,4.41,4.41,4292646718 +한국ANKOR유전,152550,3,375,2,72,23.76,63489443,8818692,70020000,63489443,23.76,719.94,90.67,90.67,24188309389,92.12,92.12,24188309389 +대한해운,005880,4,1730,2,59,3.53,55671436,6436626,322747340,55671436,3.53,864.92,17.25,17.25,101346733971,18.15,18.15,101346733971 +대창솔루션,096350,5,533,2,64,13.65,44960543,55476164,163761009,44960543,13.65,81.04,27.45,27.45,23576124507,27.01,27.01,23576124507 +KODEX 인버스,114800,6,3725,2,10,0.27,40931041,39599492,179300000,40931041,0.27,103.36,22.83,22.83,153630453358,23.00,23.00,153630453358 +우리기술,032820,7,4330,2,215,5.22,36646954,44013220,165530656,36646954,5.22,83.26,22.14,22.14,156820903370,21.88,21.88,156820903370 +오르비텍,046120,8,5240,2,865,19.77,33558276,34762520,27449486,33558276,19.77,96.54,122.25,122.25,174421985777,121.27,121.27,174421985777 +KODEX 코스닥150레버리지,233740,9,8020,5,-195,-2.37,32194176,32148148,251200000,32194176,-2.37,100.14,12.82,12.82,253917404280,12.60,12.60,253917404280 +휴림로봇,090710,10,2445,2,145,6.30,31641264,30994256,110237793,31641264,6.30,102.09,28.70,28.70,77240428692,28.66,28.66,77240428692 +두산에너빌리티,034020,11,68600,2,8400,13.95,28364981,10039131,640561146,28364981,13.95,282.54,4.43,4.43,1864604652300,4.24,4.24,1864604652300 +KODEX 2차전지산업레버리지,462330,12,773,5,-43,-5.27,25847496,44180316,266700000,25847496,-5.27,58.50,9.69,9.69,19846968936,9.63,9.63,19846968936 +한국정보인증,053300,13,10080,2,830,8.97,25712792,6689072,42441361,25712792,8.97,384.40,60.58,60.58,256603931105,59.98,59.98,256603931105 +KODEX 레버리지,122630,14,22010,5,-55,-0.25,25440203,30235344,110150000,25440203,-0.25,84.14,23.10,23.10,551134868472,22.73,22.73,551134868472 +KODEX 코스닥150선물인버스,251340,15,3650,2,50,1.39,24617291,29207516,71400000,24617291,1.39,84.28,34.48,34.48,90547680776,34.74,34.74,90547680776 +데이타솔루션,263800,16,6660,2,640,10.63,20885557,17326952,16219380,20885557,10.63,120.54,128.77,128.77,139528252130,129.17,129.17,139528252130 +SKAI,357880,17,2890,2,625,27.59,20873429,1855960,34047953,20873429,27.59,1124.67,61.31,61.31,56844193734,57.77,57.77,56844193734 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,54,5,-2,-3.57,20267442,26363522,633000000,20267442,-3.57,76.88,3.20,3.20,1079524119,3.16,3.16,1079524119 +이스트아시아홀딩스,900110,19,56,5,-1,-1.75,20199379,71914824,642650588,20199379,-1.75,28.09,3.14,3.14,1127719980,3.13,3.13,1127719980 +비큐AI,148780,20,2785,2,110,4.11,20064999,11160526,31445725,20064999,4.11,179.79,63.81,63.81,57302058066,65.43,65.43,57302058066 +SH에너지화학,002360,21,485,2,6,1.25,18901270,813827,111133730,18901270,1.25,2322.52,17.01,17.01,10079300716,18.70,18.70,10079300716 +극동유화,014530,22,3685,2,140,3.95,18304622,612307,34869420,18304622,3.95,2989.45,52.49,52.49,72623763642,56.52,56.52,72623763642 +오픈베이스,049480,23,3205,2,270,9.20,17318190,8701675,31422383,17318190,9.20,199.02,55.11,55.11,56932759481,56.53,56.53,56932759481 +삼성전자,005930,24,58000,5,-1500,-2.52,16422537,18072252,5919637922,16422537,-2.52,90.87,0.28,0.28,952565272700,0.28,0.28,952565272700 +미래에셋증권,006800,25,21550,2,2020,10.34,15565158,6243941,570316408,15565158,10.34,249.28,2.73,2.73,337243780260,2.74,2.74,337243780260 +더즌,462860,26,4825,5,-455,-8.62,15385515,19167832,71413257,15385515,-8.62,80.27,21.54,21.54,78901149608,22.90,22.90,78901149608 +카카오페이,377300,27,92000,2,12400,15.58,13358204,6866762,134696682,13358204,15.58,194.53,9.92,9.92,1206212938700,9.73,9.73,1206212938700 +모아데이타,288980,28,1500,2,50,3.45,12953209,20046116,34556562,12953209,3.45,64.62,37.48,37.48,20318934139,39.20,39.20,20318934139 +카카오,035720,29,67600,2,1000,1.50,12706770,16754279,441766501,12706770,1.50,75.84,2.88,2.88,854376598600,2.86,2.86,854376598600 +넥써쓰,205500,30,4210,1,970,29.94,12686735,716257,58717699,12686735,29.94,1771.25,21.61,21.61,51725158873,20.92,20.92,51725158873 diff --git a/top30/20250623/top30-av-20250623-155000.csv b/top30/20250623/top30-av-20250623-155000.csv new file mode 100644 index 000000000000..e18879a01f8f --- /dev/null +++ b/top30/20250623/top30-av-20250623-155000.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,252670,1,1504,2,5,0.33,309554992,329200064,926800000,309554992,0.33,94.03,33.40,33.40,472750577392,33.92,33.92,472750577392 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,67422196,46248976,1497000000,67422196,-2.99,145.78,4.50,4.50,4295950538,4.41,4.41,4295950538 +한국ANKOR유전,152550,3,375,2,72,23.76,63500008,8818692,70020000,63500008,23.76,720.06,90.69,90.69,24192271264,92.13,92.13,24192271264 +대한해운,005880,4,1730,2,59,3.53,55711887,6436626,322747340,55711887,3.53,865.54,17.26,17.26,101416714201,18.16,18.16,101416714201 +대창솔루션,096350,5,533,2,64,13.65,44962084,55476164,163761009,44962084,13.65,81.05,27.46,27.46,23576945860,27.01,27.01,23576945860 +KODEX 인버스,114800,6,3725,2,10,0.27,40935398,39599492,179300000,40935398,0.27,103.37,22.83,22.83,153646683183,23.00,23.00,153646683183 +우리기술,032820,7,4330,2,215,5.22,36675483,44013220,165530656,36675483,5.22,83.33,22.16,22.16,156944433940,21.90,21.90,156944433940 +오르비텍,046120,8,5240,2,865,19.77,33564493,34762520,27449486,33564493,19.77,96.55,122.28,122.28,174454562857,121.29,121.29,174454562857 +KODEX 코스닥150레버리지,233740,9,8020,5,-195,-2.37,32198198,32148148,251200000,32198198,-2.37,100.16,12.82,12.82,253949660720,12.61,12.61,253949660720 +휴림로봇,090710,10,2445,2,145,6.30,31650570,30994256,110237793,31650570,6.30,102.12,28.71,28.71,77263181862,28.67,28.67,77263181862 +두산에너빌리티,034020,11,68600,2,8400,13.95,28367344,10039131,640561146,28367344,13.95,282.57,4.43,4.43,1864766754100,4.24,4.24,1864766754100 +KODEX 2차전지산업레버리지,462330,12,773,5,-43,-5.27,25850496,44180316,266700000,25850496,-5.27,58.51,9.69,9.69,19849287936,9.63,9.63,19849287936 +한국정보인증,053300,13,10080,2,830,8.97,25721640,6689072,42441361,25721640,8.97,384.53,60.61,60.61,256693118945,60.00,60.00,256693118945 +KODEX 레버리지,122630,14,22010,5,-55,-0.25,25457063,30235344,110150000,25457063,-0.25,84.20,23.11,23.11,551505957072,22.75,22.75,551505957072 +KODEX 코스닥150선물인버스,251340,15,3650,2,50,1.39,24631578,29207516,71400000,24631578,1.39,84.33,34.50,34.50,90599828326,34.76,34.76,90599828326 +데이타솔루션,263800,16,6660,2,640,10.63,20888116,17326952,16219380,20888116,10.63,120.55,128.78,128.78,139545295070,129.18,129.18,139545295070 +SKAI,357880,17,2890,2,625,27.59,20884767,1855960,34047953,20884767,27.59,1125.28,61.34,61.34,56876960554,57.80,57.80,56876960554 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,54,5,-2,-3.57,20267442,26363522,633000000,20267442,-3.57,76.88,3.20,3.20,1079524119,3.16,3.16,1079524119 +이스트아시아홀딩스,900110,19,56,5,-1,-1.75,20201421,71914824,642650588,20201421,-1.75,28.09,3.14,3.14,1127834332,3.13,3.13,1127834332 +비큐AI,148780,20,2785,2,110,4.11,20068500,11160526,31445725,20068500,4.11,179.82,63.82,63.82,57311808351,65.44,65.44,57311808351 +SH에너지화학,002360,21,485,2,6,1.25,18904365,813827,111133730,18904365,1.25,2322.90,17.01,17.01,10080801791,18.70,18.70,10080801791 +극동유화,014530,22,3685,2,140,3.95,18308277,612307,34869420,18308277,3.95,2990.05,52.51,52.51,72637232317,56.53,56.53,72637232317 +오픈베이스,049480,23,3205,2,270,9.20,17320333,8701675,31422383,17320333,9.20,199.05,55.12,55.12,56939627796,56.54,56.54,56939627796 +삼성전자,005930,24,58000,5,-1500,-2.52,16423418,18072252,5919637922,16423418,-2.52,90.88,0.28,0.28,952616370700,0.28,0.28,952616370700 +미래에셋증권,006800,25,21550,2,2020,10.34,15565213,6243941,570316408,15565213,10.34,249.29,2.73,2.73,337244965510,2.74,2.74,337244965510 +더즌,462860,26,4825,5,-455,-8.62,15392110,19167832,71413257,15392110,-8.62,80.30,21.55,21.55,78932970483,22.91,22.91,78932970483 +카카오페이,377300,27,92000,2,12400,15.58,13375548,6866762,134696682,13375548,15.58,194.79,9.93,9.93,1207808586700,9.75,9.75,1207808586700 +모아데이타,288980,28,1500,2,50,3.45,12953212,20046116,34556562,12953212,3.45,64.62,37.48,37.48,20318938639,39.20,39.20,20318938639 +카카오,035720,29,67600,2,1000,1.50,12707404,16754279,441766501,12707404,1.50,75.85,2.88,2.88,854419457000,2.86,2.86,854419457000 +넥써쓰,205500,30,4210,1,970,29.94,12686770,716257,58717699,12686770,29.94,1771.26,21.61,21.61,51725306223,20.92,20.92,51725306223 diff --git a/top30/20250623/top30-av-20250623-160001.csv b/top30/20250623/top30-av-20250623-160001.csv new file mode 100644 index 000000000000..d7032ae8f5ea --- /dev/null +++ b/top30/20250623/top30-av-20250623-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1504,2,5,0.33,309640837,329200064,926800000,309640837,0.33,94.06,33.41,33.41,472879688272,33.92,33.92,472879688272 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,67422197,46248976,1497000000,67422197,-2.99,145.78,4.50,4.50,4295950603,4.41,4.41,4295950603 +한국ANKOR유전,152550,3,375,2,72,23.76,63504016,8818692,70020000,63504016,23.76,720.11,90.69,90.69,24193774264,92.14,92.14,24193774264 +대한해운,005880,4,1730,2,59,3.53,55723980,6436626,322747340,55723980,3.53,865.73,17.27,17.27,101437635091,18.17,18.17,101437635091 +대창솔루션,096350,5,533,2,64,13.65,44962184,55476164,163761009,44962184,13.65,81.05,27.46,27.46,23576999160,27.01,27.01,23576999160 +KODEX 인버스,114800,6,3725,2,10,0.27,40945808,39599492,179300000,40945808,0.27,103.40,22.84,22.84,153685460433,23.01,23.01,153685460433 +우리기술,032820,7,4330,2,215,5.22,36680380,44013220,165530656,36680380,5.22,83.34,22.16,22.16,156965637950,21.90,21.90,156965637950 +오르비텍,046120,8,5240,2,865,19.77,33570776,34762520,27449486,33570776,19.77,96.57,122.30,122.30,174487485777,121.31,121.31,174487485777 +KODEX 코스닥150레버리지,233740,9,8020,5,-195,-2.37,32198909,32148148,251200000,32198909,-2.37,100.16,12.82,12.82,253955362940,12.61,12.61,253955362940 +휴림로봇,090710,10,2445,2,145,6.30,31653834,30994256,110237793,31653834,6.30,102.13,28.71,28.71,77271162342,28.67,28.67,77271162342 +두산에너빌리티,034020,11,68600,2,8400,13.95,28367599,10039131,640561146,28367599,13.95,282.57,4.43,4.43,1864784247100,4.24,4.24,1864784247100 +KODEX 2차전지산업레버리지,462330,12,773,5,-43,-5.27,25851800,44180316,266700000,25851800,-5.27,58.51,9.69,9.69,19850295928,9.63,9.63,19850295928 +한국정보인증,053300,13,10080,2,830,8.97,25725741,6689072,42441361,25725741,8.97,384.59,60.61,60.61,256734457025,60.01,60.01,256734457025 +KODEX 레버리지,122630,14,22010,5,-55,-0.25,25469996,30235344,110150000,25469996,-0.25,84.24,23.12,23.12,551790612402,22.76,22.76,551790612402 +KODEX 코스닥150선물인버스,251340,15,3650,2,50,1.39,24632428,29207516,71400000,24632428,1.39,84.34,34.50,34.50,90602930826,34.77,34.77,90602930826 +SKAI,357880,16,2890,2,625,27.59,20892249,1855960,34047953,20892249,27.59,1125.68,61.36,61.36,56898583534,57.82,57.82,56898583534 +데이타솔루션,263800,17,6660,2,640,10.63,20892094,17326952,16219380,20892094,10.63,120.58,128.81,128.81,139571788550,129.21,129.21,139571788550 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,54,5,-2,-3.57,20267442,26363522,633000000,20267442,-3.57,76.88,3.20,3.20,1079524119,3.16,3.16,1079524119 +이스트아시아홀딩스,900110,19,56,5,-1,-1.75,20202844,71914824,642650588,20202844,-1.75,28.09,3.14,3.14,1127914020,3.13,3.13,1127914020 +비큐AI,148780,20,2785,2,110,4.11,20069257,11160526,31445725,20069257,4.11,179.82,63.82,63.82,57313916596,65.44,65.44,57313916596 +SH에너지화학,002360,21,485,2,6,1.25,18904365,813827,111133730,18904365,1.25,2322.90,17.01,17.01,10080801791,18.70,18.70,10080801791 +극동유화,014530,22,3685,2,140,3.95,18310327,612307,34869420,18310327,3.95,2990.38,52.51,52.51,72644786567,56.54,56.54,72644786567 +오픈베이스,049480,23,3205,2,270,9.20,17322074,8701675,31422383,17322074,9.20,199.07,55.13,55.13,56945207701,56.54,56.54,56945207701 +삼성전자,005930,24,58000,5,-1500,-2.52,16423941,18072252,5919637922,16423941,-2.52,90.88,0.28,0.28,952646704700,0.28,0.28,952646704700 +미래에셋증권,006800,25,21550,2,2020,10.34,15565213,6243941,570316408,15565213,10.34,249.29,2.73,2.73,337244965510,2.74,2.74,337244965510 +더즌,462860,26,4825,5,-455,-8.62,15396397,19167832,71413257,15396397,-8.62,80.32,21.56,21.56,78953655258,22.91,22.91,78953655258 +카카오페이,377300,27,92000,2,12400,15.58,13382607,6866762,134696682,13382607,15.58,194.89,9.94,9.94,1208458014700,9.75,9.75,1208458014700 +모아데이타,288980,28,1500,2,50,3.45,12954336,20046116,34556562,12954336,3.45,64.62,37.49,37.49,20320624639,39.20,39.20,20320624639 +카카오,035720,29,67600,2,1000,1.50,12708128,16754279,441766501,12708128,1.50,75.85,2.88,2.88,854468399400,2.86,2.86,854468399400 +넥써쓰,205500,30,4210,1,970,29.94,12686802,716257,58717699,12686802,29.94,1771.26,21.61,21.61,51725440943,20.92,20.92,51725440943 diff --git a/top30/20250623/top30-av-20250623-161001.csv b/top30/20250623/top30-av-20250623-161001.csv new file mode 100644 index 000000000000..d7032ae8f5ea --- /dev/null +++ b/top30/20250623/top30-av-20250623-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1504,2,5,0.33,309640837,329200064,926800000,309640837,0.33,94.06,33.41,33.41,472879688272,33.92,33.92,472879688272 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,67422197,46248976,1497000000,67422197,-2.99,145.78,4.50,4.50,4295950603,4.41,4.41,4295950603 +한국ANKOR유전,152550,3,375,2,72,23.76,63504016,8818692,70020000,63504016,23.76,720.11,90.69,90.69,24193774264,92.14,92.14,24193774264 +대한해운,005880,4,1730,2,59,3.53,55723980,6436626,322747340,55723980,3.53,865.73,17.27,17.27,101437635091,18.17,18.17,101437635091 +대창솔루션,096350,5,533,2,64,13.65,44962184,55476164,163761009,44962184,13.65,81.05,27.46,27.46,23576999160,27.01,27.01,23576999160 +KODEX 인버스,114800,6,3725,2,10,0.27,40945808,39599492,179300000,40945808,0.27,103.40,22.84,22.84,153685460433,23.01,23.01,153685460433 +우리기술,032820,7,4330,2,215,5.22,36680380,44013220,165530656,36680380,5.22,83.34,22.16,22.16,156965637950,21.90,21.90,156965637950 +오르비텍,046120,8,5240,2,865,19.77,33570776,34762520,27449486,33570776,19.77,96.57,122.30,122.30,174487485777,121.31,121.31,174487485777 +KODEX 코스닥150레버리지,233740,9,8020,5,-195,-2.37,32198909,32148148,251200000,32198909,-2.37,100.16,12.82,12.82,253955362940,12.61,12.61,253955362940 +휴림로봇,090710,10,2445,2,145,6.30,31653834,30994256,110237793,31653834,6.30,102.13,28.71,28.71,77271162342,28.67,28.67,77271162342 +두산에너빌리티,034020,11,68600,2,8400,13.95,28367599,10039131,640561146,28367599,13.95,282.57,4.43,4.43,1864784247100,4.24,4.24,1864784247100 +KODEX 2차전지산업레버리지,462330,12,773,5,-43,-5.27,25851800,44180316,266700000,25851800,-5.27,58.51,9.69,9.69,19850295928,9.63,9.63,19850295928 +한국정보인증,053300,13,10080,2,830,8.97,25725741,6689072,42441361,25725741,8.97,384.59,60.61,60.61,256734457025,60.01,60.01,256734457025 +KODEX 레버리지,122630,14,22010,5,-55,-0.25,25469996,30235344,110150000,25469996,-0.25,84.24,23.12,23.12,551790612402,22.76,22.76,551790612402 +KODEX 코스닥150선물인버스,251340,15,3650,2,50,1.39,24632428,29207516,71400000,24632428,1.39,84.34,34.50,34.50,90602930826,34.77,34.77,90602930826 +SKAI,357880,16,2890,2,625,27.59,20892249,1855960,34047953,20892249,27.59,1125.68,61.36,61.36,56898583534,57.82,57.82,56898583534 +데이타솔루션,263800,17,6660,2,640,10.63,20892094,17326952,16219380,20892094,10.63,120.58,128.81,128.81,139571788550,129.21,129.21,139571788550 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,54,5,-2,-3.57,20267442,26363522,633000000,20267442,-3.57,76.88,3.20,3.20,1079524119,3.16,3.16,1079524119 +이스트아시아홀딩스,900110,19,56,5,-1,-1.75,20202844,71914824,642650588,20202844,-1.75,28.09,3.14,3.14,1127914020,3.13,3.13,1127914020 +비큐AI,148780,20,2785,2,110,4.11,20069257,11160526,31445725,20069257,4.11,179.82,63.82,63.82,57313916596,65.44,65.44,57313916596 +SH에너지화학,002360,21,485,2,6,1.25,18904365,813827,111133730,18904365,1.25,2322.90,17.01,17.01,10080801791,18.70,18.70,10080801791 +극동유화,014530,22,3685,2,140,3.95,18310327,612307,34869420,18310327,3.95,2990.38,52.51,52.51,72644786567,56.54,56.54,72644786567 +오픈베이스,049480,23,3205,2,270,9.20,17322074,8701675,31422383,17322074,9.20,199.07,55.13,55.13,56945207701,56.54,56.54,56945207701 +삼성전자,005930,24,58000,5,-1500,-2.52,16423941,18072252,5919637922,16423941,-2.52,90.88,0.28,0.28,952646704700,0.28,0.28,952646704700 +미래에셋증권,006800,25,21550,2,2020,10.34,15565213,6243941,570316408,15565213,10.34,249.29,2.73,2.73,337244965510,2.74,2.74,337244965510 +더즌,462860,26,4825,5,-455,-8.62,15396397,19167832,71413257,15396397,-8.62,80.32,21.56,21.56,78953655258,22.91,22.91,78953655258 +카카오페이,377300,27,92000,2,12400,15.58,13382607,6866762,134696682,13382607,15.58,194.89,9.94,9.94,1208458014700,9.75,9.75,1208458014700 +모아데이타,288980,28,1500,2,50,3.45,12954336,20046116,34556562,12954336,3.45,64.62,37.49,37.49,20320624639,39.20,39.20,20320624639 +카카오,035720,29,67600,2,1000,1.50,12708128,16754279,441766501,12708128,1.50,75.85,2.88,2.88,854468399400,2.86,2.86,854468399400 +넥써쓰,205500,30,4210,1,970,29.94,12686802,716257,58717699,12686802,29.94,1771.26,21.61,21.61,51725440943,20.92,20.92,51725440943 diff --git a/top30/20250623/top30-av-20250623-162000.csv b/top30/20250623/top30-av-20250623-162000.csv new file mode 100644 index 000000000000..87e2f5370450 --- /dev/null +++ b/top30/20250623/top30-av-20250623-162000.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,252670,1,1504,2,5,0.33,309763275,329200064,926800000,309763275,0.33,94.10,33.42,33.42,473063712586,33.94,33.94,473063712586 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,67632207,46248976,1497000000,67632207,-2.99,146.24,4.52,4.52,4309601253,4.43,4.43,4309601253 +한국ANKOR유전,152550,3,375,2,72,23.76,63580934,8818692,70020000,63580934,23.76,720.98,90.80,90.80,24221849334,92.25,92.25,24221849334 +대한해운,005880,4,1730,2,59,3.53,55732697,6436626,322747340,55732697,3.53,865.87,17.27,17.27,101452724218,18.17,18.17,101452724218 +대창솔루션,096350,5,533,2,64,13.65,44970789,55476164,163761009,44970789,13.65,81.06,27.46,27.46,23581594230,27.02,27.02,23581594230 +KODEX 인버스,114800,6,3725,2,10,0.27,40971249,39599492,179300000,40971249,0.27,103.46,22.85,22.85,153780228158,23.02,23.02,153780228158 +우리기술,032820,7,4330,2,215,5.22,36704563,44013220,165530656,36704563,5.22,83.39,22.17,22.17,157070350340,21.91,21.91,157070350340 +오르비텍,046120,8,5240,2,865,19.77,33577587,34762520,27449486,33577587,19.77,96.59,122.33,122.33,174523243527,121.34,121.34,174523243527 +KODEX 코스닥150레버리지,233740,9,8020,5,-195,-2.37,32208100,32148148,251200000,32208100,-2.37,100.19,12.82,12.82,254028936895,12.61,12.61,254028936895 +휴림로봇,090710,10,2445,2,145,6.30,31672764,30994256,110237793,31672764,6.30,102.19,28.73,28.73,77317540842,28.69,28.69,77317540842 +두산에너빌리티,034020,11,68600,2,8400,13.95,28367599,10039131,640561146,28367599,13.95,282.57,4.43,4.43,1864784247100,4.24,4.24,1864784247100 +KODEX 2차전지산업레버리지,462330,12,773,5,-43,-5.27,25855400,44180316,266700000,25855400,-5.27,58.52,9.69,9.69,19853082328,9.63,9.63,19853082328 +한국정보인증,053300,13,10080,2,830,8.97,25731490,6689072,42441361,25731490,8.97,384.68,60.63,60.63,256792349455,60.03,60.03,256792349455 +KODEX 레버리지,122630,14,22010,5,-55,-0.25,25486264,30235344,110150000,25486264,-0.25,84.29,23.14,23.14,552148671082,22.77,22.77,552148671082 +KODEX 코스닥150선물인버스,251340,15,3650,2,50,1.39,24878964,29207516,71400000,24878964,1.39,85.18,34.84,34.84,91502787226,35.11,35.11,91502787226 +SKAI,357880,16,2890,2,625,27.59,20897481,1855960,34047953,20897481,27.59,1125.97,61.38,61.38,56913704014,57.84,57.84,56913704014 +데이타솔루션,263800,17,6660,2,640,10.63,20893761,17326952,16219380,20893761,10.63,120.59,128.82,128.82,139582790750,129.22,129.22,139582790750 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,54,5,-2,-3.57,20441607,26363522,633000000,20441607,-3.57,77.54,3.23,3.23,1089103194,3.19,3.19,1089103194 +이스트아시아홀딩스,900110,19,56,5,-1,-1.75,20223044,71914824,642650588,20223044,-1.75,28.12,3.15,3.15,1129045220,3.14,3.14,1129045220 +비큐AI,148780,20,2785,2,110,4.11,20071945,11160526,31445725,20071945,4.11,179.85,63.83,63.83,57321402676,65.45,65.45,57321402676 +SH에너지화학,002360,21,485,2,6,1.25,18910821,813827,111133730,18910821,1.25,2323.69,17.02,17.02,10083932951,18.71,18.71,10083932951 +극동유화,014530,22,3685,2,140,3.95,18312219,612307,34869420,18312219,3.95,2990.69,52.52,52.52,72651758587,56.54,56.54,72651758587 +오픈베이스,049480,23,3205,2,270,9.20,17324692,8701675,31422383,17324692,9.20,199.10,55.13,55.13,56953598391,56.55,56.55,56953598391 +삼성전자,005930,24,58000,5,-1500,-2.52,16423941,18072252,5919637922,16423941,-2.52,90.88,0.28,0.28,952646704700,0.28,0.28,952646704700 +미래에셋증권,006800,25,21550,2,2020,10.34,15565213,6243941,570316408,15565213,10.34,249.29,2.73,2.73,337244965510,2.74,2.74,337244965510 +더즌,462860,26,4825,5,-455,-8.62,15403474,19167832,71413257,15403474,-8.62,80.36,21.57,21.57,78987731013,22.92,22.92,78987731013 +카카오페이,377300,27,92000,2,12400,15.58,13387708,6866762,134696682,13387708,15.58,194.96,9.94,9.94,1208919145100,9.76,9.76,1208919145100 +모아데이타,288980,28,1500,2,50,3.45,12954340,20046116,34556562,12954340,3.45,64.62,37.49,37.49,20320630639,39.20,39.20,20320630639 +카카오,035720,29,67600,2,1000,1.50,12708128,16754279,441766501,12708128,1.50,75.85,2.88,2.88,854468399400,2.86,2.86,854468399400 +넥써쓰,205500,30,4210,1,970,29.94,12686802,716257,58717699,12686802,29.94,1771.26,21.61,21.61,51725440943,20.92,20.92,51725440943 diff --git a/top30/20250623/top30-av-20250623-163000.csv b/top30/20250623/top30-av-20250623-163000.csv new file mode 100644 index 000000000000..e63adffe04ba --- /dev/null +++ b/top30/20250623/top30-av-20250623-163000.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,252670,1,1504,2,5,0.33,309976759,329200064,926800000,309976759,0.33,94.16,33.45,33.45,473384579038,33.96,33.96,473384579038 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,67732697,46248976,1497000000,67732697,-2.99,146.45,4.52,4.52,4316133103,4.44,4.44,4316133103 +한국ANKOR유전,152550,3,375,2,72,23.76,63657032,8818692,70020000,63657032,23.76,721.84,90.91,90.91,24249472908,92.35,92.35,24249472908 +대한해운,005880,4,1730,2,59,3.53,55745478,6436626,322747340,55745478,3.53,866.07,17.27,17.27,101474835348,18.17,18.17,101474835348 +대창솔루션,096350,5,533,2,64,13.65,44996869,55476164,163761009,44996869,13.65,81.11,27.48,27.48,23595697444,27.03,27.03,23595697444 +KODEX 인버스,114800,6,3725,2,10,0.27,40997432,39599492,179300000,40997432,0.27,103.53,22.87,22.87,153877759833,23.04,23.04,153877759833 +우리기술,032820,7,4330,2,215,5.22,36727159,44013220,165530656,36727159,5.22,83.45,22.19,22.19,157168191020,21.93,21.93,157168191020 +오르비텍,046120,8,5240,2,865,19.77,33591057,34762520,27449486,33591057,19.77,96.63,122.37,122.37,174593826327,121.38,121.38,174593826327 +KODEX 코스닥150레버리지,233740,9,8020,5,-195,-2.37,32215003,32148148,251200000,32215003,-2.37,100.21,12.82,12.82,254084264440,12.61,12.61,254084264440 +휴림로봇,090710,10,2445,2,145,6.30,31689609,30994256,110237793,31689609,6.30,102.24,28.75,28.75,77358811092,28.70,28.70,77358811092 +두산에너빌리티,034020,11,68600,2,8400,13.95,28367599,10039131,640561146,28367599,13.95,282.57,4.43,4.43,1864784247100,4.24,4.24,1864784247100 +KODEX 2차전지산업레버리지,462330,12,773,5,-43,-5.27,25872096,44180316,266700000,25872096,-5.27,58.56,9.70,9.70,19866021728,9.64,9.64,19866021728 +한국정보인증,053300,13,10080,2,830,8.97,25736455,6689072,42441361,25736455,8.97,384.75,60.64,60.64,256842198055,60.04,60.04,256842198055 +KODEX 레버리지,122630,14,22010,5,-55,-0.25,25496715,30235344,110150000,25496715,-0.25,84.33,23.15,23.15,552378645337,22.78,22.78,552378645337 +KODEX 코스닥150선물인버스,251340,15,3650,2,50,1.39,24892133,29207516,71400000,24892133,1.39,85.23,34.86,34.86,91550854076,35.13,35.13,91550854076 +데이타솔루션,263800,16,6660,2,640,10.63,20905235,17326952,16219380,20905235,10.63,120.65,128.89,128.89,139658519150,129.29,129.29,139658519150 +SKAI,357880,17,2890,2,625,27.59,20899573,1855960,34047953,20899573,27.59,1126.08,61.38,61.38,56919728974,57.85,57.85,56919728974 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,54,5,-2,-3.57,20501607,26363522,633000000,20501607,-3.57,77.77,3.24,3.24,1092403194,3.20,3.20,1092403194 +이스트아시아홀딩스,900110,19,56,5,-1,-1.75,20255843,71914824,642650588,20255843,-1.75,28.17,3.15,3.15,1130849165,3.14,3.14,1130849165 +비큐AI,148780,20,2785,2,110,4.11,20076208,11160526,31445725,20076208,4.11,179.89,63.84,63.84,57333211186,65.47,65.47,57333211186 +SH에너지화학,002360,21,485,2,6,1.25,18916663,813827,111133730,18916663,1.25,2324.41,17.02,17.02,10086766321,18.71,18.71,10086766321 +극동유화,014530,22,3685,2,140,3.95,18322238,612307,34869420,18322238,3.95,2992.33,52.55,52.55,72688528317,56.57,56.57,72688528317 +오픈베이스,049480,23,3205,2,270,9.20,17326170,8701675,31422383,17326170,9.20,199.11,55.14,55.14,56958327991,56.56,56.56,56958327991 +삼성전자,005930,24,58000,5,-1500,-2.52,16423941,18072252,5919637922,16423941,-2.52,90.88,0.28,0.28,952646704700,0.28,0.28,952646704700 +미래에셋증권,006800,25,21550,2,2020,10.34,15565213,6243941,570316408,15565213,10.34,249.29,2.73,2.73,337244965510,2.74,2.74,337244965510 +더즌,462860,26,4825,5,-455,-8.62,15417685,19167832,71413257,15417685,-8.62,80.44,21.59,21.59,79055904553,22.94,22.94,79055904553 +카카오페이,377300,27,92000,2,12400,15.58,13393142,6866762,134696682,13393142,15.58,195.04,9.94,9.94,1209413095700,9.76,9.76,1209413095700 +모아데이타,288980,28,1500,2,50,3.45,12954448,20046116,34556562,12954448,3.45,64.62,37.49,37.49,20320792639,39.20,39.20,20320792639 +카카오,035720,29,67600,2,1000,1.50,12708128,16754279,441766501,12708128,1.50,75.85,2.88,2.88,854468399400,2.86,2.86,854468399400 +넥써쓰,205500,30,4210,1,970,29.94,12689920,716257,58717699,12689920,29.94,1771.70,21.61,21.61,51738567723,20.93,20.93,51738567723 diff --git a/top30/20250623/top30-av-20250623-164000.csv b/top30/20250623/top30-av-20250623-164000.csv new file mode 100644 index 000000000000..311e9b77564c --- /dev/null +++ b/top30/20250623/top30-av-20250623-164000.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,252670,1,1504,2,5,0.33,310109553,329200064,926800000,310109553,0.33,94.20,33.46,33.46,473584168420,33.98,33.98,473584168420 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,67777697,46248976,1497000000,67777697,-2.99,146.55,4.53,4.53,4319103103,4.44,4.44,4319103103 +한국ANKOR유전,152550,3,375,2,72,23.76,63720846,8818692,70020000,63720846,23.76,722.57,91.00,91.00,24272892646,92.44,92.44,24272892646 +대한해운,005880,4,1730,2,59,3.53,55773085,6436626,322747340,55773085,3.53,866.50,17.28,17.28,101522567851,18.18,18.18,101522567851 +대창솔루션,096350,5,533,2,64,13.65,44996869,55476164,163761009,44996869,13.65,81.11,27.48,27.48,23595697444,27.03,27.03,23595697444 +KODEX 인버스,114800,6,3725,2,10,0.27,41028623,39599492,179300000,41028623,0.27,103.61,22.88,22.88,153993946308,23.06,23.06,153993946308 +우리기술,032820,7,4330,2,215,5.22,36739303,44013220,165530656,36739303,5.22,83.47,22.19,22.19,157220774540,21.94,21.94,157220774540 +오르비텍,046120,8,5240,2,865,19.77,33607100,34762520,27449486,33607100,19.77,96.68,122.43,122.43,174677891647,121.44,121.44,174677891647 +KODEX 코스닥150레버리지,233740,9,8020,5,-195,-2.37,32228347,32148148,251200000,32228347,-2.37,100.25,12.83,12.83,254191216600,12.62,12.62,254191216600 +휴림로봇,090710,10,2445,2,145,6.30,31706776,30994256,110237793,31706776,6.30,102.30,28.76,28.76,77400784407,28.72,28.72,77400784407 +두산에너빌리티,034020,11,68600,2,8400,13.95,28367599,10039131,640561146,28367599,13.95,282.57,4.43,4.43,1864784247100,4.24,4.24,1864784247100 +KODEX 2차전지산업레버리지,462330,12,773,5,-43,-5.27,25887351,44180316,266700000,25887351,-5.27,58.59,9.71,9.71,19877844353,9.64,9.64,19877844353 +한국정보인증,053300,13,10080,2,830,8.97,25742428,6689072,42441361,25742428,8.97,384.84,60.65,60.65,256902047515,60.05,60.05,256902047515 +KODEX 레버리지,122630,14,22010,5,-55,-0.25,25510593,30235344,110150000,25510593,-0.25,84.37,23.16,23.16,552684100117,22.80,22.80,552684100117 +KODEX 코스닥150선물인버스,251340,15,3650,2,50,1.39,24933969,29207516,71400000,24933969,1.39,85.37,34.92,34.92,91703555476,35.19,35.19,91703555476 +데이타솔루션,263800,16,6660,2,640,10.63,20909489,17326952,16219380,20909489,10.63,120.68,128.92,128.92,139686553010,129.31,129.31,139686553010 +SKAI,357880,17,2890,2,625,27.59,20907752,1855960,34047953,20907752,27.59,1126.52,61.41,61.41,56943120914,57.87,57.87,56943120914 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,54,5,-2,-3.57,20506608,26363522,633000000,20506608,-3.57,77.78,3.24,3.24,1092683250,3.20,3.20,1092683250 +이스트아시아홀딩스,900110,19,56,5,-1,-1.75,20280843,71914824,642650588,20280843,-1.75,28.20,3.16,3.16,1132224165,3.15,3.15,1132224165 +비큐AI,148780,20,2785,2,110,4.11,20081060,11160526,31445725,20081060,4.11,179.93,63.86,63.86,57346554186,65.48,65.48,57346554186 +SH에너지화학,002360,21,485,2,6,1.25,18921834,813827,111133730,18921834,1.25,2325.04,17.03,17.03,10089284598,18.72,18.72,10089284598 +극동유화,014530,22,3685,2,140,3.95,18322238,612307,34869420,18322238,3.95,2992.33,52.55,52.55,72688528317,56.57,56.57,72688528317 +오픈베이스,049480,23,3205,2,270,9.20,17329327,8701675,31422383,17329327,9.20,199.15,55.15,55.15,56968367251,56.57,56.57,56968367251 +삼성전자,005930,24,58000,5,-1500,-2.52,16423941,18072252,5919637922,16423941,-2.52,90.88,0.28,0.28,952646704700,0.28,0.28,952646704700 +미래에셋증권,006800,25,21550,2,2020,10.34,15565213,6243941,570316408,15565213,10.34,249.29,2.73,2.73,337244965510,2.74,2.74,337244965510 +더즌,462860,26,4825,5,-455,-8.62,15417685,19167832,71413257,15417685,-8.62,80.44,21.59,21.59,79055904553,22.94,22.94,79055904553 +카카오페이,377300,27,92000,2,12400,15.58,13396736,6866762,134696682,13396736,15.58,195.10,9.95,9.95,1209743024900,9.76,9.76,1209743024900 +모아데이타,288980,28,1500,2,50,3.45,12956209,20046116,34556562,12956209,3.45,64.63,37.49,37.49,20323416529,39.21,39.21,20323416529 +카카오,035720,29,67600,2,1000,1.50,12708128,16754279,441766501,12708128,1.50,75.85,2.88,2.88,854468399400,2.86,2.86,854468399400 +넥써쓰,205500,30,4210,1,970,29.94,12689920,716257,58717699,12689920,29.94,1771.70,21.61,21.61,51738567723,20.93,20.93,51738567723 diff --git a/top30/20250623/top30-av-20250623-165001.csv b/top30/20250623/top30-av-20250623-165001.csv new file mode 100644 index 000000000000..452a5f56ba27 --- /dev/null +++ b/top30/20250623/top30-av-20250623-165001.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,252670,1,1504,2,5,0.33,310488406,329200064,926800000,310488406,0.33,94.32,33.50,33.50,474152826773,34.02,34.02,474152826773 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,65,5,-2,-2.99,67807697,46248976,1497000000,67807697,-2.99,146.61,4.53,4.53,4321053103,4.44,4.44,4321053103 +한국ANKOR유전,152550,3,375,2,72,23.76,63744211,8818692,70020000,63744211,23.76,722.83,91.04,91.04,24281467601,92.47,92.47,24281467601 +대한해운,005880,4,1730,2,59,3.53,55789606,6436626,322747340,55789606,3.53,866.75,17.29,17.29,101551116139,18.19,18.19,101551116139 +대창솔루션,096350,5,533,2,64,13.65,45031997,55476164,163761009,45031997,13.65,81.17,27.50,27.50,23614771948,27.05,27.05,23614771948 +KODEX 인버스,114800,6,3725,2,10,0.27,41087990,39599492,179300000,41087990,0.27,103.76,22.92,22.92,154215088383,23.09,23.09,154215088383 +우리기술,032820,7,4330,2,215,5.22,36755908,44013220,165530656,36755908,5.22,83.51,22.20,22.20,157292674190,21.95,21.95,157292674190 +오르비텍,046120,8,5240,2,865,19.77,33614701,34762520,27449486,33614701,19.77,96.70,122.46,122.46,174717644877,121.47,121.47,174717644877 +KODEX 코스닥150레버리지,233740,9,8020,5,-195,-2.37,32249788,32148148,251200000,32249788,-2.37,100.32,12.84,12.84,254363066215,12.63,12.63,254363066215 +휴림로봇,090710,10,2445,2,145,6.30,31715997,30994256,110237793,31715997,6.30,102.33,28.77,28.77,77423329752,28.73,28.73,77423329752 +두산에너빌리티,034020,11,68600,2,8400,13.95,28367599,10039131,640561146,28367599,13.95,282.57,4.43,4.43,1864784247100,4.24,4.24,1864784247100 +KODEX 2차전지산업레버리지,462330,12,773,5,-43,-5.27,25893481,44180316,266700000,25893481,-5.27,58.61,9.71,9.71,19882595103,9.64,9.64,19882595103 +한국정보인증,053300,13,10080,2,830,8.97,25746151,6689072,42441361,25746151,8.97,384.90,60.66,60.66,256939426435,60.06,60.06,256939426435 +KODEX 레버리지,122630,14,22010,5,-55,-0.25,25518172,30235344,110150000,25518172,-0.25,84.40,23.17,23.17,552851065487,22.80,22.80,552851065487 +KODEX 코스닥150선물인버스,251340,15,3650,2,50,1.39,24954328,29207516,71400000,24954328,1.39,85.44,34.95,34.95,91777865826,35.22,35.22,91777865826 +SKAI,357880,16,2890,2,625,27.59,20926819,1855960,34047953,20926819,27.59,1127.55,61.46,61.46,56997080524,57.92,57.92,56997080524 +데이타솔루션,263800,17,6660,2,640,10.63,20920887,17326952,16219380,20920887,10.63,120.74,128.99,128.99,139761551850,129.38,129.38,139761551850 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,54,5,-2,-3.57,20511608,26363522,633000000,20511608,-3.57,77.80,3.24,3.24,1092963250,3.20,3.20,1092963250 +이스트아시아홀딩스,900110,19,56,5,-1,-1.75,20318346,71914824,642650588,20318346,-1.75,28.25,3.16,3.16,1134324333,3.15,3.15,1134324333 +비큐AI,148780,20,2785,2,110,4.11,20084328,11160526,31445725,20084328,4.11,179.96,63.87,63.87,57355541186,65.49,65.49,57355541186 +SH에너지화학,002360,21,485,2,6,1.25,18922698,813827,111133730,18922698,1.25,2325.15,17.03,17.03,10089703638,18.72,18.72,10089703638 +극동유화,014530,22,3685,2,140,3.95,18329413,612307,34869420,18329413,3.95,2993.50,52.57,52.57,72714717067,56.59,56.59,72714717067 +오픈베이스,049480,23,3205,2,270,9.20,17332166,8701675,31422383,17332166,9.20,199.18,55.16,55.16,56977352686,56.58,56.58,56977352686 +삼성전자,005930,24,58000,5,-1500,-2.52,16423941,18072252,5919637922,16423941,-2.52,90.88,0.28,0.28,952646704700,0.28,0.28,952646704700 +미래에셋증권,006800,25,21550,2,2020,10.34,15565213,6243941,570316408,15565213,10.34,249.29,2.73,2.73,337244965510,2.74,2.74,337244965510 +더즌,462860,26,4825,5,-455,-8.62,15422891,19167832,71413257,15422891,-8.62,80.46,21.60,21.60,79080867323,22.95,22.95,79080867323 +카카오페이,377300,27,92000,2,12400,15.58,13400865,6866762,134696682,13400865,15.58,195.16,9.95,9.95,1210122480000,9.77,9.77,1210122480000 +모아데이타,288980,28,1500,2,50,3.45,12956230,20046116,34556562,12956230,3.45,64.63,37.49,37.49,20323448008,39.21,39.21,20323448008 +카카오,035720,29,67600,2,1000,1.50,12708128,16754279,441766501,12708128,1.50,75.85,2.88,2.88,854468399400,2.86,2.86,854468399400 +넥써쓰,205500,30,4210,1,970,29.94,12690031,716257,58717699,12690031,29.94,1771.71,21.61,21.61,51739035033,20.93,20.93,51739035033 diff --git a/top30/20250623/top30-avtr-20250623-090001.csv b/top30/20250623/top30-avtr-20250623-090001.csv new file mode 100644 index 000000000000..9a36f5bb16ed --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 원유선물Enhanced(H),130680,1,4770,2,150,3.25,20574,177825,4550000,20574,3.25,11.57,0.45,0.45,98137980,0.45,0.45,98137980 +두산퓨얼셀2우B,33626L,2,11100,3,0,0.00,5474,314620,2986300,5474,0.00,1.74,0.18,0.18,60761400,0.18,0.18,60761400 +로킷헬스케어,376900,3,13930,3,0,0.00,14395,1192896,15417639,14395,0.00,1.21,0.09,0.09,200522350,0.09,0.09,200522350 +스튜디오미르,408900,4,4190,3,0,0.00,29826,11539534,32729532,29826,0.00,0.26,0.09,0.09,124970940,0.09,0.09,124970940 +우진엔텍,457550,5,30800,2,800,2.67,7585,2186025,9271339,7585,2.67,0.35,0.08,0.08,233602400,0.08,0.08,233602400 +에이럭스,475580,6,12120,2,530,4.57,10383,154725,13624900,10383,4.57,6.71,0.08,0.08,125902040,0.08,0.08,125902040 +위드텍,348350,7,8900,5,-100,-1.11,6771,2227859,10183600,6771,-1.11,0.30,0.07,0.07,60225500,0.07,0.07,60225500 +KIWOOM 코스닥150선물레버리지,291630,8,3965,5,-100,-2.46,415,45567,650000,415,-2.46,0.91,0.06,0.06,1647525,0.06,0.06,1647525 +한화투자증권우,003535,9,8870,5,-210,-2.31,3048,68454,4800000,3048,-2.31,4.45,0.06,0.06,27035760,0.06,0.06,27035760 +닷밀,464580,10,3815,3,0,0.00,5454,4197772,9179743,5454,0.00,0.13,0.06,0.06,20807010,0.06,0.06,20807010 +리파인,377450,11,14450,5,-1450,-9.12,9267,421807,17330000,9267,-9.12,2.20,0.05,0.05,134260410,0.05,0.05,134260410 +효성ITX,094280,12,14830,5,-300,-1.98,6134,317873,11558200,6134,-1.98,1.93,0.05,0.05,90910080,0.05,0.05,90910080 +TIMEFOLIO K신재생에너지액티브,404120,13,13755,5,-165,-1.19,351,2612,700000,351,-1.19,13.44,0.05,0.05,4828005,0.05,0.05,4828005 +UNICORN SK하이닉스밸류체인액티브,494220,14,11875,3,0,0.00,500,107621,1100000,500,0.00,0.46,0.05,0.05,5937500,0.05,0.05,5937500 +한국화장품,123690,15,9460,3,0,0.00,7240,10233538,16068000,7240,0.00,0.07,0.05,0.05,68490400,0.05,0.05,68490400 +코리아나,027050,16,3220,3,0,0.00,17814,26880366,40000000,17814,0.00,0.07,0.04,0.04,57361080,0.04,0.04,57361080 +SOL 유럽탄소배출권선물S&P(H),400580,17,10760,3,0,0.00,300,1898,700000,300,0.00,15.81,0.04,0.04,3228000,0.04,0.04,3228000 +휴림로봇,090710,18,2300,3,0,0.00,39359,30994256,110237793,39359,0.00,0.13,0.04,0.04,90525700,0.04,0.04,90525700 +바른손이앤에이,035620,19,590,3,0,0.00,21851,14691777,74439675,21851,0.00,0.15,0.03,0.03,12892090,0.03,0.03,12892090 +레인보우로보틱스,277810,20,282500,5,-7500,-2.59,5097,542672,19399858,5097,-2.59,0.94,0.03,0.03,1445689000,0.03,0.03,1445689000 +KODEX 미국나스닥100,379810,21,19800,5,-10,-0.05,31312,884133,129100000,31312,-0.05,3.54,0.02,0.02,619460270,0.02,0.02,619460270 +RISE 200선물레버리지,252400,22,19870,5,-405,-2.00,250,125041,1100000,250,-2.00,0.20,0.02,0.02,4967500,0.02,0.02,4967500 +KODEX WTI원유선물인버스(H),271050,23,3715,3,0,0.00,2491,847144,11000000,2491,0.00,0.29,0.02,0.02,9254065,0.02,0.02,9254065 +KODEX AI반도체핵심장비,471990,24,9535,5,-245,-2.51,2891,1557401,13100000,2891,-2.51,0.19,0.02,0.02,27565685,0.02,0.02,27565685 +HD현대건설기계,267270,25,76400,2,500,0.66,3854,121390,17661789,3854,0.66,3.17,0.02,0.02,294344500,0.02,0.02,294344500 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,26,29220,2,1885,6.90,211,51569,1000000,211,6.90,0.41,0.02,0.02,6165420,0.02,0.02,6165420 +RISE 버크셔포트폴리오TOP10,475350,27,11800,3,0,0.00,1635,123764,7750000,1635,0.00,1.32,0.02,0.02,19293000,0.02,0.02,19293000 +아톤,158430,28,12140,3,0,0.00,5145,1309529,24798851,5145,0.00,0.39,0.02,0.02,62460300,0.02,0.02,62460300 +미트박스,475460,29,13310,3,0,0.00,1105,154306,5587025,1105,0.00,0.72,0.02,0.02,14707550,0.02,0.02,14707550 +LG씨엔에스,064400,30,89400,3,0,0.00,18912,1053066,96885948,18912,0.00,1.80,0.02,0.02,1690732800,0.02,0.02,1690732800 diff --git a/top30/20250623/top30-avtr-20250623-091001.csv b/top30/20250623/top30-avtr-20250623-091001.csv new file mode 100644 index 000000000000..3a7d2bea3016 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +STX그린로지스,465770,1,11440,2,1330,13.16,1536856,925077,7171032,1536856,13.16,166.13,21.43,21.43,18255106835,22.25,22.25,18255106835 +오르비텍,046120,2,4750,2,375,8.57,4173561,34762520,27449486,4173561,8.57,12.01,15.20,15.20,19738347658,15.14,15.14,19738347658 +흥구석유,024060,3,19030,2,3500,22.54,2175168,2314429,15000000,2175168,22.54,93.98,14.50,14.50,42148828880,14.77,14.77,42148828880 +한국ANKOR유전,152550,4,370,2,67,22.11,9440983,8818692,70020000,9440983,22.11,107.06,13.48,13.48,3574824334,13.80,13.80,3574824334 +오픈베이스,049480,5,3300,2,365,12.44,4071498,8701675,31422383,4071498,12.44,46.79,12.96,12.96,12876434579,12.42,12.42,12876434579 +지에스이,053050,6,3460,2,405,13.26,3236951,1871441,29987597,3236951,13.26,172.97,10.79,10.79,11507527640,11.09,11.09,11507527640 +바이오포트,188040,7,17760,2,1140,6.86,459358,1714811,4428863,459358,6.86,26.79,10.37,10.37,8200904015,10.43,10.43,8200904015 +닷밀,464580,8,3965,2,150,3.93,920810,4197772,9179743,920810,3.93,21.94,10.03,10.03,3580585055,9.84,9.84,3580585055 +바른손,018700,9,1464,2,54,3.83,3203704,2119702,35119757,3203704,3.83,151.14,9.12,9.12,4830159157,9.39,9.39,4830159157 +TIMEFOLIO 미국배당다우존스액티브,0036D0,10,9990,2,80,0.81,127930,167761,1550000,127930,0.81,76.26,8.25,8.25,1276191085,8.24,8.24,1276191085 +극동유화,014530,11,3865,2,320,9.03,2655129,612307,34869420,2655129,9.03,433.63,7.61,7.61,10482602591,7.78,7.78,10482602591 +라이콤,388790,12,2880,2,145,5.30,2286793,870431,30590343,2286793,5.30,262.72,7.48,7.48,6643136515,7.54,7.54,6643136515 +RISE 미국휴머노이드로봇,0036R0,13,11500,2,10,0.09,66894,83768,900000,66894,0.09,79.86,7.43,7.43,768632607,7.43,7.43,768632607 +대한해운,005880,14,1820,2,149,8.92,23435106,6436626,322747340,23435106,8.92,364.09,7.26,7.26,43738235889,7.45,7.45,43738235889 +TIGER 인터넷TOP10,365000,15,5030,2,95,1.93,925118,5216804,12750000,925118,1.93,17.73,7.26,7.26,4621896840,7.21,7.21,4621896840 +KODEX 코스닥150선물인버스,251340,16,3675,2,75,2.08,4843879,29207516,71400000,4843879,2.08,16.58,6.78,6.78,17785760095,6.78,6.78,17785760095 +코츠테크놀로지,448710,17,26650,2,800,3.09,350803,2037303,5260589,350803,3.09,17.22,6.67,6.67,9677598825,6.90,6.90,9677598825 +해성옵틱스,076610,18,526,5,-68,-11.45,1685877,528907,25453198,1685877,-11.45,318.75,6.62,6.62,892517453,6.67,6.67,892517453 +SH에너지화학,002360,19,533,2,54,11.27,7243060,813827,111133730,7243060,11.27,890.00,6.52,6.52,4025187352,6.80,6.80,4025187352 +한국화장품,123690,20,9230,5,-230,-2.43,1004262,10233538,16068000,1004262,-2.43,9.81,6.25,6.25,9297736430,6.27,6.27,9297736430 +삼성 인버스 2X 천연가스 선물 ETN D,Q530136,21,14550,2,1085,8.06,235993,347826,4000000,235993,8.06,67.85,5.90,5.90,3435003992,5.90,5.90,3435003992 +KIWOOM 미국원유에너지기업,474800,22,11395,2,420,3.83,51196,38567,900000,51196,3.83,132.75,5.69,5.69,578362735,5.64,5.64,578362735 +바른손이앤에이,035620,23,524,5,-66,-11.19,4162008,14691777,74439675,4162008,-11.19,28.33,5.59,5.59,2267255373,5.81,5.81,2267255373 +티엔엔터테인먼트,131100,24,1939,2,377,24.14,1499615,73355,28048252,1499615,24.14,2044.33,5.35,5.35,2854214409,5.25,5.25,2854214409 +한일단조,024740,25,2450,2,65,2.73,1701049,2263354,32897049,1701049,2.73,75.16,5.17,5.17,4280049324,5.31,5.31,4280049324 +심플랫폼,444530,26,15930,5,-1060,-6.24,312448,2490516,6241227,312448,-6.24,12.55,5.01,5.01,4977728120,5.01,5.01,4977728120 +KODEX WTI원유선물(H),261220,27,16810,2,580,3.57,229138,960067,4625000,229138,3.57,23.87,4.95,4.95,3839399105,4.94,4.94,3839399105 +SOL 국제금,0066W0,28,9855,2,165,1.70,54936,126068,1200000,54936,1.70,43.58,4.58,4.58,541344261,4.58,4.58,541344261 +세아메카닉스,396300,29,3045,2,200,7.03,1163897,3857118,26489500,1163897,7.03,30.18,4.39,4.39,3506041205,4.35,4.35,3506041205 +중앙에너비스,000440,30,24650,2,5140,26.35,265817,328320,6227130,265817,26.35,80.96,4.27,4.27,6647765975,4.33,4.33,6647765975 diff --git a/top30/20250623/top30-avtr-20250623-092002.csv b/top30/20250623/top30-avtr-20250623-092002.csv new file mode 100644 index 000000000000..73f04c49c030 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +STX그린로지스,465770,1,11470,2,1360,13.45,2113918,925077,7171032,2113918,13.45,228.51,29.48,29.48,25012124320,30.41,30.41,25012124320 +오픈베이스,049480,2,3380,2,445,15.16,7610974,8701675,31422383,7610974,15.16,87.47,24.22,24.22,24788861502,23.34,23.34,24788861502 +오르비텍,046120,3,4795,2,420,9.60,6515487,34762520,27449486,6515487,9.60,18.74,23.74,23.74,31033882871,23.58,23.58,31033882871 +흥구석유,024060,4,19130,2,3600,23.18,2804210,2314429,15000000,2804210,23.18,121.16,18.69,18.69,54237685880,18.90,18.90,54237685880 +한국ANKOR유전,152550,5,371,2,68,22.44,12966273,8818692,70020000,12966273,22.44,147.03,18.52,18.52,4900770159,18.87,18.87,4900770159 +닷밀,464580,6,3755,5,-60,-1.57,1406091,4197772,9179743,1406091,-1.57,33.50,15.32,15.32,5454996417,15.83,15.83,5454996417 +바이오포트,188040,7,17960,2,1340,8.06,633711,1714811,4428863,633711,8.06,36.96,14.31,14.31,11363344645,14.29,14.29,11363344645 +지에스이,053050,8,3490,2,435,14.24,3973583,1871441,29987597,3973583,14.24,212.33,13.25,13.25,14093221139,13.47,13.47,14093221139 +TIGER 인터넷TOP10,365000,9,4965,2,30,0.61,1627364,5216804,12750000,1627364,0.61,31.19,12.76,12.76,8135362267,12.85,12.85,8135362267 +한국화장품,123690,10,9300,5,-160,-1.69,1940216,10233538,16068000,1940216,-1.69,18.96,12.08,12.08,18103066335,12.11,12.11,18103066335 +바른손,018700,11,1465,2,55,3.90,3839729,2119702,35119757,3839729,3.90,181.14,10.93,10.93,5752501856,11.18,11.18,5752501856 +KODEX 코스닥150선물인버스,251340,12,3685,2,85,2.36,7629756,29207516,71400000,7629756,2.36,26.12,10.69,10.69,28063063958,10.67,10.67,28063063958 +티엔엔터테인먼트,131100,13,1833,2,271,17.35,2799824,73355,28048252,2799824,17.35,3816.81,9.98,9.98,5276373470,10.26,10.26,5276373470 +TIMEFOLIO 미국배당다우존스액티브,0036D0,14,10000,2,90,0.91,153030,167761,1550000,153030,0.91,91.22,9.87,9.87,1527249205,9.85,9.85,1527249205 +스튜디오미르,408900,15,4335,2,145,3.46,3146751,11539534,32729532,3146751,3.46,27.27,9.61,9.61,13588478037,9.58,9.58,13588478037 +TIGER 200선물인버스2X,252710,16,1634,2,46,2.90,3743593,5309097,41500000,3743593,2.90,70.51,9.02,9.02,6086130184,8.98,8.98,6086130184 +대한해운,005880,17,1827,2,156,9.34,28754570,6436626,322747340,28754570,9.34,446.73,8.91,8.91,53428784510,9.06,9.06,53428784510 +극동유화,014530,18,3840,2,295,8.32,3068242,612307,34869420,3068242,8.32,501.10,8.80,8.80,12086576191,9.03,9.03,12086576191 +RISE 미국휴머노이드로봇,0036R0,19,11490,3,0,0.00,76613,83768,900000,76613,0.00,91.46,8.51,8.51,880389372,8.51,8.51,880389372 +두산퓨얼셀2우B,33626L,20,10880,5,-220,-1.98,250612,314620,2986300,250612,-1.98,79.66,8.39,8.39,2772204285,8.53,8.53,2772204285 +라이콤,388790,21,2890,2,155,5.67,2527482,870431,30590343,2527482,5.67,290.37,8.26,8.26,7334744551,8.30,8.30,7334744551 +KIWOOM 미국원유에너지기업,474800,22,11410,2,435,3.96,74295,38567,900000,74295,3.96,192.64,8.26,8.26,841870870,8.20,8.20,841870870 +해성옵틱스,076610,23,533,5,-61,-10.27,2094376,528907,25453198,2094376,-10.27,395.98,8.23,8.23,1109181390,8.18,8.18,1109181390 +SH에너지화학,002360,24,531,2,52,10.86,9132772,813827,111133730,9132772,10.86,1122.20,8.22,8.22,5046992488,8.55,8.55,5046992488 +코츠테크놀로지,448710,25,26850,2,1000,3.87,430970,2037303,5260589,430970,3.87,21.15,8.19,8.19,11803689425,8.36,8.36,11803689425 +바른손이앤에이,035620,26,527,5,-63,-10.68,5749816,14691777,74439675,5749816,-10.68,39.14,7.72,7.72,3089123788,7.87,7.87,3089123788 +중앙에너비스,000440,27,24950,2,5440,27.88,463591,328320,6227130,463591,27.88,141.20,7.44,7.44,11620761225,7.48,7.48,11620761225 +더즌,462860,28,5240,5,-40,-0.76,5307303,19167832,71413257,5307303,-0.76,27.69,7.43,7.43,27952618690,7.47,7.47,27952618690 +KODEX 200선물인버스2X,252670,29,1542,2,43,2.87,65028301,329200064,926800000,65028301,2.87,19.75,7.02,7.02,99681139433,6.97,6.97,99681139433 +KODEX WTI원유선물(H),261220,30,16785,2,555,3.42,317888,960067,4625000,317888,3.42,33.11,6.87,6.87,5328998551,6.86,6.86,5328998551 diff --git a/top30/20250623/top30-avtr-20250623-093001.csv b/top30/20250623/top30-avtr-20250623-093001.csv new file mode 100644 index 000000000000..7c1884be8b2f --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +STX그린로지스,465770,1,11830,2,1720,17.01,3153178,925077,7171032,3153178,17.01,340.86,43.97,43.97,37488516595,44.19,44.19,37488516595 +한국ANKOR유전,152550,2,393,1,90,29.70,23631929,8818692,70020000,23631929,29.70,267.98,33.75,33.75,9027685395,32.81,32.81,9027685395 +오픈베이스,049480,3,3310,2,375,12.78,8904509,8701675,31422383,8904509,12.78,102.33,28.34,28.34,29113292367,27.99,27.99,29113292367 +오르비텍,046120,4,4650,2,275,6.29,7447942,34762520,27449486,7447942,6.29,21.43,27.13,27.13,35420083274,27.75,27.75,35420083274 +흥구석유,024060,5,19310,2,3780,24.34,3178795,2314429,15000000,3178795,24.34,137.35,21.19,21.19,61446500305,21.21,21.21,61446500305 +바이오포트,188040,6,18630,2,2010,12.09,913300,1714811,4428863,913300,12.09,53.26,20.62,20.62,16560811760,20.07,20.07,16560811760 +한국화장품,123690,7,9370,5,-90,-0.95,2772789,10233538,16068000,2772789,-0.95,27.10,17.26,17.26,25975698835,17.25,17.25,25975698835 +TIGER 인터넷TOP10,365000,8,4950,2,15,0.30,2133337,5216804,12750000,2133337,0.30,40.89,16.73,16.73,10627981500,16.84,16.84,10627981500 +닷밀,464580,9,3720,5,-95,-2.49,1465685,4197772,9179743,1465685,-2.49,34.92,15.97,15.97,5678254994,16.63,16.63,5678254994 +스튜디오미르,408900,10,4010,5,-180,-4.30,5187663,11539534,32729532,5187663,-4.30,44.96,15.85,15.85,21925500830,16.71,16.71,21925500830 +지에스이,053050,11,3550,2,495,16.20,4606747,1871441,29987597,4606747,16.20,246.16,15.36,15.36,16331129409,15.34,15.34,16331129409 +극동유화,014530,12,4080,2,535,15.09,4954681,612307,34869420,4954681,15.09,809.18,14.21,14.21,19677533348,13.83,13.83,19677533348 +KODEX 코스닥150선물인버스,251340,13,3695,2,95,2.64,8732979,29207516,71400000,8732979,2.64,29.90,12.23,12.23,32138057177,12.18,12.18,32138057177 +바른손,018700,14,1471,2,61,4.33,4088852,2119702,35119757,4088852,4.33,192.90,11.64,11.64,6114766707,11.84,11.84,6114766707 +TIMEFOLIO 미국배당다우존스액티브,0036D0,15,10005,2,95,0.96,180103,167761,1550000,180103,0.96,107.36,11.62,11.62,1797779130,11.59,11.59,1797779130 +TIGER 200선물인버스2X,252710,16,1644,2,56,3.53,4761906,5309097,41500000,4761906,3.53,89.69,11.47,11.47,7758774787,11.37,11.37,7758774787 +티엔엔터테인먼트,131100,17,1827,2,265,16.97,3077659,73355,28048252,3077659,16.97,4195.57,10.97,10.97,5780654490,11.28,11.28,5780654490 +넥써쓰,205500,18,4020,2,780,24.07,6278998,716257,58717699,6278998,24.07,876.64,10.69,10.69,25064025149,10.62,10.62,25064025149 +대한해운,005880,19,1818,2,147,8.80,32026096,6436626,322747340,32026096,8.80,497.56,9.92,9.92,59403539351,10.12,10.12,59403539351 +라이콤,388790,20,2935,2,200,7.31,3003596,870431,30590343,3003596,7.31,345.07,9.82,9.82,8729228574,9.72,9.72,8729228574 +KIWOOM 미국원유에너지기업,474800,21,11440,2,465,4.24,87777,38567,900000,87777,4.24,227.60,9.75,9.75,996168205,9.68,9.68,996168205 +데이타솔루션,263800,22,6220,2,200,3.32,1560430,17326952,16219380,1560430,3.32,9.01,9.62,9.62,9463022420,9.38,9.38,9463022420 +해성옵틱스,076610,23,541,5,-53,-8.92,2443261,528907,25453198,2443261,-8.92,461.95,9.60,9.60,1296429762,9.41,9.41,1296429762 +KODEX 200선물인버스2X,252670,24,1551,2,52,3.47,86827717,329200064,926800000,86827717,3.47,26.38,9.37,9.37,133485181092,9.29,9.29,133485181092 +SH에너지화학,002360,25,546,2,67,13.99,10319243,813827,111133730,10319243,13.99,1267.99,9.29,9.29,5689718206,9.38,9.38,5689718206 +코츠테크놀로지,448710,26,27450,2,1600,6.19,486289,2037303,5260589,486289,6.19,23.87,9.24,9.24,13294006875,9.21,9.21,13294006875 +두산퓨얼셀2우B,33626L,27,10910,5,-190,-1.71,275874,314620,2986300,275874,-1.71,87.68,9.24,9.24,3046628415,9.35,9.35,3046628415 +RISE 미국휴머노이드로봇,0036R0,28,11515,2,25,0.22,82615,83768,900000,82615,0.22,98.62,9.18,9.18,949481777,9.16,9.16,949481777 +중앙에너비스,000440,29,25350,1,5840,29.93,559580,328320,6227130,559580,29.93,170.44,8.99,8.99,14051741500,8.90,8.90,14051741500 +더즌,462860,30,5140,5,-140,-2.65,6255516,19167832,71413257,6255516,-2.65,32.64,8.76,8.76,32805432820,8.94,8.94,32805432820 diff --git a/top30/20250623/top30-avtr-20250623-094001.csv b/top30/20250623/top30-avtr-20250623-094001.csv new file mode 100644 index 000000000000..ac04c4e6cd31 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +STX그린로지스,465770,1,11820,2,1710,16.91,3500674,925077,7171032,3500674,16.91,378.42,48.82,48.82,41652053665,49.14,49.14,41652053665 +한국ANKOR유전,152550,2,393,1,90,29.70,28123992,8818692,70020000,28123992,29.70,318.91,40.17,40.17,10786371573,39.20,39.20,10786371573 +오르비텍,046120,3,4900,2,525,12.00,8776778,34762520,27449486,8776778,12.00,25.25,31.97,31.97,41838909974,31.11,31.11,41838909974 +데이타솔루션,263800,4,6160,2,140,2.33,5117018,17326952,16219380,5117018,2.33,29.53,31.55,31.55,32386874975,32.42,32.42,32386874975 +오픈베이스,049480,5,3305,2,370,12.61,9349396,8701675,31422383,9349396,12.61,107.44,29.75,29.75,30593348261,29.46,29.46,30593348261 +바이오포트,188040,6,18330,2,1710,10.29,1047056,1714811,4428863,1047056,10.29,61.06,23.64,23.64,19069465585,23.49,23.49,19069465585 +흥구석유,024060,7,19100,2,3570,22.99,3427908,2314429,15000000,3427908,22.99,148.11,22.85,22.85,66237773920,23.12,23.12,66237773920 +한국화장품,123690,8,9460,3,0,0.00,3075212,10233538,16068000,3075212,0.00,30.05,19.14,19.14,28842056170,18.97,18.97,28842056170 +TIGER 인터넷TOP10,365000,9,4980,2,45,0.91,2379980,5216804,12750000,2379980,0.91,45.62,18.67,18.67,11852315020,18.67,18.67,11852315020 +극동유화,014530,10,4100,2,555,15.66,6337153,612307,34869420,6337153,15.66,1034.96,18.17,18.17,25317290391,17.71,17.71,25317290391 +닷밀,464580,11,3815,3,0,0.00,1523140,4197772,9179743,1523140,0.00,36.28,16.59,16.59,5894485654,16.83,16.83,5894485654 +스튜디오미르,408900,12,4025,5,-165,-3.94,5359221,11539534,32729532,5359221,-3.94,46.44,16.37,16.37,22617269820,17.17,17.17,22617269820 +지에스이,053050,13,3510,2,455,14.89,4904912,1871441,29987597,4904912,14.89,262.09,16.36,16.36,17383203424,16.52,16.52,17383203424 +넥써쓰,205500,14,4210,1,970,29.94,9241284,716257,58717699,9241284,29.94,1290.22,15.74,15.74,37303791060,15.09,15.09,37303791060 +KODEX 코스닥150선물인버스,251340,15,3690,2,90,2.50,9488305,29207516,71400000,9488305,2.50,32.49,13.29,13.29,34926440400,13.26,13.26,34926440400 +티엔엔터테인먼트,131100,16,1830,2,268,17.16,3567273,73355,28048252,3567273,17.16,4863.03,12.72,12.72,6700461388,13.05,13.05,6700461388 +바른손,018700,17,1453,2,43,3.05,4347356,2119702,35119757,4347356,3.05,205.09,12.38,12.38,6493582316,12.73,12.73,6493582316 +TIGER 200선물인버스2X,252710,18,1631,2,43,2.71,4958555,5309097,41500000,4958555,2.71,93.40,11.95,11.95,8080625522,11.94,11.94,8080625522 +TIMEFOLIO 미국배당다우존스액티브,0036D0,19,10010,2,100,1.01,180196,167761,1550000,180196,1.01,107.41,11.63,11.63,1798710007,11.59,11.59,1798710007 +KODEX 200선물인버스2X,252670,20,1540,2,41,2.74,105972980,329200064,926800000,105972980,2.74,32.19,11.43,11.43,163076701361,11.43,11.43,163076701361 +KIWOOM 미국원유에너지기업,474800,21,11440,2,465,4.24,102311,38567,900000,102311,4.24,265.28,11.37,11.37,1162558615,11.29,11.29,1162558615 +라이콤,388790,22,2885,2,150,5.48,3262197,870431,30590343,3262197,5.48,374.78,10.66,10.66,9477137318,10.74,10.74,9477137318 +RISE 미국휴머노이드로봇,0036R0,23,11515,2,25,0.22,95199,83768,900000,95199,0.22,113.65,10.58,10.58,1094330042,10.56,10.56,1094330042 +대한해운,005880,24,1823,2,152,9.10,33871939,6436626,322747340,33871939,9.10,526.24,10.49,10.49,62770431622,10.67,10.67,62770431622 +해성옵틱스,076610,25,540,5,-54,-9.09,2651090,528907,25453198,2651090,-9.09,501.24,10.42,10.42,1408827607,10.25,10.25,1408827607 +두산퓨얼셀2우B,33626L,26,10530,5,-570,-5.14,296125,314620,2986300,296125,-5.14,94.12,9.92,9.92,3259944515,10.37,10.37,3259944515 +SH에너지화학,002360,27,540,2,61,12.73,10846273,813827,111133730,10846273,12.73,1332.75,9.76,9.76,5974850856,9.96,9.96,5974850856 +코츠테크놀로지,448710,28,27250,2,1400,5.42,511268,2037303,5260589,511268,5.42,25.10,9.72,9.72,13973645575,9.75,9.75,13973645575 +비큐AI,148780,29,2770,2,95,3.55,3029387,11160526,31445725,3029387,3.55,27.14,9.63,9.63,8130985871,9.33,9.33,8130985871 +SK이터닉스,475150,30,25850,2,3750,16.97,3171998,1209896,33754042,3171998,16.97,262.17,9.40,9.40,78709591825,9.02,9.02,78709591825 diff --git a/top30/20250623/top30-avtr-20250623-095001.csv b/top30/20250623/top30-avtr-20250623-095001.csv new file mode 100644 index 000000000000..4beee2110681 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +STX그린로지스,465770,1,11860,2,1750,17.31,3790453,925077,7171032,3790453,17.31,409.74,52.86,52.86,45082618000,53.01,53.01,45082618000 +한국ANKOR유전,152550,2,393,1,90,29.70,28427488,8818692,70020000,28427488,29.70,322.35,40.60,40.60,10905645501,39.63,39.63,10905645501 +오르비텍,046120,3,4925,2,550,12.57,9897919,34762520,27449486,9897919,12.57,28.47,36.06,36.06,47315049468,35.00,35.00,47315049468 +데이타솔루션,263800,4,6240,2,220,3.65,5574067,17326952,16219380,5574067,3.65,32.17,34.37,34.37,35217405120,34.80,34.80,35217405120 +오픈베이스,049480,5,3295,2,360,12.27,9955312,8701675,31422383,9955312,12.27,114.41,31.68,31.68,32599184412,31.49,31.49,32599184412 +바이오포트,188040,6,18100,2,1480,8.90,1116147,1714811,4428863,1116147,8.90,65.09,25.20,25.20,20324996625,25.35,25.35,20324996625 +흥구석유,024060,7,19160,2,3630,23.37,3564350,2314429,15000000,3564350,23.37,154.01,23.76,23.76,68848492855,23.96,23.96,68848492855 +극동유화,014530,8,4090,2,545,15.37,7259091,612307,34869420,7259091,15.37,1185.53,20.82,20.82,29060206153,20.38,20.38,29060206153 +TIGER 인터넷TOP10,365000,9,4995,2,60,1.22,2575414,5216804,12750000,2575414,1.22,49.37,20.20,20.20,12825378764,20.14,20.14,12825378764 +한국화장품,123690,10,9430,5,-30,-0.32,3225770,10233538,16068000,3225770,-0.32,31.52,20.08,20.08,30266732775,19.98,19.98,30266732775 +닷밀,464580,11,3855,2,40,1.05,1741171,4197772,9179743,1741171,1.05,41.48,18.97,18.97,6738867719,19.04,19.04,6738867719 +넥써쓰,205500,12,4130,2,890,27.47,10535262,716257,58717699,10535262,27.47,1470.88,17.94,17.94,42703003300,17.61,17.61,42703003300 +지에스이,053050,13,3495,2,440,14.40,5082872,1871441,29987597,5082872,14.40,271.60,16.95,16.95,18005708892,17.18,17.18,18005708892 +스튜디오미르,408900,14,4025,5,-165,-3.94,5468534,11539534,32729532,5468534,-3.94,47.39,16.71,16.71,23055224290,17.50,17.50,23055224290 +비큐AI,148780,15,2820,2,145,5.42,4646953,11160526,31445725,4646953,5.42,41.64,14.78,14.78,12657291150,14.27,14.27,12657291150 +KODEX 코스닥150선물인버스,251340,16,3690,2,90,2.50,10222438,29207516,71400000,10222438,2.50,35.00,14.32,14.32,37635396937,14.28,14.28,37635396937 +바른손,018700,17,1471,2,61,4.33,4714505,2119702,35119757,4714505,4.33,222.41,13.42,13.42,7032309363,13.61,13.61,7032309363 +티엔엔터테인먼트,131100,18,1871,2,309,19.78,3685086,73355,28048252,3685086,19.78,5023.63,13.14,13.14,6916807482,13.18,13.18,6916807482 +KODEX 200선물인버스2X,252670,19,1538,2,39,2.60,112643726,329200064,926800000,112643726,2.60,34.22,12.15,12.15,173344556778,12.16,12.16,173344556778 +TIGER 200선물인버스2X,252710,20,1630,2,42,2.64,5006076,5309097,41500000,5006076,2.64,94.29,12.06,12.06,8158109884,12.06,12.06,8158109884 +TIMEFOLIO 미국배당다우존스액티브,0036D0,21,10000,2,90,0.91,186005,167761,1550000,186005,0.91,110.88,12.00,12.00,1856800167,11.98,11.98,1856800167 +KIWOOM 미국원유에너지기업,474800,22,11445,2,470,4.28,106191,38567,900000,106191,4.28,275.34,11.80,11.80,1206969850,11.72,11.72,1206969850 +라이콤,388790,23,2855,2,120,4.39,3386935,870431,30590343,3386935,4.39,389.11,11.07,11.07,9832861102,11.26,11.26,9832861102 +대한해운,005880,24,1822,2,151,9.04,35159960,6436626,322747340,35159960,9.04,546.25,10.89,10.89,65117076356,11.07,11.07,65117076356 +해성옵틱스,076610,25,544,5,-50,-8.42,2746437,528907,25453198,2746437,-8.42,519.27,10.79,10.79,1460415039,10.55,10.55,1460415039 +RISE 미국휴머노이드로봇,0036R0,26,11520,2,30,0.26,95347,83768,900000,95347,0.26,113.82,10.59,10.59,1096033912,10.57,10.57,1096033912 +SK이터닉스,475150,27,25800,2,3700,16.74,3560320,1209896,33754042,3560320,16.74,294.27,10.55,10.55,88626325575,10.18,10.18,88626325575 +두산퓨얼셀2우B,33626L,28,10510,5,-590,-5.32,305749,314620,2986300,305749,-5.32,97.18,10.24,10.24,3360468575,10.71,10.71,3360468575 +SOL 국제금,0066W0,29,9845,2,155,1.60,122594,126068,1200000,122594,1.60,97.24,10.22,10.22,1208098971,10.23,10.23,1208098971 +더즌,462860,30,5160,5,-120,-2.27,7269246,19167832,71413257,7269246,-2.27,37.92,10.18,10.18,38091937380,10.34,10.34,38091937380 diff --git a/top30/20250623/top30-avtr-20250623-100001.csv b/top30/20250623/top30-avtr-20250623-100001.csv new file mode 100644 index 000000000000..6bb03fa05fb3 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +STX그린로지스,465770,1,11650,2,1540,15.23,3951043,925077,7171032,3951043,15.23,427.10,55.10,55.10,46974556545,56.23,56.23,46974556545 +한국ANKOR유전,152550,2,382,2,79,26.07,32907148,8818692,70020000,32907148,26.07,373.15,47.00,47.00,12646459048,47.28,47.28,12646459048 +오르비텍,046120,3,4815,2,440,10.06,10861530,34762520,27449486,10861530,10.06,31.24,39.57,39.57,52017667540,39.36,39.36,52017667540 +데이타솔루션,263800,4,6110,2,90,1.50,6066191,17326952,16219380,6066191,1.50,35.01,37.40,37.40,38278610055,38.63,38.63,38278610055 +오픈베이스,049480,5,3280,2,345,11.75,10330200,8701675,31422383,10330200,11.75,118.72,32.88,32.88,33830966136,32.82,32.82,33830966136 +바이오포트,188040,6,18590,2,1970,11.85,1172856,1714811,4428863,1172856,11.85,68.40,26.48,26.48,21371801680,25.96,25.96,21371801680 +흥구석유,024060,7,18980,2,3450,22.22,3747991,2314429,15000000,3747991,22.22,161.94,24.99,24.99,72349995530,25.41,25.41,72349995530 +TIGER 인터넷TOP10,365000,8,5030,2,95,1.93,2896997,5216804,12750000,2896997,1.93,55.53,22.72,22.72,14440529226,22.52,22.52,14440529226 +극동유화,014530,9,4070,2,525,14.81,7878085,612307,34869420,7878085,14.81,1286.62,22.59,22.59,31577542134,22.25,22.25,31577542134 +한국화장품,123690,10,9240,5,-220,-2.33,3550893,10233538,16068000,3550893,-2.33,34.70,22.10,22.10,33298230890,22.43,22.43,33298230890 +닷밀,464580,11,3875,2,60,1.57,1953328,4197772,9179743,1953328,1.57,46.53,21.28,21.28,7560831259,21.26,21.26,7560831259 +넥써쓰,205500,12,4180,2,940,29.01,11939540,716257,58717699,11939540,29.01,1666.94,20.33,20.33,48581764383,19.79,19.79,48581764383 +비큐AI,148780,13,2855,2,180,6.73,6353969,11160526,31445725,6353969,6.73,56.93,20.21,20.21,17518715564,19.51,19.51,17518715564 +지에스이,053050,14,3470,2,415,13.58,5263730,1871441,29987597,5263730,13.58,281.27,17.55,17.55,18635605791,17.91,17.91,18635605791 +스튜디오미르,408900,15,4015,5,-175,-4.18,5554339,11539534,32729532,5554339,-4.18,48.13,16.97,16.97,23399032871,17.81,17.81,23399032871 +케이엔알시스템,199430,16,9180,2,990,12.09,1841832,3147761,10872713,1841832,12.09,58.51,16.94,16.94,16645563360,16.68,16.68,16645563360 +KODEX 코스닥150선물인버스,251340,17,3690,2,90,2.50,10530254,29207516,71400000,10530254,2.50,36.05,14.75,14.75,38771110271,14.72,14.72,38771110271 +바른손,018700,18,1448,2,38,2.70,4869218,2119702,35119757,4869218,2.70,229.71,13.86,13.86,7259051881,14.27,14.27,7259051881 +SK이터닉스,475150,19,26800,2,4700,21.27,4596413,1209896,33754042,4596413,21.27,379.90,13.62,13.62,116151788400,12.84,12.84,116151788400 +티엔엔터테인먼트,131100,20,1885,2,323,20.68,3796634,73355,28048252,3796634,20.68,5175.70,13.54,13.54,7125566570,13.48,13.48,7125566570 +KIWOOM 미국원유에너지기업,474800,21,11440,2,465,4.24,121377,38567,900000,121377,4.24,314.72,13.49,13.49,1380644605,13.41,13.41,1380644605 +KODEX 200선물인버스2X,252670,22,1537,2,38,2.54,124810570,329200064,926800000,124810570,2.54,37.91,13.47,13.47,192036304585,13.48,13.48,192036304585 +TIMEFOLIO 미국배당다우존스액티브,0036D0,23,9990,2,80,0.81,202021,167761,1550000,202021,0.81,120.42,13.03,13.03,2016788082,13.02,13.02,2016788082 +TIGER 200선물인버스2X,252710,24,1627,2,39,2.46,5198867,5309097,41500000,5198867,2.46,97.92,12.53,12.53,8471690711,12.55,12.55,8471690711 +대한해운,005880,25,1811,2,140,8.38,37138220,6436626,322747340,37138220,8.38,576.98,11.51,11.51,68720041314,11.76,11.76,68720041314 +KODEX WTI원유선물(H),261220,26,16775,2,545,3.36,526877,960067,4625000,526877,3.36,54.88,11.39,11.39,8835677696,11.39,11.39,8835677696 +라이콤,388790,27,2880,2,145,5.30,3442469,870431,30590343,3442469,5.30,395.49,11.25,11.25,9991675902,11.34,11.34,9991675902 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,28,11210,5,-660,-5.56,112382,151022,1000000,112382,-5.56,74.41,11.24,11.24,1257068545,11.21,11.21,1257068545 +해성옵틱스,076610,29,546,5,-48,-8.08,2830051,528907,25453198,2830051,-8.08,535.08,11.12,11.12,1505865775,10.84,10.84,1505865775 +TIGER K방산&우주,463250,30,32385,2,485,1.52,749829,1952650,6900000,749829,1.52,38.40,10.87,10.87,24484453893,10.96,10.96,24484453893 diff --git a/top30/20250623/top30-avtr-20250623-101001.csv b/top30/20250623/top30-avtr-20250623-101001.csv new file mode 100644 index 000000000000..62f6c7144463 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +STX그린로지스,465770,1,11630,2,1520,15.03,4091142,925077,7171032,4091142,15.03,442.25,57.05,57.05,48599315100,58.27,58.27,48599315100 +오르비텍,046120,2,5360,2,985,22.51,14184521,34762520,27449486,14184521,22.51,40.80,51.67,51.67,69026099172,46.92,46.92,69026099172 +한국ANKOR유전,152550,3,384,2,81,26.73,34970140,8818692,70020000,34970140,26.73,396.55,49.94,49.94,13436886002,49.97,49.97,13436886002 +데이타솔루션,263800,4,6030,2,10,0.17,6468621,17326952,16219380,6468621,0.17,37.33,39.88,39.88,40704555905,41.62,41.62,40704555905 +오픈베이스,049480,5,3275,2,340,11.58,10719672,8701675,31422383,10719672,11.58,123.19,34.11,34.11,35097927073,34.11,34.11,35097927073 +비큐AI,148780,6,3045,2,370,13.83,9642781,11160526,31445725,9642781,13.83,86.40,30.66,30.66,27363385174,28.58,28.58,27363385174 +흥구석유,024060,7,18810,2,3280,21.12,4111302,2314429,15000000,4111302,21.12,177.64,27.41,27.41,79168312140,28.06,28.06,79168312140 +바이오포트,188040,8,18650,2,2030,12.21,1193609,1714811,4428863,1193609,12.21,69.61,26.95,26.95,21756123420,26.34,26.34,21756123420 +극동유화,014530,9,4000,2,455,12.83,8516173,612307,34869420,8516173,12.83,1390.83,24.42,24.42,34145299595,24.48,24.48,34145299595 +TIGER 인터넷TOP10,365000,10,5005,2,70,1.42,3068629,5216804,12750000,3068629,1.42,58.82,24.07,24.07,15301290441,23.98,23.98,15301290441 +닷밀,464580,11,3770,5,-45,-1.18,2149313,4197772,9179743,2149313,-1.18,51.20,23.41,23.41,8317843776,24.03,24.03,8317843776 +한국화장품,123690,12,9270,5,-190,-2.01,3732522,10233538,16068000,3732522,-2.01,36.47,23.23,23.23,34969616580,23.48,23.48,34969616580 +넥써쓰,205500,13,4210,1,970,29.94,12357263,716257,58717699,12357263,29.94,1725.26,21.05,21.05,50338081753,20.36,20.36,50338081753 +케이엔알시스템,199430,14,9410,2,1220,14.90,2093506,3147761,10872713,2093506,14.90,66.51,19.25,19.25,18967388295,18.54,18.54,18967388295 +지에스이,053050,15,3460,2,405,13.26,5620139,1871441,29987597,5620139,13.26,300.31,18.74,18.74,19868172733,19.15,19.15,19868172733 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,16,11190,5,-680,-5.73,175001,151022,1000000,175001,-5.73,115.88,17.50,17.50,1960957445,17.52,17.52,1960957445 +스튜디오미르,408900,17,4015,5,-175,-4.18,5593439,11539534,32729532,5593439,-4.18,48.47,17.09,17.09,23556117711,17.93,17.93,23556117711 +KODEX 코스닥150선물인버스,251340,18,3687,2,87,2.42,11417474,29207516,71400000,11417474,2.42,39.09,15.99,15.99,42047282828,15.97,15.97,42047282828 +SK이터닉스,475150,19,26500,2,4400,19.91,5098455,1209896,33754042,5098455,19.91,421.40,15.10,15.10,129635722050,14.49,14.49,129635722050 +KODEX 200선물인버스2X,252670,20,1534,2,35,2.33,132173624,329200064,926800000,132173624,2.33,40.15,14.26,14.26,203334953265,14.30,14.30,203334953265 +KIWOOM 미국원유에너지기업,474800,21,11460,2,485,4.42,127790,38567,900000,127790,4.42,331.35,14.20,14.20,1453979210,14.10,14.10,1453979210 +바른손,018700,22,1439,2,29,2.06,4944789,2119702,35119757,4944789,2.06,233.28,14.08,14.08,7368525224,14.58,14.58,7368525224 +티엔엔터테인먼트,131100,23,1825,2,263,16.84,3933856,73355,28048252,3933856,16.84,5362.76,14.03,14.03,7380593057,14.42,14.42,7380593057 +TIMEFOLIO 미국배당다우존스액티브,0036D0,24,10000,2,90,0.91,203274,167761,1550000,203274,0.91,121.17,13.11,13.11,2029316572,13.09,13.09,2029316572 +우진엔텍,457550,25,33150,2,3150,10.50,1205339,2186025,9271339,1205339,10.50,55.14,13.00,13.00,38567476500,12.55,12.55,38567476500 +KODEX WTI원유선물(H),261220,26,16790,2,560,3.45,589376,960067,4625000,589376,3.45,61.39,12.74,12.74,9882689225,12.73,12.73,9882689225 +TIGER 200선물인버스2X,252710,27,1625,2,37,2.33,5246877,5309097,41500000,5246877,2.33,98.83,12.64,12.64,8549717126,12.68,12.68,8549717126 +대한해운,005880,28,1778,2,107,6.40,40493526,6436626,322747340,40493526,6.40,629.11,12.55,12.55,74702437648,13.02,13.02,74702437648 +해성옵틱스,076610,29,550,5,-44,-7.41,3007767,528907,25453198,3007767,-7.41,568.68,11.82,11.82,1603807272,11.46,11.46,1603807272 +TIGER K방산&우주,463250,30,32615,2,715,2.24,813124,1952650,6900000,813124,2.24,41.64,11.78,11.78,26541810948,11.79,11.79,26541810948 diff --git a/top30/20250623/top30-avtr-20250623-102001.csv b/top30/20250623/top30-avtr-20250623-102001.csv new file mode 100644 index 000000000000..878d77237a79 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5580,2,1205,27.54,17386040,34762520,27449486,17386040,27.54,50.01,63.34,63.34,86477271822,56.46,56.46,86477271822 +STX그린로지스,465770,2,11580,2,1470,14.54,4200379,925077,7171032,4200379,14.54,454.06,58.57,58.57,49864242155,60.05,60.05,49864242155 +한국ANKOR유전,152550,3,379,2,76,25.08,37081758,8818692,70020000,37081758,25.08,420.49,52.96,52.96,14239799427,53.66,53.66,14239799427 +데이타솔루션,263800,4,6050,2,30,0.50,6611440,17326952,16219380,6611440,0.50,38.16,40.76,40.76,41567253935,42.36,42.36,41567253935 +비큐AI,148780,5,2880,2,205,7.66,11659969,11160526,31445725,11659969,7.66,104.48,37.08,37.08,33277552296,36.74,36.74,33277552296 +오픈베이스,049480,6,3305,2,370,12.61,10973825,8701675,31422383,10973825,12.61,126.11,34.92,34.92,35933123175,34.60,34.60,35933123175 +바이오포트,188040,7,18970,2,2350,14.14,1271239,1714811,4428863,1271239,14.14,74.13,28.70,28.70,23214400730,27.63,27.63,23214400730 +흥구석유,024060,8,18675,2,3145,20.25,4225322,2314429,15000000,4225322,20.25,182.56,28.17,28.17,81299944285,29.02,29.02,81299944285 +극동유화,014530,9,3980,2,435,12.27,8987210,612307,34869420,8987210,12.27,1467.76,25.77,25.77,36029491313,25.96,25.96,36029491313 +TIGER 인터넷TOP10,365000,10,5015,2,80,1.62,3285513,5216804,12750000,3285513,1.62,62.98,25.77,25.77,16389760926,25.63,25.63,16389760926 +닷밀,464580,11,3770,5,-45,-1.18,2179904,4197772,9179743,2179904,-1.18,51.93,23.75,23.75,8433209281,24.37,24.37,8433209281 +한국화장품,123690,12,9220,5,-240,-2.54,3805564,10233538,16068000,3805564,-2.54,37.19,23.68,23.68,35647306600,24.06,24.06,35647306600 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,13,11210,5,-660,-5.56,218736,151022,1000000,218736,-5.56,144.84,21.87,21.87,2452003255,21.87,21.87,2452003255 +넥써쓰,205500,14,4210,1,970,29.94,12378786,716257,58717699,12378786,29.94,1728.26,21.08,21.08,50428693583,20.40,20.40,50428693583 +케이엔알시스템,199430,15,9330,2,1140,13.92,2241780,3147761,10872713,2241780,13.92,71.22,20.62,20.62,20352878285,20.06,20.06,20352878285 +우진엔텍,457550,16,35250,2,5250,17.50,1844291,2186025,9271339,1844291,17.50,84.37,19.89,19.89,60509209875,18.51,18.51,60509209875 +지에스이,053050,17,3460,2,405,13.26,5760417,1871441,29987597,5760417,13.26,307.81,19.21,19.21,20353281681,19.62,19.62,20353281681 +스튜디오미르,408900,18,4005,5,-185,-4.42,5638058,11539534,32729532,5638058,-4.42,48.86,17.23,17.23,23734753711,18.11,18.11,23734753711 +KODEX 코스닥150선물인버스,251340,19,3695,2,95,2.64,12026155,29207516,71400000,12026155,2.64,41.17,16.84,16.84,44295098468,16.79,16.79,44295098468 +SK이터닉스,475150,20,26700,2,4600,20.81,5350558,1209896,33754042,5350558,20.81,442.23,15.85,15.85,136348254450,15.13,15.13,136348254450 +KIWOOM 미국원유에너지기업,474800,21,11460,2,485,4.42,140872,38567,900000,140872,4.42,365.27,15.65,15.65,1603834290,15.55,15.55,1603834290 +KODEX 200선물인버스2X,252670,22,1539,2,40,2.67,142649444,329200064,926800000,142649444,2.67,43.33,15.39,15.39,219428293151,15.38,15.38,219428293151 +바른손,018700,23,1472,2,62,4.40,5157249,2119702,35119757,5157249,4.40,243.30,14.68,14.68,7678786220,14.85,14.85,7678786220 +세아메카닉스,396300,24,3110,2,265,9.31,3793368,3857118,26489500,3793368,9.31,98.35,14.32,14.32,11607765220,14.09,14.09,11607765220 +티엔엔터테인먼트,131100,25,1835,2,273,17.48,4004695,73355,28048252,4004695,17.48,5459.33,14.28,14.28,7512377305,14.60,14.60,7512377305 +한국정보인증,053300,26,9730,2,480,5.19,5802223,6689072,42441361,5802223,5.19,86.74,13.67,13.67,54571787710,13.21,13.21,54571787710 +TIMEFOLIO 미국배당다우존스액티브,0036D0,27,10010,2,100,1.01,204329,167761,1550000,204329,1.01,121.80,13.18,13.18,2039877622,13.15,13.15,2039877622 +대한해운,005880,28,1759,2,88,5.27,42311333,6436626,322747340,42311333,5.27,657.35,13.11,13.11,77912154847,13.72,13.72,77912154847 +KODEX WTI원유선물(H),261220,29,16775,2,545,3.36,605511,960067,4625000,605511,3.36,63.07,13.09,13.09,10152997182,13.09,13.09,10152997182 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,30,29525,2,2145,7.83,127535,421521,1000000,127535,7.83,30.26,12.75,12.75,3756515352,12.72,12.72,3756515352 diff --git a/top30/20250623/top30-avtr-20250623-103001.csv b/top30/20250623/top30-avtr-20250623-103001.csv new file mode 100644 index 000000000000..250aa93f4368 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5400,2,1025,23.43,18782265,34762520,27449486,18782265,23.43,54.03,68.42,68.42,94094778232,63.48,63.48,94094778232 +STX그린로지스,465770,2,11540,2,1430,14.14,4238004,925077,7171032,4238004,14.14,458.12,59.10,59.10,50299755305,60.78,60.78,50299755305 +한국ANKOR유전,152550,3,372,2,69,22.77,38842593,8818692,70020000,38842593,22.77,440.46,55.47,55.47,14902258894,57.21,57.21,14902258894 +데이타솔루션,263800,4,6110,2,90,1.50,6734673,17326952,16219380,6734673,1.50,38.87,41.52,41.52,42317035785,42.70,42.70,42317035785 +비큐AI,148780,5,2835,2,160,5.98,12444092,11160526,31445725,12444092,5.98,111.50,39.57,39.57,35534473968,39.86,39.86,35534473968 +오픈베이스,049480,6,3330,2,395,13.46,11191984,8701675,31422383,11191984,13.46,128.62,35.62,35.62,36655981897,35.03,35.03,36655981897 +바이오포트,188040,7,19250,2,2630,15.82,1387335,1714811,4428863,1387335,15.82,80.90,31.32,31.32,25422220495,29.82,29.82,25422220495 +흥구석유,024060,8,18370,2,2840,18.29,4458064,2314429,15000000,4458064,18.29,192.62,29.72,29.72,85607175360,31.07,31.07,85607175360 +TIGER 인터넷TOP10,365000,9,5020,2,85,1.72,3483020,5216804,12750000,3483020,1.72,66.77,27.32,27.32,17379471184,27.15,27.15,17379471184 +극동유화,014530,10,4030,2,485,13.68,9466074,612307,34869420,9466074,13.68,1545.97,27.15,27.15,37961223098,27.01,27.01,37961223098 +한국화장품,123690,11,9270,5,-190,-2.01,3873693,10233538,16068000,3873693,-2.01,37.85,24.11,24.11,36278869255,24.36,24.36,36278869255 +닷밀,464580,12,3825,2,10,0.26,2198223,4197772,9179743,2198223,0.26,52.37,23.95,23.95,8502956515,24.22,24.22,8502956515 +우진엔텍,457550,13,34250,2,4250,14.17,2200151,2186025,9271339,2200151,14.17,100.65,23.73,23.73,72774179900,22.92,22.92,72774179900 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,14,11225,5,-645,-5.43,218790,151022,1000000,218790,-5.43,144.87,21.88,21.88,2452610285,21.85,21.85,2452610285 +케이엔알시스템,199430,15,9030,2,840,10.26,2353218,3147761,10872713,2353218,10.26,74.76,21.64,21.64,21374934235,21.77,21.77,21374934235 +넥써쓰,205500,16,4210,1,970,29.94,12409971,716257,58717699,12409971,29.94,1732.61,21.13,21.13,50559982433,20.45,20.45,50559982433 +지에스이,053050,17,3470,2,415,13.58,5876430,1871441,29987597,5876430,13.58,314.01,19.60,19.60,20756422556,19.95,19.95,20756422556 +SK이터닉스,475150,18,27900,2,5800,26.24,6231146,1209896,33754042,6231146,26.24,515.02,18.46,18.46,160512155725,17.04,17.04,160512155725 +스튜디오미르,408900,19,4010,5,-180,-4.30,5699358,11539534,32729532,5699358,-4.30,49.39,17.41,17.41,23979891226,18.27,18.27,23979891226 +KODEX 코스닥150선물인버스,251340,20,3690,2,90,2.50,12163949,29207516,71400000,12163949,2.50,41.65,17.04,17.04,44804294764,17.01,17.01,44804294764 +한국정보인증,053300,21,9640,2,390,4.22,7187915,6689072,42441361,7187915,4.22,107.46,16.94,16.94,68068881305,16.64,16.64,68068881305 +KIWOOM 미국원유에너지기업,474800,22,11480,2,505,4.60,149205,38567,900000,149205,4.60,386.87,16.58,16.58,1699453432,16.45,16.45,1699453432 +세아메카닉스,396300,23,3115,2,270,9.49,4249691,3857118,26489500,4249691,9.49,110.18,16.04,16.04,13030617990,15.79,15.79,13030617990 +KODEX 200선물인버스2X,252670,24,1537,2,38,2.54,148257823,329200064,926800000,148257823,2.54,45.04,16.00,16.00,228059174380,16.01,16.01,228059174380 +바른손,018700,25,1460,2,50,3.55,5231222,2119702,35119757,5231222,3.55,246.79,14.90,14.90,7786690581,15.19,15.19,7786690581 +티엔엔터테인먼트,131100,26,1844,2,282,18.05,4033257,73355,28048252,4033257,18.05,5498.27,14.38,14.38,7564984497,14.63,14.63,7564984497 +KODEX WTI원유선물(H),261220,27,16745,2,515,3.17,625347,960067,4625000,625347,3.17,65.14,13.52,13.52,10485470273,13.54,13.54,10485470273 +대한해운,005880,28,1762,2,91,5.45,43369544,6436626,322747340,43369544,5.45,673.79,13.44,13.44,79774555721,14.03,14.03,79774555721 +SH에너지화학,002360,29,502,2,23,4.80,14722392,813827,111133730,14722392,4.80,1809.03,13.25,13.25,7988351193,14.32,14.32,7988351193 +TIMEFOLIO 미국배당다우존스액티브,0036D0,30,10045,2,135,1.36,204433,167761,1550000,204433,1.36,121.86,13.19,13.19,2040920299,13.11,13.11,2040920299 diff --git a/top30/20250623/top30-avtr-20250623-104001.csv b/top30/20250623/top30-avtr-20250623-104001.csv new file mode 100644 index 000000000000..9985152dc53e --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5510,2,1135,25.94,19521202,34762520,27449486,19521202,25.94,56.16,71.12,71.12,98130161682,64.88,64.88,98130161682 +STX그린로지스,465770,2,11570,2,1460,14.44,4340633,925077,7171032,4340633,14.44,469.22,60.53,60.53,51477063725,62.04,62.04,51477063725 +한국ANKOR유전,152550,3,374,2,71,23.43,42243613,8818692,70020000,42243613,23.43,479.02,60.33,60.33,16159467090,61.71,61.71,16159467090 +데이타솔루션,263800,4,6120,2,100,1.66,6785767,17326952,16219380,6785767,1.66,39.16,41.84,41.84,42628256095,42.94,42.94,42628256095 +비큐AI,148780,5,2860,2,185,6.92,13078559,11160526,31445725,13078559,6.92,117.19,41.59,41.59,37363371910,41.54,41.54,37363371910 +오픈베이스,049480,6,3320,2,385,13.12,11669466,8701675,31422383,11669466,13.12,134.11,37.14,37.14,38263335809,36.68,36.68,38263335809 +바이오포트,188040,7,19300,2,2680,16.13,1576222,1714811,4428863,1576222,16.13,91.92,35.59,35.59,29072482945,34.01,34.01,29072482945 +흥구석유,024060,8,18130,2,2600,16.74,4752787,2314429,15000000,4752787,16.74,205.35,31.69,31.69,90987849920,33.46,33.46,90987849920 +TIGER 인터넷TOP10,365000,9,5030,2,95,1.93,3775412,5216804,12750000,3775412,1.93,72.37,29.61,29.61,18844261922,29.38,29.38,18844261922 +극동유화,014530,10,3990,2,445,12.55,10098260,612307,34869420,10098260,12.55,1649.22,28.96,28.96,40469274006,29.09,29.09,40469274006 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,11355,5,-515,-4.34,274052,151022,1000000,274052,-4.34,181.46,27.41,27.41,3078679530,27.11,27.11,3078679530 +우진엔텍,457550,12,34450,2,4450,14.83,2362960,2186025,9271339,2362960,14.83,108.09,25.49,25.49,78343473675,24.53,24.53,78343473675 +한국화장품,123690,13,9330,5,-130,-1.37,3973069,10233538,16068000,3973069,-1.37,38.82,24.73,24.73,37203313570,24.82,24.82,37203313570 +닷밀,464580,14,3750,5,-65,-1.70,2218300,4197772,9179743,2218300,-1.70,52.84,24.17,24.17,8578921005,24.92,24.92,8578921005 +케이엔알시스템,199430,15,8990,2,800,9.77,2421815,3147761,10872713,2421815,9.77,76.94,22.27,22.27,21990664150,22.50,22.50,21990664150 +넥써쓰,205500,16,4210,1,970,29.94,12430274,716257,58717699,12430274,29.94,1735.45,21.17,21.17,50645458063,20.49,20.49,50645458063 +지에스이,053050,17,3420,2,365,11.95,6160274,1871441,29987597,6160274,11.95,329.17,20.54,20.54,21732209619,21.19,21.19,21732209619 +SK이터닉스,475150,18,27300,2,5200,23.53,6544498,1209896,33754042,6544498,23.53,540.91,19.39,19.39,169134150975,18.35,18.35,169134150975 +한국정보인증,053300,19,9850,2,600,6.49,8059961,6689072,42441361,8059961,6.49,120.49,18.99,18.99,76531169065,18.31,18.31,76531169065 +KIWOOM 미국원유에너지기업,474800,20,11460,2,485,4.42,158822,38567,900000,158822,4.42,411.81,17.65,17.65,1809801982,17.55,17.55,1809801982 +스튜디오미르,408900,21,4020,5,-170,-4.06,5730885,11539534,32729532,5730885,-4.06,49.66,17.51,17.51,24106245906,18.32,18.32,24106245906 +KODEX 200선물인버스2X,252670,22,1525,2,26,1.73,160796187,329200064,926800000,160796187,1.73,48.84,17.35,17.35,247235803317,17.49,17.49,247235803317 +KODEX 코스닥150선물인버스,251340,23,3695,2,95,2.64,12355132,29207516,71400000,12355132,2.64,42.30,17.30,17.30,45510304516,17.25,17.25,45510304516 +세아메카닉스,396300,24,3120,2,275,9.67,4579737,3857118,26489500,4579737,9.67,118.73,17.29,17.29,14061105269,17.01,17.01,14061105269 +바른손,018700,25,1450,2,40,2.84,5267732,2119702,35119757,5267732,2.84,248.51,15.00,15.00,7839546805,15.39,15.39,7839546805 +티엔엔터테인먼트,131100,26,1847,2,285,18.25,4094690,73355,28048252,4094690,18.25,5582.02,14.60,14.60,7677882006,14.82,14.82,7677882006 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,27,29215,2,1835,6.70,142258,421521,1000000,142258,6.70,33.75,14.23,14.23,4189497567,14.34,14.34,4189497567 +KODEX WTI원유선물(H),261220,28,16680,2,450,2.77,657850,960067,4625000,657850,2.77,68.52,14.22,14.22,11028758065,14.30,14.30,11028758065 +심플랫폼,444530,29,16480,5,-510,-3.00,873936,2490516,6241227,873936,-3.00,35.09,14.00,14.00,14021835205,13.63,13.63,14021835205 +대한해운,005880,30,1754,2,83,4.97,44369270,6436626,322747340,44369270,4.97,689.33,13.75,13.75,81525727485,14.40,14.40,81525727485 diff --git a/top30/20250623/top30-avtr-20250623-105001.csv b/top30/20250623/top30-avtr-20250623-105001.csv new file mode 100644 index 000000000000..ad26ba2528a4 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5410,2,1035,23.66,19936706,34762520,27449486,19936706,23.66,57.35,72.63,72.63,100391404747,67.60,67.60,100391404747 +한국ANKOR유전,152550,2,370,2,67,22.11,43163826,8818692,70020000,43163826,22.11,489.46,61.64,61.64,16501836618,63.70,63.70,16501836618 +STX그린로지스,465770,3,11510,2,1400,13.85,4382956,925077,7171032,4382956,13.85,473.79,61.12,61.12,51964408245,62.96,62.96,51964408245 +비큐AI,148780,4,2860,2,185,6.92,13402860,11160526,31445725,13402860,6.92,120.09,42.62,42.62,38296096589,42.58,42.58,38296096589 +데이타솔루션,263800,5,6120,2,100,1.66,6901545,17326952,16219380,6901545,1.66,39.83,42.55,42.55,43336278190,43.66,43.66,43336278190 +오픈베이스,049480,6,3305,2,370,12.61,11897972,8701675,31422383,11897972,12.61,136.73,37.86,37.86,39016268148,37.57,37.57,39016268148 +바이오포트,188040,7,19680,2,3060,18.41,1662680,1714811,4428863,1662680,18.41,96.96,37.54,37.54,30770055565,35.30,35.30,30770055565 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,11350,5,-520,-4.38,363128,151022,1000000,363128,-4.38,240.45,36.31,36.31,4089956640,36.03,36.03,4089956640 +흥구석유,024060,9,18080,2,2550,16.42,4920611,2314429,15000000,4920611,16.42,212.61,32.80,32.80,94029688930,34.67,34.67,94029688930 +TIGER 인터넷TOP10,365000,10,5040,2,105,2.13,4026575,5216804,12750000,4026575,2.13,77.18,31.58,31.58,20109968508,31.29,31.29,20109968508 +극동유화,014530,11,3925,2,380,10.72,10520743,612307,34869420,10520743,10.72,1718.21,30.17,30.17,42137653610,30.79,30.79,42137653610 +우진엔텍,457550,12,34150,2,4150,13.83,2424742,2186025,9271339,2424742,13.83,110.92,26.15,26.15,80457368400,25.41,25.41,80457368400 +한국정보인증,053300,13,10220,2,970,10.49,10912517,6689072,42441361,10912517,10.49,163.14,25.71,25.71,105316120855,24.28,24.28,105316120855 +한국화장품,123690,14,9350,5,-110,-1.16,4059289,10233538,16068000,4059289,-1.16,39.67,25.26,25.26,38008007380,25.30,25.30,38008007380 +닷밀,464580,15,3730,5,-85,-2.23,2240826,4197772,9179743,2240826,-2.23,53.38,24.41,24.41,8663248230,25.30,25.30,8663248230 +케이엔알시스템,199430,16,9090,2,900,10.99,2463438,3147761,10872713,2463438,10.99,78.26,22.66,22.66,22368257600,22.63,22.63,22368257600 +넥써쓰,205500,17,4210,1,970,29.94,12438903,716257,58717699,12438903,29.94,1736.65,21.18,21.18,50681786153,20.50,20.50,50681786153 +지에스이,053050,18,3425,2,370,12.11,6270372,1871441,29987597,6270372,12.11,335.06,20.91,20.91,22108523759,21.53,21.53,22108523759 +SK이터닉스,475150,19,27600,2,5500,24.89,6963759,1209896,33754042,6963759,24.89,575.57,20.63,20.63,180763677800,19.40,19.40,180763677800 +KODEX 200선물인버스2X,252670,20,1524,2,25,1.67,181923278,329200064,926800000,181923278,1.67,55.26,19.63,19.63,279436601083,19.78,19.78,279436601083 +세아메카닉스,396300,21,3060,2,215,7.56,4939729,3857118,26489500,4939729,7.56,128.07,18.65,18.65,15170590925,18.72,18.72,15170590925 +KODEX 코스닥150선물인버스,251340,22,3690,2,90,2.50,12913422,29207516,71400000,12913422,2.50,44.21,18.09,18.09,47569287213,18.06,18.06,47569287213 +KIWOOM 미국원유에너지기업,474800,23,11445,2,470,4.28,162023,38567,900000,162023,4.28,420.11,18.00,18.00,1846463352,17.93,17.93,1846463352 +스튜디오미르,408900,24,3985,5,-205,-4.89,5796804,11539534,32729532,5796804,-4.89,50.23,17.71,17.71,24369620109,18.68,18.68,24369620109 +신세계 I&C,035510,25,24800,2,3150,14.55,2123271,1777564,13980900,2123271,14.55,119.45,15.19,15.19,50033147500,14.43,14.43,50033147500 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,26,29200,2,1820,6.65,151662,421521,1000000,151662,6.65,35.98,15.17,15.17,4463993137,15.29,15.29,4463993137 +TIMEFOLIO 미국배당다우존스액티브,0036D0,27,10030,2,120,1.21,234215,167761,1550000,234215,1.21,139.61,15.11,15.11,2339758804,15.05,15.05,2339758804 +바른손,018700,28,1447,2,37,2.62,5282431,2119702,35119757,5282431,2.62,249.21,15.04,15.04,7860784560,15.47,15.47,7860784560 +티엔엔터테인먼트,131100,29,1826,2,264,16.90,4129787,73355,28048252,4129787,16.90,5629.86,14.72,14.72,7742049378,15.12,15.12,7742049378 +KODEX WTI원유선물(H),261220,30,16675,2,445,2.74,678634,960067,4625000,678634,2.74,70.69,14.67,14.67,11375459217,14.75,14.75,11375459217 diff --git a/top30/20250623/top30-avtr-20250623-110001.csv b/top30/20250623/top30-avtr-20250623-110001.csv new file mode 100644 index 000000000000..7f5ceab4d04a --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5440,2,1065,24.34,20257242,34762520,27449486,20257242,24.34,58.27,73.80,73.80,102138605107,68.40,68.40,102138605107 +한국ANKOR유전,152550,2,370,2,67,22.11,43842989,8818692,70020000,43842989,22.11,497.16,62.61,62.61,16754418508,64.67,64.67,16754418508 +STX그린로지스,465770,3,11410,2,1300,12.86,4432343,925077,7171032,4432343,12.86,479.13,61.81,61.81,52529595690,64.20,64.20,52529595690 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11430,5,-440,-3.71,482478,151022,1000000,482478,-3.71,319.48,48.25,48.25,5454296900,47.72,47.72,5454296900 +비큐AI,148780,5,2860,2,185,6.92,13730364,11160526,31445725,13730364,6.92,123.03,43.66,43.66,39232316463,43.62,43.62,39232316463 +데이타솔루션,263800,6,6150,2,130,2.16,7024134,17326952,16219380,7024134,2.16,40.54,43.31,43.31,44089326880,44.20,44.20,44089326880 +바이오포트,188040,7,20800,2,4180,25.15,1806729,1714811,4428863,1806729,25.15,105.36,40.79,40.79,33697782280,36.58,36.58,33697782280 +오픈베이스,049480,8,3355,2,420,14.31,12138881,8701675,31422383,12138881,14.31,139.50,38.63,38.63,39816156660,37.77,37.77,39816156660 +흥구석유,024060,9,17850,2,2320,14.94,5059979,2314429,15000000,5059979,14.94,218.63,33.73,33.73,96544495550,36.06,36.06,96544495550 +한국정보인증,053300,10,10520,2,1270,13.73,13984418,6689072,42441361,13984418,13.73,209.06,32.95,32.95,137288399700,30.75,30.75,137288399700 +TIGER 인터넷TOP10,365000,11,5060,2,125,2.53,4199649,5216804,12750000,4199649,2.53,80.50,32.94,32.94,20983805498,32.53,32.53,20983805498 +극동유화,014530,12,3955,2,410,11.57,10892820,612307,34869420,10892820,11.57,1778.98,31.24,31.24,43597776245,31.61,31.61,43597776245 +케이엔알시스템,199430,13,9970,2,1780,21.73,3116655,3147761,10872713,3116655,21.73,99.01,28.66,28.66,28703646250,26.48,26.48,28703646250 +우진엔텍,457550,14,34050,2,4050,13.50,2477953,2186025,9271339,2477953,13.50,113.35,26.73,26.73,82280154700,26.06,26.06,82280154700 +한국화장품,123690,15,9420,5,-40,-0.42,4161806,10233538,16068000,4161806,-0.42,40.67,25.90,25.90,38973448185,25.75,25.75,38973448185 +닷밀,464580,16,3755,5,-60,-1.57,2262013,4197772,9179743,2262013,-1.57,53.89,24.64,24.64,8742431255,25.36,25.36,8742431255 +지에스이,053050,17,3370,2,315,10.31,6430614,1871441,29987597,6430614,10.31,343.62,21.44,21.44,22651755374,22.41,22.41,22651755374 +SK이터닉스,475150,18,27950,2,5850,26.47,7211032,1209896,33754042,7211032,26.47,596.00,21.36,21.36,187647198600,19.89,19.89,187647198600 +넥써쓰,205500,19,4210,1,970,29.94,12455482,716257,58717699,12455482,29.94,1738.97,21.21,21.21,50751583743,20.53,20.53,50751583743 +KODEX 200선물인버스2X,252670,20,1524,2,25,1.67,189059537,329200064,926800000,189059537,1.67,57.43,20.40,20.40,290313590483,20.55,20.55,290313590483 +KIWOOM 미국원유에너지기업,474800,21,11425,2,450,4.10,172561,38567,900000,172561,4.10,447.43,19.17,19.17,1966873062,19.13,19.13,1966873062 +세아메카닉스,396300,22,3075,2,230,8.08,5036795,3857118,26489500,5036795,8.08,130.58,19.01,19.01,15468753852,18.99,18.99,15468753852 +KODEX 코스닥150선물인버스,251340,23,3680,2,80,2.22,13285368,29207516,71400000,13285368,2.22,45.49,18.61,18.61,48938238243,18.63,18.63,48938238243 +SKAI,357880,24,2645,2,380,16.78,6314250,1855960,34047953,6314250,16.78,340.21,18.55,18.55,15786845183,17.53,17.53,15786845183 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,29030,2,1650,6.03,185401,421521,1000000,185401,6.03,43.98,18.54,18.54,5442101102,18.75,18.75,5442101102 +스튜디오미르,408900,26,4025,5,-165,-3.94,5838457,11539534,32729532,5838457,-3.94,50.60,17.84,17.84,24536316134,18.63,18.63,24536316134 +신세계 I&C,035510,27,24150,2,2500,11.55,2210720,1777564,13980900,2210720,11.55,124.37,15.81,15.81,52172708925,15.45,15.45,52172708925 +KODEX WTI원유선물(H),261220,28,16645,2,415,2.56,703568,960067,4625000,703568,2.56,73.28,15.21,15.21,11790198937,15.32,15.32,11790198937 +바른손,018700,29,1461,2,51,3.62,5333865,2119702,35119757,5333865,3.62,251.63,15.19,15.19,7935151221,15.47,15.47,7935151221 +TIMEFOLIO 미국배당다우존스액티브,0036D0,30,10030,2,120,1.21,234216,167761,1550000,234216,1.21,139.61,15.11,15.11,2339768834,15.05,15.05,2339768834 diff --git a/top30/20250623/top30-avtr-20250623-111001.csv b/top30/20250623/top30-avtr-20250623-111001.csv new file mode 100644 index 000000000000..97476b481863 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5510,2,1135,25.94,20621264,34762520,27449486,20621264,25.94,59.32,75.12,75.12,104131961397,68.85,68.85,104131961397 +한국ANKOR유전,152550,2,372,2,69,22.77,44444148,8818692,70020000,44444148,22.77,503.98,63.47,63.47,16976606521,65.18,65.18,16976606521 +STX그린로지스,465770,3,11400,2,1290,12.76,4482658,925077,7171032,4482658,12.76,484.57,62.51,62.51,53102489710,64.96,64.96,53102489710 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11335,5,-535,-4.51,544778,151022,1000000,544778,-4.51,360.73,54.48,54.48,6163430095,54.38,54.38,6163430095 +비큐AI,148780,5,2905,2,230,8.60,13937447,11160526,31445725,13937447,8.60,124.88,44.32,44.32,39829597903,43.60,43.60,39829597903 +바이오포트,188040,6,20050,2,3430,20.64,1945865,1714811,4428863,1945865,20.64,113.47,43.94,43.94,36498605380,41.10,41.10,36498605380 +데이타솔루션,263800,7,6200,2,180,2.99,7112824,17326952,16219380,7112824,2.99,41.05,43.85,43.85,44635803155,44.39,44.39,44635803155 +오픈베이스,049480,8,3370,2,435,14.82,12340227,8701675,31422383,12340227,14.82,141.81,39.27,39.27,40492017229,38.24,38.24,40492017229 +한국정보인증,053300,9,10510,2,1260,13.62,16268147,6689072,42441361,16268147,13.62,243.20,38.33,38.33,161279878970,36.16,36.16,161279878970 +흥구석유,024060,10,18000,2,2470,15.90,5245629,2314429,15000000,5245629,15.90,226.65,34.97,34.97,99861924535,36.99,36.99,99861924535 +TIGER 인터넷TOP10,365000,11,5045,2,110,2.23,4370186,5216804,12750000,4370186,2.23,83.77,34.28,34.28,21847074325,33.96,33.96,21847074325 +극동유화,014530,12,3935,2,390,11.00,11294269,612307,34869420,11294269,11.00,1844.54,32.39,32.39,45181591505,32.93,32.93,45181591505 +케이엔알시스템,199430,13,10060,2,1870,22.83,3462622,3147761,10872713,3462622,22.83,110.00,31.85,31.85,32154262540,29.40,29.40,32154262540 +우진엔텍,457550,14,34300,2,4300,14.33,2534567,2186025,9271339,2534567,14.33,115.94,27.34,27.34,84204348325,26.48,26.48,84204348325 +한국화장품,123690,15,9350,5,-110,-1.16,4226498,10233538,16068000,4226498,-1.16,41.30,26.30,26.30,39579030840,26.34,26.34,39579030840 +닷밀,464580,16,3750,5,-65,-1.70,2274680,4197772,9179743,2274680,-1.70,54.19,24.78,24.78,8790001940,25.53,25.53,8790001940 +SK이터닉스,475150,17,28700,1,6600,29.86,7674528,1209896,33754042,7674528,29.86,634.31,22.74,22.74,200842516875,20.73,20.73,200842516875 +지에스이,053050,18,3365,2,310,10.15,6630314,1871441,29987597,6630314,10.15,354.29,22.11,22.11,23323024809,23.11,23.11,23323024809 +KODEX 200선물인버스2X,252670,19,1518,2,19,1.27,197960339,329200064,926800000,197960339,1.27,60.13,21.36,21.36,303848052211,21.60,21.60,303848052211 +넥써쓰,205500,20,4210,1,970,29.94,12463208,716257,58717699,12463208,29.94,1740.05,21.23,21.23,50784110203,20.54,20.54,50784110203 +SKAI,357880,21,2610,2,345,15.23,7044078,1855960,34047953,7044078,15.23,379.54,20.69,20.69,17719195740,19.94,19.94,17719195740 +KODEX 코스닥150선물인버스,251340,22,3665,2,65,1.81,14251108,29207516,71400000,14251108,1.81,48.79,19.96,19.96,52481643614,20.06,20.06,52481643614 +KIWOOM 미국원유에너지기업,474800,23,11425,2,450,4.10,179577,38567,900000,179577,4.10,465.62,19.95,19.95,2046977227,19.91,19.91,2046977227 +세아메카닉스,396300,24,3100,2,255,8.96,5258465,3857118,26489500,5258465,8.96,136.33,19.85,19.85,16152969897,19.67,19.67,16152969897 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,29125,2,1745,6.37,197654,421521,1000000,197654,6.37,46.89,19.77,19.77,5798328257,19.91,19.91,5798328257 +스튜디오미르,408900,26,4080,5,-110,-2.63,5904994,11539534,32729532,5904994,-2.63,51.17,18.04,18.04,24804951897,18.58,18.58,24804951897 +PLUS 미국S&P500미국채혼합50액티브,0057H0,27,10165,2,70,0.69,137907,202075,800000,137907,0.69,68.25,17.24,17.24,1402060300,17.24,17.24,1402060300 +SOL 의료기기소부장Fn,464610,28,12690,5,-140,-1.09,319447,30304,1900000,319447,-1.09,1054.14,16.81,16.81,4049594515,16.80,16.80,4049594515 +신세계 I&C,035510,29,24200,2,2550,11.78,2283289,1777564,13980900,2283289,11.78,128.45,16.33,16.33,53925828175,15.94,15.94,53925828175 +KODEX WTI원유선물(H),261220,30,16680,2,450,2.77,735502,960067,4625000,735502,2.77,76.61,15.90,15.90,12322168306,15.97,15.97,12322168306 diff --git a/top30/20250623/top30-avtr-20250623-112001.csv b/top30/20250623/top30-avtr-20250623-112001.csv new file mode 100644 index 000000000000..ec162d48d8f3 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5630,2,1255,28.69,22123597,34762520,27449486,22123597,28.69,63.64,80.60,80.60,112556047802,72.83,72.83,112556047802 +한국ANKOR유전,152550,2,369,2,66,21.78,44841025,8818692,70020000,44841025,21.78,508.48,64.04,64.04,17123354573,66.27,66.27,17123354573 +STX그린로지스,465770,3,11280,2,1170,11.57,4540144,925077,7171032,4540144,11.57,490.79,63.31,63.31,53753685070,66.45,66.45,53753685070 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11360,5,-510,-4.30,580861,151022,1000000,580861,-4.30,384.62,58.09,58.09,6573197475,57.86,57.86,6573197475 +비큐AI,148780,5,2915,2,240,8.97,14639316,11160526,31445725,14639316,8.97,131.17,46.55,46.55,41884189163,45.69,45.69,41884189163 +바이오포트,188040,6,19990,2,3370,20.28,2036539,1714811,4428863,2036539,20.28,118.76,45.98,45.98,38312771200,43.28,43.28,38312771200 +데이타솔루션,263800,7,6160,2,140,2.33,7194146,17326952,16219380,7194146,2.33,41.52,44.36,44.36,45138311895,45.18,45.18,45138311895 +오픈베이스,049480,8,3315,2,380,12.95,12869107,8701675,31422383,12869107,12.95,147.89,40.96,40.96,42283409909,40.59,40.59,42283409909 +한국정보인증,053300,9,10450,2,1200,12.97,17283861,6689072,42441361,17283861,12.97,258.39,40.72,40.72,171842801310,38.75,38.75,171842801310 +TIGER 인터넷TOP10,365000,10,5020,2,85,1.72,4543855,5216804,12750000,4543855,1.72,87.10,35.64,35.64,22719400093,35.50,35.50,22719400093 +흥구석유,024060,11,17980,2,2450,15.78,5330942,2314429,15000000,5330942,15.78,230.34,35.54,35.54,101396098740,37.60,37.60,101396098740 +케이엔알시스템,199430,12,9950,2,1760,21.49,3679920,3147761,10872713,3679920,21.49,116.91,33.85,33.85,34333882845,31.74,31.74,34333882845 +극동유화,014530,13,3905,2,360,10.16,11585049,612307,34869420,11585049,10.16,1892.03,33.22,33.22,46319443050,34.02,34.02,46319443050 +우진엔텍,457550,14,35650,2,5650,18.83,2973180,2186025,9271339,2973180,18.83,136.01,32.07,32.07,99734559000,30.17,30.17,99734559000 +한국화장품,123690,15,9250,5,-210,-2.22,4269210,10233538,16068000,4269210,-2.22,41.72,26.57,26.57,39976111520,26.90,26.90,39976111520 +닷밀,464580,16,3740,5,-75,-1.97,2281335,4197772,9179743,2281335,-1.97,54.35,24.85,24.85,8814931375,25.68,25.68,8814931375 +RISE 플랫폼테마,427120,17,9605,2,75,0.79,128174,195269,520000,128174,0.79,65.64,24.65,24.65,1229117795,24.61,24.61,1229117795 +SK이터닉스,475150,18,28700,1,6600,29.86,7754084,1209896,33754042,7754084,29.86,640.89,22.97,22.97,203125774075,20.97,20.97,203125774075 +SKAI,357880,19,2650,2,385,17.00,7818565,1855960,34047953,7818565,17.00,421.27,22.96,22.96,19790818563,21.93,21.93,19790818563 +지에스이,053050,20,3345,2,290,9.49,6722298,1871441,29987597,6722298,9.49,359.20,22.42,22.42,23631848984,23.56,23.56,23631848984 +KODEX 200선물인버스2X,252670,21,1519,2,20,1.33,202660882,329200064,926800000,202660882,1.33,61.56,21.87,21.87,310988721758,22.09,22.09,310988721758 +넥써쓰,205500,22,4210,1,970,29.94,12471141,716257,58717699,12471141,29.94,1741.15,21.24,21.24,50817508133,20.56,20.56,50817508133 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,29110,2,1730,6.32,211150,421521,1000000,211150,6.32,50.09,21.11,21.11,6191224307,21.27,21.27,6191224307 +KODEX 코스닥150선물인버스,251340,24,3670,2,70,1.94,14595742,29207516,71400000,14595742,1.94,49.97,20.44,20.44,53746254747,20.51,20.51,53746254747 +세아메카닉스,396300,25,3110,2,265,9.31,5390517,3857118,26489500,5390517,9.31,139.76,20.35,20.35,16562456197,20.10,20.10,16562456197 +KIWOOM 미국원유에너지기업,474800,26,11425,2,450,4.10,182871,38567,900000,182871,4.10,474.16,20.32,20.32,2084613592,20.27,20.27,2084613592 +SOL 의료기기소부장Fn,464610,27,12700,5,-130,-1.01,354566,30304,1900000,354566,-1.01,1170.03,18.66,18.66,4495456330,18.63,18.63,4495456330 +스튜디오미르,408900,28,4050,5,-140,-3.34,5959596,11539534,32729532,5959596,-3.34,51.65,18.21,18.21,25026887622,18.88,18.88,25026887622 +PLUS 미국S&P500미국채혼합50액티브,0057H0,29,10140,2,45,0.45,138107,202075,800000,138107,0.45,68.34,17.26,17.26,1404088300,17.31,17.31,1404088300 +신세계 I&C,035510,30,23950,2,2300,10.62,2350552,1777564,13980900,2350552,10.62,132.23,16.81,16.81,55542709225,16.59,16.59,55542709225 diff --git a/top30/20250623/top30-avtr-20250623-113001.csv b/top30/20250623/top30-avtr-20250623-113001.csv new file mode 100644 index 000000000000..c3acb02dd419 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5510,2,1135,25.94,25045482,34762520,27449486,25045482,25.94,72.05,91.24,91.24,129060326642,85.33,85.33,129060326642 +한국ANKOR유전,152550,2,367,2,64,21.12,45557822,8818692,70020000,45557822,21.12,516.61,65.06,65.06,17386712319,67.66,67.66,17386712319 +STX그린로지스,465770,3,11430,2,1320,13.06,4575029,925077,7171032,4575029,13.06,494.56,63.80,63.80,54150769935,66.07,66.07,54150769935 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11395,5,-475,-4.00,629076,151022,1000000,629076,-4.00,416.55,62.91,62.91,7121228155,62.49,62.49,7121228155 +비큐AI,148780,5,2895,2,220,8.22,14945151,11160526,31445725,14945151,8.22,133.91,47.53,47.53,42779302872,46.99,46.99,42779302872 +바이오포트,188040,6,20450,2,3830,23.04,2090059,1714811,4428863,2090059,23.04,121.88,47.19,47.19,39398107470,43.50,43.50,39398107470 +데이타솔루션,263800,7,6210,2,190,3.16,7243009,17326952,16219380,7243009,3.16,41.80,44.66,44.66,45438884165,45.11,45.11,45438884165 +한국정보인증,053300,8,10400,2,1150,12.43,18168231,6689072,42441361,18168231,12.43,271.61,42.81,42.81,181151126175,41.04,41.04,181151126175 +오픈베이스,049480,9,3330,2,395,13.46,13044279,8701675,31422383,13044279,13.46,149.91,41.51,41.51,42863795290,40.96,40.96,42863795290 +우진엔텍,457550,10,35850,2,5850,19.50,3440475,2186025,9271339,3440475,19.50,157.38,37.11,37.11,116698700625,35.11,35.11,116698700625 +TIGER 인터넷TOP10,365000,11,5015,2,80,1.62,4615179,5216804,12750000,4615179,1.62,88.47,36.20,36.20,23077562957,36.09,36.09,23077562957 +흥구석유,024060,12,18050,2,2520,16.23,5419507,2314429,15000000,5419507,16.23,234.16,36.13,36.13,102997981070,38.04,38.04,102997981070 +케이엔알시스템,199430,13,9810,2,1620,19.78,3804018,3147761,10872713,3804018,19.78,120.85,34.99,34.99,35564991700,33.34,33.34,35564991700 +극동유화,014530,14,3900,2,355,10.01,11997965,612307,34869420,11997965,10.01,1959.47,34.41,34.41,47935531765,35.25,35.25,47935531765 +RISE 플랫폼테마,427120,15,9595,2,65,0.68,148780,195269,520000,148780,0.68,76.19,28.61,28.61,1427097735,28.60,28.60,1427097735 +한국화장품,123690,16,9300,5,-160,-1.69,4294823,10233538,16068000,4294823,-1.69,41.97,26.73,26.73,40214698965,26.91,26.91,40214698965 +닷밀,464580,17,3735,5,-80,-2.10,2289671,4197772,9179743,2289671,-2.10,54.54,24.94,24.94,8846074745,25.80,25.80,8846074745 +SKAI,357880,18,2727,2,462,20.40,8462139,1855960,34047953,8462139,20.40,455.94,24.85,24.85,21528442659,23.19,23.19,21528442659 +SK이터닉스,475150,19,28700,1,6600,29.86,7783023,1209896,33754042,7783023,29.86,643.28,23.06,23.06,203956323375,21.05,21.05,203956323375 +지에스이,053050,20,3390,2,335,10.97,6852258,1871441,29987597,6852258,10.97,366.15,22.85,22.85,24069653776,23.68,23.68,24069653776 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,21,29015,2,1635,5.97,223403,421521,1000000,223403,5.97,53.00,22.34,22.34,6547390887,22.57,22.57,6547390887 +KODEX 200선물인버스2X,252670,22,1519,2,20,1.33,206243375,329200064,926800000,206243375,1.33,62.65,22.25,22.25,316433581292,22.48,22.48,316433581292 +세아메카닉스,396300,23,3130,2,285,10.02,5703985,3857118,26489500,5703985,10.02,147.88,21.53,21.53,17544376588,21.16,21.16,17544376588 +KIWOOM 미국원유에너지기업,474800,24,11415,2,440,4.01,193428,38567,900000,193428,4.01,501.54,21.49,21.49,2205192534,21.46,21.46,2205192534 +넥써쓰,205500,25,4210,1,970,29.94,12472380,716257,58717699,12472380,29.94,1741.33,21.24,21.24,50822724323,20.56,20.56,50822724323 +KODEX 코스닥150선물인버스,251340,26,3675,2,75,2.08,15071681,29207516,71400000,15071681,2.08,51.60,21.11,21.11,55492974279,21.15,21.15,55492974279 +SOL 의료기기소부장Fn,464610,27,12695,5,-135,-1.05,384970,30304,1900000,384970,-1.05,1270.36,20.26,20.26,4881504490,20.24,20.24,4881504490 +스튜디오미르,408900,28,4045,5,-145,-3.46,5975187,11539534,32729532,5975187,-3.46,51.78,18.26,18.26,25089959087,18.95,18.95,25089959087 +대창솔루션,096350,29,554,2,85,18.12,29633888,55476164,163761009,29633888,18.12,53.42,18.10,18.10,15236986083,16.79,16.79,15236986083 +RISE 팔란티어고정테크100,0047R0,30,10900,5,-45,-0.41,518183,215423,2950000,518183,-0.41,240.54,17.57,17.57,5638326977,17.53,17.53,5638326977 diff --git a/top30/20250623/top30-avtr-20250623-114001.csv b/top30/20250623/top30-avtr-20250623-114001.csv new file mode 100644 index 000000000000..1d7394eec162 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5520,2,1145,26.17,26158839,34762520,27449486,26158839,26.17,75.25,95.30,95.30,135192642207,89.22,89.22,135192642207 +한국ANKOR유전,152550,2,370,2,67,22.11,46377270,8818692,70020000,46377270,22.11,525.90,66.23,66.23,17688660084,68.28,68.28,17688660084 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11445,5,-425,-3.58,662099,151022,1000000,662099,-3.58,438.41,66.21,66.21,7498275715,65.52,65.52,7498275715 +STX그린로지스,465770,4,11550,2,1440,14.24,4636812,925077,7171032,4636812,14.24,501.24,64.66,64.66,54862937140,66.24,66.24,54862937140 +비큐AI,148780,5,2915,2,240,8.97,15314179,11160526,31445725,15314179,8.97,137.22,48.70,48.70,43855594736,47.84,47.84,43855594736 +바이오포트,188040,6,20700,2,4080,24.55,2124044,1714811,4428863,2124044,24.55,123.86,47.96,47.96,40098426320,43.74,43.74,40098426320 +데이타솔루션,263800,7,6200,2,180,2.99,7300027,17326952,16219380,7300027,2.99,42.13,45.01,45.01,45790878740,45.54,45.54,45790878740 +한국정보인증,053300,8,10320,2,1070,11.57,18731400,6689072,42441361,18731400,11.57,280.03,44.13,44.13,187008882135,42.70,42.70,187008882135 +오픈베이스,049480,9,3320,2,385,13.12,13161146,8701675,31422383,13161146,13.12,151.25,41.88,41.88,43252523215,41.46,41.46,43252523215 +우진엔텍,457550,10,35400,2,5400,18.00,3622282,2186025,9271339,3622282,18.00,165.70,39.07,39.07,123163760225,37.53,37.53,123163760225 +TIGER 인터넷TOP10,365000,11,4975,2,40,0.81,4788925,5216804,12750000,4788925,0.81,91.80,37.56,37.56,23943198655,37.75,37.75,23943198655 +흥구석유,024060,12,18150,2,2620,16.87,5506338,2314429,15000000,5506338,16.87,237.91,36.71,36.71,104571700730,38.41,38.41,104571700730 +케이엔알시스템,199430,13,9760,2,1570,19.17,3885571,3147761,10872713,3885571,19.17,123.44,35.74,35.74,36360244385,34.26,34.26,36360244385 +극동유화,014530,14,3890,2,345,9.73,12276631,612307,34869420,12276631,9.73,2004.98,35.21,35.21,49021851741,36.14,36.14,49021851741 +RISE 플랫폼테마,427120,15,9530,3,0,0.00,168086,195269,520000,168086,0.00,86.08,32.32,32.32,1611691045,32.52,32.52,1611691045 +SKAI,357880,16,2775,2,510,22.52,9771734,1855960,34047953,9771734,22.52,526.51,28.70,28.70,25153564072,26.62,26.62,25153564072 +한국화장품,123690,17,9310,5,-150,-1.59,4309808,10233538,16068000,4309808,-1.59,42.11,26.82,26.82,40354193345,26.98,26.98,40354193345 +닷밀,464580,18,3735,5,-80,-2.10,2319917,4197772,9179743,2319917,-2.10,55.27,25.27,25.27,8958372527,26.13,26.13,8958372527 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28950,2,1570,5.73,232937,421521,1000000,232937,5.73,55.26,23.29,23.29,6823156347,23.57,23.57,6823156347 +지에스이,053050,20,3415,2,360,11.78,6975168,1871441,29987597,6975168,11.78,372.72,23.26,23.26,24489367072,23.91,23.91,24489367072 +SK이터닉스,475150,21,28700,1,6600,29.86,7794664,1209896,33754042,7794664,29.86,644.24,23.09,23.09,204290420075,21.09,21.09,204290420075 +세아메카닉스,396300,22,3105,2,260,9.14,6003669,3857118,26489500,6003669,9.14,155.65,22.66,22.66,18485518680,22.47,22.47,18485518680 +KODEX 200선물인버스2X,252670,23,1521,2,22,1.47,209874949,329200064,926800000,209874949,1.47,63.75,22.65,22.65,321957702767,22.84,22.84,321957702767 +KODEX 코스닥150선물인버스,251340,24,3680,2,80,2.22,15935242,29207516,71400000,15935242,2.22,54.56,22.32,22.32,58669291509,22.33,22.33,58669291509 +KIWOOM 미국원유에너지기업,474800,25,11410,2,435,3.96,199125,38567,900000,199125,3.96,516.31,22.12,22.12,2270183474,22.11,22.11,2270183474 +SOL 의료기기소부장Fn,464610,26,12665,5,-165,-1.29,409793,30304,1900000,409793,-1.29,1352.27,21.57,21.57,5196056551,21.59,21.59,5196056551 +넥써쓰,205500,27,4210,1,970,29.94,12485939,716257,58717699,12485939,29.94,1743.22,21.26,21.26,50879807713,20.58,20.58,50879807713 +대창솔루션,096350,28,542,2,73,15.57,32245044,55476164,163761009,32245044,15.57,58.12,19.69,19.69,16661937328,18.77,18.77,16661937328 +RISE 팔란티어고정테크100,0047R0,29,10895,5,-50,-0.46,548424,215423,2950000,548424,-0.46,254.58,18.59,18.59,5967753902,18.57,18.57,5967753902 +스튜디오미르,408900,30,4035,5,-155,-3.70,5992790,11539534,32729532,5992790,-3.70,51.93,18.31,18.31,25160988200,19.05,19.05,25160988200 diff --git a/top30/20250623/top30-avtr-20250623-115001.csv b/top30/20250623/top30-avtr-20250623-115001.csv new file mode 100644 index 000000000000..d30765a3dbe6 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5480,2,1105,25.26,26458074,34762520,27449486,26458074,25.26,76.11,96.39,96.39,136836456397,90.97,90.97,136836456397 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,2,11420,5,-450,-3.79,685440,151022,1000000,685440,-3.79,453.87,68.54,68.54,7764808935,67.99,67.99,7764808935 +한국ANKOR유전,152550,3,373,2,70,23.10,46814158,8818692,70020000,46814158,23.10,530.85,66.86,66.86,17851292280,68.35,68.35,17851292280 +STX그린로지스,465770,4,11620,2,1510,14.94,4681839,925077,7171032,4681839,14.94,506.10,65.29,65.29,55383403155,66.46,66.46,55383403155 +비큐AI,148780,5,2935,2,260,9.72,15568343,11160526,31445725,15568343,9.72,139.49,49.51,49.51,44596480499,48.32,48.32,44596480499 +바이오포트,188040,6,20000,2,3380,20.34,2158576,1714811,4428863,2158576,20.34,125.88,48.74,48.74,40798256185,46.06,46.06,40798256185 +데이타솔루션,263800,7,6240,2,220,3.65,7439181,17326952,16219380,7439181,3.65,42.93,45.87,45.87,46659803015,46.10,46.10,46659803015 +한국정보인증,053300,8,10290,2,1040,11.24,19170381,6689072,42441361,19170381,11.24,286.59,45.17,45.17,191515188630,43.85,43.85,191515188630 +오픈베이스,049480,9,3320,2,385,13.12,13224787,8701675,31422383,13224787,13.12,151.98,42.09,42.09,43464834355,41.66,41.66,43464834355 +우진엔텍,457550,10,34900,2,4900,16.33,3696297,2186025,9271339,3696297,16.33,169.09,39.87,39.87,125768328350,38.87,38.87,125768328350 +TIGER 인터넷TOP10,365000,11,4990,2,55,1.11,4892945,5216804,12750000,4892945,1.11,93.79,38.38,38.38,24460691319,38.45,38.45,24460691319 +흥구석유,024060,12,18330,2,2800,18.03,5599675,2314429,15000000,5599675,18.03,241.95,37.33,37.33,106275622040,38.65,38.65,106275622040 +극동유화,014530,13,3895,2,350,9.87,12671864,612307,34869420,12671864,9.87,2069.53,36.34,36.34,50552097925,37.22,37.22,50552097925 +케이엔알시스템,199430,14,9800,2,1610,19.66,3938326,3147761,10872713,3938326,19.66,125.12,36.22,36.22,36878795330,34.61,34.61,36878795330 +RISE 플랫폼테마,427120,15,9530,3,0,0.00,182690,195269,520000,182690,0.00,93.56,35.13,35.13,1750782120,35.33,35.33,1750782120 +SKAI,357880,16,2870,2,605,26.71,11078902,1855960,34047953,11078902,26.71,596.94,32.54,32.54,28839905353,29.51,29.51,28839905353 +한국화장품,123690,17,9310,5,-150,-1.59,4323066,10233538,16068000,4323066,-1.59,42.24,26.90,26.90,40477745700,27.06,27.06,40477745700 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,28880,2,1500,5.48,254473,421521,1000000,254473,5.48,60.37,25.45,25.45,7446372117,25.78,25.78,7446372117 +닷밀,464580,19,3705,5,-110,-2.88,2330916,4197772,9179743,2330916,-2.88,55.53,25.39,25.39,8999199202,26.46,26.46,8999199202 +지에스이,053050,20,3430,2,375,12.27,7049394,1871441,29987597,7049394,12.27,376.68,23.51,23.51,24743762921,24.06,24.06,24743762921 +세아메카닉스,396300,21,3115,2,270,9.49,6187288,3857118,26489500,6187288,9.49,160.41,23.36,23.36,19058621353,23.10,23.10,19058621353 +KODEX 코스닥150선물인버스,251340,22,3685,2,85,2.36,16639395,29207516,71400000,16639395,2.36,56.97,23.30,23.30,61262426402,23.28,23.28,61262426402 +KODEX 200선물인버스2X,252670,23,1525,2,26,1.73,214568950,329200064,926800000,214568950,1.73,65.18,23.15,23.15,329107856875,23.29,23.29,329107856875 +SK이터닉스,475150,24,28700,1,6600,29.86,7806379,1209896,33754042,7806379,29.86,645.21,23.13,23.13,204626640575,21.12,21.12,204626640575 +KIWOOM 미국원유에너지기업,474800,25,11405,2,430,3.92,201424,38567,900000,201424,3.92,522.27,22.38,22.38,2296394989,22.37,22.37,2296394989 +케이사인,192250,26,14150,2,1310,10.20,1573875,591652,7067125,1573875,10.20,266.01,22.27,22.27,21593451400,21.59,21.59,21593451400 +SOL 의료기기소부장Fn,464610,27,12655,5,-175,-1.36,421705,30304,1900000,421705,-1.36,1391.58,22.19,22.19,5346856608,22.24,22.24,5346856608 +넥써쓰,205500,28,4210,1,970,29.94,12490829,716257,58717699,12490829,29.94,1743.90,21.27,21.27,50900394613,20.59,20.59,50900394613 +대창솔루션,096350,29,552,2,83,17.70,33928167,55476164,163761009,33928167,17.70,61.16,20.72,20.72,17589360379,19.46,19.46,17589360379 +두산퓨얼셀2우B,33626L,30,12530,2,1430,12.88,609593,314620,2986300,609593,12.88,193.76,20.41,20.41,7012703830,18.74,18.74,7012703830 diff --git a/top30/20250623/top30-avtr-20250623-120000.csv b/top30/20250623/top30-avtr-20250623-120000.csv new file mode 100644 index 000000000000..f86736f89bec --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5550,2,1175,26.86,26771855,34762520,27449486,26771855,26.86,77.01,97.53,97.53,138576707767,90.96,90.96,138576707767 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,2,11415,5,-455,-3.83,685452,151022,1000000,685452,-3.83,453.88,68.55,68.55,7764946170,68.02,68.02,7764946170 +한국ANKOR유전,152550,3,377,2,74,24.42,47826968,8818692,70020000,47826968,24.42,542.34,68.30,68.30,18232011598,69.07,69.07,18232011598 +STX그린로지스,465770,4,11630,2,1520,15.03,4719046,925077,7171032,4719046,15.03,510.12,65.81,65.81,55815244065,66.93,66.93,55815244065 +비큐AI,148780,5,2905,2,230,8.60,15819182,11160526,31445725,15819182,8.60,141.74,50.31,50.31,45327157150,49.62,49.62,45327157150 +바이오포트,188040,6,20100,2,3480,20.94,2173264,1714811,4428863,2173264,20.94,126.73,49.07,49.07,41092969205,46.16,46.16,41092969205 +데이타솔루션,263800,7,6170,2,150,2.49,7549530,17326952,16219380,7549530,2.49,43.57,46.55,46.55,47346694320,47.31,47.31,47346694320 +한국정보인증,053300,8,10120,2,870,9.41,19593142,6689072,42441361,19593142,9.41,292.91,46.17,46.17,195821188535,45.59,45.59,195821188535 +오픈베이스,049480,9,3330,2,395,13.46,13274045,8701675,31422383,13274045,13.46,152.55,42.24,42.24,43629158075,41.70,41.70,43629158075 +우진엔텍,457550,10,35550,2,5550,18.50,3765433,2186025,9271339,3765433,18.50,172.25,40.61,40.61,128215177175,38.90,38.90,128215177175 +RISE 플랫폼테마,427120,11,9555,2,25,0.26,204207,195269,520000,204207,0.26,104.58,39.27,39.27,1956376055,39.37,39.37,1956376055 +TIGER 인터넷TOP10,365000,12,4985,2,50,1.01,4938583,5216804,12750000,4938583,1.01,94.67,38.73,38.73,24688327864,38.84,38.84,24688327864 +흥구석유,024060,13,18470,2,2940,18.93,5679270,2314429,15000000,5679270,18.93,245.39,37.86,37.86,107736356205,38.89,38.89,107736356205 +극동유화,014530,14,3915,2,370,10.44,13069561,612307,34869420,13069561,10.44,2134.48,37.48,37.48,52105250728,38.17,38.17,52105250728 +케이엔알시스템,199430,15,9760,2,1570,19.17,3974709,3147761,10872713,3974709,19.17,126.27,36.56,36.56,37233234180,35.09,35.09,37233234180 +SKAI,357880,16,2865,2,600,26.49,11739461,1855960,34047953,11739461,26.49,632.53,34.48,34.48,30718277522,31.49,31.49,30718277522 +한국화장품,123690,17,9310,5,-150,-1.59,4338477,10233538,16068000,4338477,-1.59,42.39,27.00,27.00,40620962980,27.15,27.15,40620962980 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,29035,2,1655,6.04,267237,421521,1000000,267237,6.04,63.40,26.72,26.72,7815889187,26.92,26.92,7815889187 +닷밀,464580,19,3720,5,-95,-2.49,2338027,4197772,9179743,2338027,-2.49,55.70,25.47,25.47,9025583257,26.43,26.43,9025583257 +KODEX 코스닥150선물인버스,251340,20,3685,2,85,2.36,17144100,29207516,71400000,17144100,2.36,58.70,24.01,24.01,63122277323,23.99,23.99,63122277323 +케이사인,192250,21,13870,2,1030,8.02,1686049,591652,7067125,1686049,8.02,284.97,23.86,23.86,23169266950,23.64,23.64,23169266950 +세아메카닉스,396300,22,3100,2,255,8.96,6317927,3857118,26489500,6317927,8.96,163.80,23.85,23.85,19466434053,23.71,23.71,19466434053 +지에스이,053050,23,3440,2,385,12.60,7097593,1871441,29987597,7097593,12.60,379.26,23.67,23.67,24908848032,24.15,24.15,24908848032 +KODEX 200선물인버스2X,252670,24,1521,2,22,1.47,216931468,329200064,926800000,216931468,1.47,65.90,23.41,23.41,332702652491,23.60,23.60,332702652491 +SK이터닉스,475150,25,28700,1,6600,29.86,7810618,1209896,33754042,7810618,29.86,645.56,23.14,23.14,204748299875,21.14,21.14,204748299875 +SOL 의료기기소부장Fn,464610,26,12640,5,-190,-1.48,438642,30304,1900000,438642,-1.48,1447.47,23.09,23.09,5561172798,23.16,23.16,5561172798 +KIWOOM 미국원유에너지기업,474800,27,11415,2,440,4.01,201640,38567,900000,201640,4.01,522.83,22.40,22.40,2298860429,22.38,22.38,2298860429 +KODEX 미국금융테크액티브,0028X0,28,10850,2,300,2.84,444452,78361,2000000,444452,2.84,567.19,22.22,22.22,4801305705,22.13,22.13,4801305705 +두산퓨얼셀2우B,33626L,29,12340,2,1240,11.17,639851,314620,2986300,639851,11.17,203.37,21.43,21.43,7388436370,20.05,20.05,7388436370 +대창솔루션,096350,30,549,2,80,17.06,34938266,55476164,163761009,34938266,17.06,62.98,21.33,21.33,18146118825,20.18,20.18,18146118825 diff --git a/top30/20250623/top30-avtr-20250623-121001.csv b/top30/20250623/top30-avtr-20250623-121001.csv new file mode 100644 index 000000000000..7aee1b0d3263 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5550,2,1175,26.86,27007122,34762520,27449486,27007122,26.86,77.69,98.39,98.39,139884088197,91.82,91.82,139884088197 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,2,11510,5,-360,-3.03,706246,151022,1000000,706246,-3.03,467.64,70.62,70.62,8003542410,69.54,69.54,8003542410 +한국ANKOR유전,152550,3,378,2,75,24.75,49413381,8818692,70020000,49413381,24.75,560.33,70.57,70.57,18832794035,71.15,71.15,18832794035 +STX그린로지스,465770,4,11890,2,1780,17.61,4907221,925077,7171032,4907221,17.61,530.47,68.43,68.43,58036611475,68.07,68.07,58036611475 +비큐AI,148780,5,2910,2,235,8.79,16069817,11160526,31445725,16069817,8.79,143.99,51.10,51.10,46058070427,50.33,50.33,46058070427 +바이오포트,188040,6,20275,2,3655,21.99,2188358,1714811,4428863,2188358,21.99,127.62,49.41,49.41,41397874430,46.10,46.10,41397874430 +한국정보인증,053300,7,9960,2,710,7.68,20172693,6689072,42441361,20172693,7.68,301.58,47.53,47.53,201632685540,47.70,47.70,201632685540 +데이타솔루션,263800,8,6250,2,230,3.82,7607743,17326952,16219380,7607743,3.82,43.91,46.91,46.91,47709583230,47.06,47.06,47709583230 +RISE 플랫폼테마,427120,9,9485,5,-45,-0.47,230125,195269,520000,230125,-0.47,117.85,44.25,44.25,2202849705,44.66,44.66,2202849705 +오픈베이스,049480,10,3290,2,355,12.10,13399227,8701675,31422383,13399227,12.10,153.98,42.64,42.64,44042957740,42.60,42.60,44042957740 +우진엔텍,457550,11,35000,2,5000,16.67,3821727,2186025,9271339,3821727,16.67,174.83,41.22,41.22,130201660800,40.12,40.12,130201660800 +흥구석유,024060,12,18770,2,3240,20.86,6001332,2314429,15000000,6001332,20.86,259.30,40.01,40.01,113780031590,40.41,40.41,113780031590 +TIGER 인터넷TOP10,365000,13,4955,2,20,0.41,5057676,5216804,12750000,5057676,0.41,96.95,39.67,39.67,25280116925,40.02,40.02,25280116925 +극동유화,014530,14,3970,2,425,11.99,13780800,612307,34869420,13780800,11.99,2250.64,39.52,39.52,54920554638,39.67,39.67,54920554638 +케이엔알시스템,199430,15,9680,2,1490,18.19,4030541,3147761,10872713,4030541,18.19,128.04,37.07,37.07,37774982710,35.89,35.89,37774982710 +SKAI,357880,16,2830,2,565,24.94,12379003,1855960,34047953,12379003,24.94,666.99,36.36,36.36,32514851169,33.74,33.74,32514851169 +한국화장품,123690,17,9260,5,-200,-2.11,4362966,10233538,16068000,4362966,-2.11,42.63,27.15,27.15,40848179000,27.45,27.45,40848179000 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,29005,2,1625,5.93,269237,421521,1000000,269237,5.93,63.87,26.92,26.92,7873899187,27.15,27.15,7873899187 +세아메카닉스,396300,19,3195,2,350,12.30,7000934,3857118,26489500,7000934,12.30,181.51,26.43,26.43,21627194773,25.55,25.55,21627194773 +닷밀,464580,20,3795,5,-20,-0.52,2397262,4197772,9179743,2397262,-0.52,57.11,26.11,26.11,9250316907,26.55,26.55,9250316907 +케이사인,192250,21,13560,2,720,5.61,1759199,591652,7067125,1759199,5.61,297.34,24.89,24.89,24173783825,25.23,25.23,24173783825 +KODEX 코스닥150선물인버스,251340,22,3685,2,85,2.36,17440610,29207516,71400000,17440610,2.36,59.71,24.43,24.43,64214969229,24.41,24.41,64214969229 +지에스이,053050,23,3465,2,410,13.42,7244004,1871441,29987597,7244004,13.42,387.08,24.16,24.16,25414474207,24.46,24.46,25414474207 +KODEX 200선물인버스2X,252670,24,1521,2,22,1.47,218537635,329200064,926800000,218537635,1.47,66.38,23.58,23.58,335146753501,23.77,23.77,335146753501 +KIWOOM 미국원유에너지기업,474800,25,11405,2,430,3.92,210235,38567,900000,210235,3.92,545.12,23.36,23.36,2397026699,23.35,23.35,2397026699 +SK이터닉스,475150,26,28700,1,6600,29.86,7820311,1209896,33754042,7820311,29.86,646.36,23.17,23.17,205026488975,21.16,21.16,205026488975 +SOL 의료기기소부장Fn,464610,27,12625,5,-205,-1.60,439349,30304,1900000,439349,-1.60,1449.81,23.12,23.12,5570109093,23.22,23.22,5570109093 +두산퓨얼셀2우B,33626L,28,12870,2,1770,15.95,680275,314620,2986300,680275,15.95,216.22,22.78,22.78,7892819225,20.54,20.54,7892819225 +KODEX 미국금융테크액티브,0028X0,29,10850,2,300,2.84,444634,78361,2000000,444634,2.84,567.42,22.23,22.23,4803280640,22.13,22.13,4803280640 +RISE 팔란티어고정테크100,0047R0,30,10905,5,-40,-0.37,643388,215423,2950000,643388,-0.37,298.66,21.81,21.81,7002915442,21.77,21.77,7002915442 diff --git a/top30/20250623/top30-avtr-20250623-122001.csv b/top30/20250623/top30-avtr-20250623-122001.csv new file mode 100644 index 000000000000..cb685b8bc098 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5520,2,1145,26.17,27206376,34762520,27449486,27206376,26.17,78.26,99.11,99.11,140982142477,93.04,93.04,140982142477 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,2,11480,5,-390,-3.29,720894,151022,1000000,720894,-3.29,477.34,72.09,72.09,8171886840,71.18,71.18,8171886840 +한국ANKOR유전,152550,3,378,2,75,24.75,49995188,8818692,70020000,49995188,24.75,566.92,71.40,71.40,19053376878,71.99,71.99,19053376878 +STX그린로지스,465770,4,11800,2,1690,16.72,5010664,925077,7171032,5010664,16.72,541.65,69.87,69.87,59261672015,70.03,70.03,59261672015 +데이타솔루션,263800,5,6690,2,670,11.13,9139835,17326952,16219380,9139835,11.13,52.75,56.35,56.35,57673321225,53.15,53.15,57673321225 +비큐AI,148780,6,2915,2,240,8.97,16241584,11160526,31445725,16241584,8.97,145.53,51.65,51.65,46559704153,50.79,50.79,46559704153 +바이오포트,188040,7,20000,2,3380,20.34,2231427,1714811,4428863,2231427,20.34,130.13,50.38,50.38,42271506455,47.72,47.72,42271506455 +한국정보인증,053300,8,9810,2,560,6.05,20608835,6689072,42441361,20608835,6.05,308.10,48.56,48.56,205967740105,49.47,49.47,205967740105 +RISE 플랫폼테마,427120,9,9445,5,-85,-0.89,248561,195269,520000,248561,-0.89,127.29,47.80,47.80,2377211385,48.40,48.40,2377211385 +오픈베이스,049480,10,3345,2,410,13.97,13607827,8701675,31422383,13607827,13.97,156.38,43.31,43.31,44741533035,42.57,42.57,44741533035 +우진엔텍,457550,11,34700,2,4700,15.67,3872157,2186025,9271339,3872157,15.67,177.13,41.76,41.76,131958645475,41.02,41.02,131958645475 +극동유화,014530,12,3975,2,430,12.13,14496150,612307,34869420,14496150,12.13,2367.46,41.57,41.57,57780514895,41.69,41.69,57780514895 +흥구석유,024060,13,18650,2,3120,20.09,6190209,2314429,15000000,6190209,20.09,267.46,41.27,41.27,117330964815,41.94,41.94,117330964815 +TIGER 인터넷TOP10,365000,14,4945,2,10,0.20,5150070,5216804,12750000,5150070,0.20,98.72,40.39,40.39,25736973907,40.82,40.82,25736973907 +SKAI,357880,15,2805,2,540,23.84,12862592,1855960,34047953,12862592,23.84,693.04,37.78,37.78,33860558319,35.45,35.45,33860558319 +케이엔알시스템,199430,16,9530,2,1340,16.36,4068988,3147761,10872713,4068988,16.36,129.27,37.42,37.42,38144655480,36.81,36.81,38144655480 +세아메카닉스,396300,17,3120,2,275,9.67,8908863,3857118,26489500,8908863,9.67,230.97,33.63,33.63,27786334393,33.62,33.62,27786334393 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,28860,2,1480,5.41,280634,421521,1000000,280634,5.41,66.58,28.06,28.06,8202406167,28.42,28.42,8202406167 +두산퓨얼셀2우B,33626L,19,13620,2,2520,22.70,826273,314620,2986300,826273,22.70,262.63,27.67,27.67,9804250890,24.10,24.10,9804250890 +한국화장품,123690,20,9270,5,-190,-2.01,4395305,10233538,16068000,4395305,-2.01,42.95,27.35,27.35,41147766825,27.63,27.63,41147766825 +닷밀,464580,21,3760,5,-55,-1.44,2424210,4197772,9179743,2424210,-1.44,57.75,26.41,26.41,9351784502,27.09,27.09,9351784502 +케이사인,192250,22,13570,2,730,5.69,1799021,591652,7067125,1799021,5.69,304.07,25.46,25.46,24711509160,25.77,25.77,24711509160 +지에스이,053050,23,3435,2,380,12.44,7571957,1871441,29987597,7571957,12.44,404.61,25.25,25.25,26556802665,25.78,25.78,26556802665 +KODEX 코스닥150선물인버스,251340,24,3687,2,87,2.42,17603817,29207516,71400000,17603817,2.42,60.27,24.66,24.66,64816662176,24.62,24.62,64816662176 +KODEX 200선물인버스2X,252670,25,1526,2,27,1.80,223183038,329200064,926800000,223183038,1.80,67.80,24.08,24.08,342231024867,24.20,24.20,342231024867 +KIWOOM 미국원유에너지기업,474800,26,11395,2,420,3.83,211095,38567,900000,211095,3.83,547.35,23.45,23.45,2406826964,23.47,23.47,2406826964 +SK이터닉스,475150,27,28700,1,6600,29.86,7827387,1209896,33754042,7827387,29.86,646.95,23.19,23.19,205229570175,21.19,21.19,205229570175 +SOL 의료기기소부장Fn,464610,28,12630,5,-200,-1.56,439385,30304,1900000,439385,-1.56,1449.92,23.13,23.13,5570563523,23.21,23.21,5570563523 +RISE 팔란티어고정테크100,0047R0,29,10905,5,-40,-0.37,673943,215423,2950000,673943,-0.37,312.85,22.85,22.85,7336119997,22.80,22.80,7336119997 +KODEX 미국금융테크액티브,0028X0,30,10850,2,300,2.84,445558,78361,2000000,445558,2.84,568.60,22.28,22.28,4813305085,22.18,22.18,4813305085 diff --git a/top30/20250623/top30-avtr-20250623-123001.csv b/top30/20250623/top30-avtr-20250623-123001.csv new file mode 100644 index 000000000000..b98ec8fd8467 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5540,2,1165,26.63,27417536,34762520,27449486,27417536,26.63,78.87,99.88,99.88,142155632972,93.48,93.48,142155632972 +한국ANKOR유전,152550,2,379,2,76,25.08,50591414,8818692,70020000,50591414,25.08,573.68,72.25,72.25,19278817037,72.65,72.65,19278817037 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11495,5,-375,-3.16,721006,151022,1000000,721006,-3.16,477.42,72.10,72.10,8173171760,71.10,71.10,8173171760 +STX그린로지스,465770,4,11790,2,1680,16.62,5055799,925077,7171032,5055799,16.62,546.53,70.50,70.50,59794077760,70.72,70.72,59794077760 +데이타솔루션,263800,5,6840,2,820,13.62,11224911,17326952,16219380,11224911,13.62,64.78,69.21,69.21,71740374185,64.67,64.67,71740374185 +비큐AI,148780,6,2900,2,225,8.41,16428486,11160526,31445725,16428486,8.41,147.20,52.24,52.24,47101431497,51.65,51.65,47101431497 +바이오포트,188040,7,20400,2,3780,22.74,2243526,1714811,4428863,2243526,22.74,130.83,50.66,50.66,42515682280,47.06,47.06,42515682280 +RISE 플랫폼테마,427120,8,9480,5,-50,-0.52,262708,195269,520000,262708,-0.52,134.54,50.52,50.52,2510975965,50.94,50.94,2510975965 +한국정보인증,053300,9,9870,2,620,6.70,21097212,6689072,42441361,21097212,6.70,315.40,49.71,49.71,210798486085,50.32,50.32,210798486085 +오픈베이스,049480,10,3350,2,415,14.14,13680967,8701675,31422383,13680967,14.14,157.22,43.54,43.54,44985751660,42.74,42.74,44985751660 +극동유화,014530,11,3990,2,445,12.55,15055066,612307,34869420,15055066,12.55,2458.74,43.18,43.18,60018819140,43.14,43.14,60018819140 +우진엔텍,457550,12,35000,2,5000,16.67,3901084,2186025,9271339,3901084,16.67,178.46,42.08,42.08,132973408150,40.98,40.98,132973408150 +흥구석유,024060,13,18770,2,3240,20.86,6292285,2314429,15000000,6292285,20.86,271.87,41.95,41.95,119244220980,42.35,42.35,119244220980 +TIGER 인터넷TOP10,365000,14,4945,2,10,0.20,5200570,5216804,12750000,5200570,0.20,99.69,40.79,40.79,25986800402,41.22,41.22,25986800402 +SKAI,357880,15,2820,2,555,24.50,13373930,1855960,34047953,13373930,24.50,720.59,39.28,39.28,35301681683,36.77,36.77,35301681683 +케이엔알시스템,199430,16,9680,2,1490,18.19,4123423,3147761,10872713,4123423,18.19,131.00,37.92,37.92,38667617410,36.74,36.74,38667617410 +세아메카닉스,396300,17,3065,2,220,7.73,9436370,3857118,26489500,9436370,7.73,244.65,35.62,35.62,29408461078,36.22,36.22,29408461078 +두산퓨얼셀2우B,33626L,18,12950,2,1850,16.67,909834,314620,2986300,909834,16.67,289.19,30.47,30.47,10929092850,28.26,28.26,10929092850 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28890,2,1510,5.51,284020,421521,1000000,284020,5.51,67.38,28.40,28.40,8300227707,28.73,28.73,8300227707 +한국화장품,123690,20,9310,5,-150,-1.59,4415529,10233538,16068000,4415529,-1.59,43.15,27.48,27.48,41335610585,27.63,27.63,41335610585 +닷밀,464580,21,3740,5,-75,-1.97,2431089,4197772,9179743,2431089,-1.97,57.91,26.48,26.48,9377511722,27.31,27.31,9377511722 +케이사인,192250,22,13800,2,960,7.48,1827851,591652,7067125,1827851,7.48,308.94,25.86,25.86,25106457755,25.74,25.74,25106457755 +KODEX 코스닥150선물인버스,251340,23,3695,2,95,2.64,18376837,29207516,71400000,18376837,2.64,62.92,25.74,25.74,67669120545,25.65,25.65,67669120545 +지에스이,053050,24,3450,2,395,12.93,7666580,1871441,29987597,7666580,12.93,409.66,25.57,25.57,26883501880,25.99,25.99,26883501880 +KIWOOM 미국원유에너지기업,474800,25,11410,2,435,3.96,220568,38567,900000,220568,3.96,571.91,24.51,24.51,2514893624,24.49,24.49,2514893624 +KODEX 200선물인버스2X,252670,26,1527,2,28,1.87,226889823,329200064,926800000,226889823,1.87,68.92,24.48,24.48,347892229553,24.58,24.58,347892229553 +RISE 팔란티어고정테크100,0047R0,27,10905,5,-40,-0.37,695061,215423,2950000,695061,-0.37,322.65,23.56,23.56,7566411787,23.52,23.52,7566411787 +SK이터닉스,475150,28,28700,1,6600,29.86,7829652,1209896,33754042,7829652,29.86,647.13,23.20,23.20,205294575675,21.19,21.19,205294575675 +SOL 의료기기소부장Fn,464610,29,12615,5,-215,-1.68,439458,30304,1900000,439458,-1.68,1450.17,23.13,23.13,5571484768,23.25,23.25,5571484768 +대창솔루션,096350,30,545,2,76,16.20,36649351,55476164,163761009,36649351,16.20,66.06,22.38,22.38,19079715041,21.38,21.38,19079715041 diff --git a/top30/20250623/top30-avtr-20250623-124001.csv b/top30/20250623/top30-avtr-20250623-124001.csv new file mode 100644 index 000000000000..e800294f7499 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5520,2,1145,26.17,27543217,34762520,27449486,27543217,26.17,79.23,100.34,100.34,142851333227,94.28,94.28,142851333227 +데이타솔루션,263800,2,7030,2,1010,16.78,12882802,17326952,16219380,12882802,16.78,74.35,79.43,79.43,83149162215,72.92,72.92,83149162215 +STX그린로지스,465770,3,11890,2,1780,17.61,5317290,925077,7171032,5317290,17.61,574.79,74.15,74.15,62930080005,73.81,73.81,62930080005 +한국ANKOR유전,152550,4,379,2,76,25.08,51152625,8818692,70020000,51152625,25.08,580.05,73.05,73.05,19491823785,73.45,73.45,19491823785 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,11415,5,-455,-3.83,721082,151022,1000000,721082,-3.83,477.47,72.11,72.11,8174043790,71.61,71.61,8174043790 +RISE 플랫폼테마,427120,6,9495,5,-35,-0.37,282060,195269,520000,282060,-0.37,144.45,54.24,54.24,2694671355,54.58,54.58,2694671355 +비큐AI,148780,7,2900,2,225,8.41,16565417,11160526,31445725,16565417,8.41,148.43,52.68,52.68,47499618522,52.09,52.09,47499618522 +바이오포트,188040,8,20750,2,4130,24.85,2276281,1714811,4428863,2276281,24.85,132.74,51.40,51.40,43189601205,47.00,47.00,43189601205 +한국정보인증,053300,9,9920,2,670,7.24,21325442,6689072,42441361,21325442,7.24,318.81,50.25,50.25,213066162965,50.61,50.61,213066162965 +극동유화,014530,10,4000,2,455,12.83,15517618,612307,34869420,15517618,12.83,2534.29,44.50,44.50,61871597466,44.36,44.36,61871597466 +오픈베이스,049480,11,3375,2,440,14.99,13837028,8701675,31422383,13837028,14.99,159.02,44.04,44.04,45508196265,42.91,42.91,45508196265 +흥구석유,024060,12,18790,2,3260,20.99,6357662,2314429,15000000,6357662,20.99,274.70,42.38,42.38,120470951920,42.74,42.74,120470951920 +우진엔텍,457550,13,35000,2,5000,16.67,3923641,2186025,9271339,3923641,16.67,179.49,42.32,42.32,133760905050,41.22,41.22,133760905050 +TIGER 인터넷TOP10,365000,14,4970,2,35,0.71,5311272,5216804,12750000,5311272,0.71,101.81,41.66,41.66,26535324817,41.88,41.88,26535324817 +SKAI,357880,15,2840,2,575,25.39,13730542,1855960,34047953,13730542,25.39,739.81,40.33,40.33,36313516748,37.55,37.55,36313516748 +케이엔알시스템,199430,16,9810,2,1620,19.78,4163441,3147761,10872713,4163441,19.78,132.27,38.29,38.29,39058466815,36.62,36.62,39058466815 +세아메카닉스,396300,17,3115,2,270,9.49,9689469,3857118,26489500,9689469,9.49,251.21,36.58,36.58,30183988320,36.58,36.58,30183988320 +두산퓨얼셀2우B,33626L,18,13510,2,2410,21.71,984269,314620,2986300,984269,21.71,312.84,32.96,32.96,11929541285,29.57,29.57,11929541285 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,290792,421521,1000000,290792,5.53,68.99,29.08,29.08,8495779207,29.40,29.40,8495779207 +한국화장품,123690,20,9320,5,-140,-1.48,4451177,10233538,16068000,4451177,-1.48,43.50,27.70,27.70,41668410690,27.82,27.82,41668410690 +닷밀,464580,21,3740,5,-75,-1.97,2434621,4197772,9179743,2434621,-1.97,58.00,26.52,26.52,9390717532,27.35,27.35,9390717532 +KODEX 코스닥150선물인버스,251340,22,3680,2,80,2.22,18816481,29207516,71400000,18816481,2.22,64.42,26.35,26.35,69288648242,26.37,26.37,69288648242 +케이사인,192250,23,13620,2,780,6.07,1850572,591652,7067125,1850572,6.07,312.78,26.19,26.19,25417810825,26.41,26.41,25417810825 +지에스이,053050,24,3470,2,415,13.58,7716656,1871441,29987597,7716656,13.58,412.34,25.73,25.73,27056882360,26.00,26.00,27056882360 +KODEX 200선물인버스2X,252670,25,1516,2,17,1.13,235293338,329200064,926800000,235293338,1.13,71.47,25.39,25.39,360670227206,25.67,25.67,360670227206 +KIWOOM 미국원유에너지기업,474800,26,11415,2,440,4.01,226539,38567,900000,226539,4.01,587.39,25.17,25.17,2583060934,25.14,25.14,2583060934 +씨케이솔루션,480370,27,14220,2,620,4.56,2596794,7510370,10934861,2596794,4.56,34.58,23.75,23.75,35851024340,23.06,23.06,35851024340 +RISE 팔란티어고정테크100,0047R0,28,10905,5,-40,-0.37,696230,215423,2950000,696230,-0.37,323.19,23.60,23.60,7579159732,23.56,23.56,7579159732 +SK이터닉스,475150,29,28700,1,6600,29.86,7834586,1209896,33754042,7834586,29.86,647.54,23.21,23.21,205436181475,21.21,21.21,205436181475 +SOL 의료기기소부장Fn,464610,30,12655,5,-175,-1.36,440116,30304,1900000,440116,-1.36,1452.34,23.16,23.16,5579798618,23.21,23.21,5579798618 diff --git a/top30/20250623/top30-avtr-20250623-125001.csv b/top30/20250623/top30-avtr-20250623-125001.csv new file mode 100644 index 000000000000..5f421edb767f --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,5570,2,1195,27.31,27793882,34762520,27449486,27793882,27.31,79.95,101.25,101.25,144238483867,94.34,94.34,144238483867 +데이타솔루션,263800,2,7320,2,1300,21.59,15317399,17326952,16219380,15317399,21.59,88.40,94.44,94.44,100809883850,84.91,84.91,100809883850 +STX그린로지스,465770,3,11780,2,1670,16.52,5399227,925077,7171032,5399227,16.52,583.65,75.29,75.29,63902801445,75.65,75.65,63902801445 +한국ANKOR유전,152550,4,375,2,72,23.76,51518597,8818692,70020000,51518597,23.76,584.20,73.58,73.58,19629662046,74.76,74.76,19629662046 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,11405,5,-465,-3.92,721526,151022,1000000,721526,-3.92,477.76,72.15,72.15,8179107610,71.72,71.72,8179107610 +RISE 플랫폼테마,427120,6,9515,5,-15,-0.16,299264,195269,520000,299264,-0.16,153.26,57.55,57.55,2858206615,57.77,57.77,2858206615 +바이오포트,188040,7,20900,2,4280,25.75,2357873,1714811,4428863,2357873,25.75,137.50,53.24,53.24,44894739655,48.50,48.50,44894739655 +비큐AI,148780,8,2880,2,205,7.66,16740220,11160526,31445725,16740220,7.66,149.99,53.24,53.24,48005215484,53.01,53.01,48005215484 +한국정보인증,053300,9,9900,2,650,7.03,21545250,6689072,42441361,21545250,7.03,322.10,50.76,50.76,215239492260,51.23,51.23,215239492260 +오픈베이스,049480,10,3405,2,470,16.01,14618095,8701675,31422383,14618095,16.01,167.99,46.52,46.52,48181519749,45.03,45.03,48181519749 +극동유화,014530,11,3980,2,435,12.27,15966126,612307,34869420,15966126,12.27,2607.54,45.79,45.79,63669401783,45.88,45.88,63669401783 +흥구석유,024060,12,18450,2,2920,18.80,6480795,2314429,15000000,6480795,18.80,280.02,43.21,43.21,122764143465,44.36,44.36,122764143465 +우진엔텍,457550,13,35200,2,5200,17.33,3946848,2186025,9271339,3946848,17.33,180.55,42.57,42.57,134573119375,41.24,41.24,134573119375 +TIGER 인터넷TOP10,365000,14,4975,2,40,0.81,5365754,5216804,12750000,5365754,0.81,102.86,42.08,42.08,26805999402,42.26,42.26,26805999402 +SKAI,357880,15,2880,2,615,27.15,14184414,1855960,34047953,14184414,27.15,764.26,41.66,41.66,37614306111,38.36,38.36,37614306111 +케이엔알시스템,199430,16,9870,2,1680,20.51,4273950,3147761,10872713,4273950,20.51,135.78,39.31,39.31,40147979245,37.41,37.41,40147979245 +세아메카닉스,396300,17,3095,2,250,8.79,9789084,3857118,26489500,9789084,8.79,253.79,36.95,36.95,30492622502,37.19,37.19,30492622502 +두산퓨얼셀2우B,33626L,18,13170,2,2070,18.65,1017640,314620,2986300,1017640,18.65,323.45,34.08,34.08,12375074675,31.47,31.47,12375074675 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,29000,2,1620,5.92,294171,421521,1000000,294171,5.92,69.79,29.42,29.42,8593770207,29.63,29.63,8593770207 +한국화장품,123690,20,9290,5,-170,-1.80,4471184,10233538,16068000,4471184,-1.80,43.69,27.83,27.83,41854785390,28.04,28.04,41854785390 +KODEX 코스닥150선물인버스,251340,21,3680,2,80,2.22,19385134,29207516,71400000,19385134,2.22,66.37,27.15,27.15,71379871614,27.17,27.17,71379871614 +씨케이솔루션,480370,22,13950,2,350,2.57,2962152,7510370,10934861,2962152,2.57,39.44,27.09,27.09,41009735170,26.88,26.88,41009735170 +닷밀,464580,23,3740,5,-75,-1.97,2444378,4197772,9179743,2444378,-1.97,58.23,26.63,26.63,9427166152,27.46,27.46,9427166152 +케이사인,192250,24,13700,2,860,6.70,1866425,591652,7067125,1866425,6.70,315.46,26.41,26.41,25635323645,26.48,26.48,25635323645 +KODEX 200선물인버스2X,252670,25,1515,2,16,1.07,242524732,329200064,926800000,242524732,1.07,73.67,26.17,26.17,371624458052,26.47,26.47,371624458052 +지에스이,053050,26,3465,2,410,13.42,7808674,1871441,29987597,7808674,13.42,417.25,26.04,26.04,27375483080,26.35,26.35,27375483080 +KIWOOM 미국원유에너지기업,474800,27,11410,2,435,3.96,230893,38567,900000,230893,3.96,598.68,25.65,25.65,2632728864,25.64,25.64,2632728864 +RISE 팔란티어고정테크100,0047R0,28,10905,5,-40,-0.37,706591,215423,2950000,706591,-0.37,328.00,23.95,23.95,7692146697,23.91,23.91,7692146697 +모아데이타,288980,29,1643,2,193,13.31,8224304,20046116,34556562,8224304,13.31,41.03,23.80,23.80,12845427950,22.62,22.62,12845427950 +대창솔루션,096350,30,554,2,85,18.12,38324361,55476164,163761009,38324361,18.12,69.08,23.40,23.40,20004256355,22.05,22.05,20004256355 diff --git a/top30/20250623/top30-avtr-20250623-130001.csv b/top30/20250623/top30-avtr-20250623-130001.csv new file mode 100644 index 000000000000..77f9287f339d --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,7250,2,1230,20.43,16530329,17326952,16219380,16530329,20.43,95.40,101.92,101.92,109667287395,93.26,93.26,109667287395 +오르비텍,046120,2,5560,2,1185,27.09,27910676,34762520,27449486,27910676,27.09,80.29,101.68,101.68,144887450917,94.93,94.93,144887450917 +STX그린로지스,465770,3,11890,2,1780,17.61,5442358,925077,7171032,5442358,17.61,588.31,75.89,75.89,64414564615,75.55,75.55,64414564615 +한국ANKOR유전,152550,4,376,2,73,24.09,51789249,8818692,70020000,51789249,24.09,587.27,73.96,73.96,19731011094,74.94,74.94,19731011094 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,11380,5,-490,-4.13,729564,151022,1000000,729564,-4.13,483.08,72.96,72.96,8270760400,72.68,72.68,8270760400 +RISE 플랫폼테마,427120,6,9515,5,-15,-0.16,318080,195269,520000,318080,-0.16,162.89,61.17,61.17,3037122705,61.38,61.38,3037122705 +비큐AI,148780,7,2850,2,175,6.54,17067601,11160526,31445725,17067601,6.54,152.93,54.28,54.28,48940088659,54.61,54.61,48940088659 +바이오포트,188040,8,20500,2,3880,23.35,2388272,1714811,4428863,2388272,23.35,139.27,53.93,53.93,45517696330,50.13,50.13,45517696330 +한국정보인증,053300,9,9920,2,670,7.24,21713494,6689072,42441361,21713494,7.24,324.61,51.16,51.16,216909507710,51.52,51.52,216909507710 +극동유화,014530,10,3840,2,295,8.32,16903549,612307,34869420,16903549,8.32,2760.63,48.48,48.48,67318352490,50.28,50.28,67318352490 +오픈베이스,049480,11,3385,2,450,15.33,14872977,8701675,31422383,14872977,15.33,170.92,47.33,47.33,49040590237,46.11,46.11,49040590237 +SKAI,357880,12,2905,2,640,28.26,15278129,1855960,34047953,15278129,28.26,823.19,44.87,44.87,40790619819,41.24,41.24,40790619819 +흥구석유,024060,13,18690,2,3160,20.35,6572271,2314429,15000000,6572271,20.35,283.97,43.82,43.82,124463333395,44.40,44.40,124463333395 +TIGER 인터넷TOP10,365000,14,4970,2,35,0.71,5470941,5216804,12750000,5470941,0.71,104.87,42.91,42.91,27327993339,43.13,43.13,27327993339 +우진엔텍,457550,15,35250,2,5250,17.50,3965070,2186025,9271339,3965070,17.50,181.38,42.77,42.77,135215048975,41.37,41.37,135215048975 +케이엔알시스템,199430,16,9830,2,1640,20.02,4363445,3147761,10872713,4363445,20.02,138.62,40.13,40.13,41032744930,38.39,38.39,41032744930 +세아메카닉스,396300,17,3105,2,260,9.14,9913540,3857118,26489500,9913540,9.14,257.02,37.42,37.42,30878333462,37.54,37.54,30878333462 +두산퓨얼셀2우B,33626L,18,12680,2,1580,14.23,1057621,314620,2986300,1057621,14.23,336.16,35.42,35.42,12888611960,34.04,34.04,12888611960 +피코그램,376180,19,3520,2,455,14.85,5829285,704812,18561038,5829285,14.85,827.07,31.41,31.41,19794986004,30.30,30.30,19794986004 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,20,29025,2,1645,6.01,297550,421521,1000000,297550,6.01,70.59,29.75,29.75,8691826662,29.95,29.95,8691826662 +모아데이타,288980,21,1618,2,168,11.59,10172705,20046116,34556562,10172705,11.59,50.75,29.44,29.44,16014356471,28.64,28.64,16014356471 +한국화장품,123690,22,9240,5,-220,-2.33,4531285,10233538,16068000,4531285,-2.33,44.28,28.20,28.20,42410233845,28.57,28.57,42410233845 +씨케이솔루션,480370,23,13880,2,280,2.06,3078053,7510370,10934861,3078053,2.06,40.98,28.15,28.15,42622378745,28.08,28.08,42622378745 +KODEX 코스닥150선물인버스,251340,24,3680,2,80,2.22,19499122,29207516,71400000,19499122,2.22,66.76,27.31,27.31,71799213108,27.33,27.33,71799213108 +닷밀,464580,25,3750,5,-65,-1.70,2489226,4197772,9179743,2489226,-1.70,59.30,27.12,27.12,9595884712,27.88,27.88,9595884712 +KODEX 200선물인버스2X,252670,26,1514,2,15,1.00,247737902,329200064,926800000,247737902,1.00,75.25,26.73,26.73,379517285452,27.05,27.05,379517285452 +케이사인,192250,27,13700,2,860,6.70,1878850,591652,7067125,1878850,6.70,317.56,26.59,26.59,25806279010,26.65,26.65,25806279010 +KIWOOM 미국원유에너지기업,474800,28,11435,2,460,4.19,236217,38567,900000,236217,4.19,612.48,26.25,26.25,2693549059,26.17,26.17,2693549059 +지에스이,053050,29,3470,2,415,13.58,7869647,1871441,29987597,7869647,13.58,420.51,26.24,26.24,27586616960,26.51,26.51,27586616960 +RISE 팔란티어고정테크100,0047R0,30,10905,5,-40,-0.37,706601,215423,2950000,706601,-0.37,328.01,23.95,23.95,7692255747,23.91,23.91,7692255747 diff --git a/top30/20250623/top30-avtr-20250623-131001.csv b/top30/20250623/top30-avtr-20250623-131001.csv new file mode 100644 index 000000000000..e47f54eb5f68 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,7070,2,1050,17.44,17498213,17326952,16219380,17498213,17.44,100.99,107.88,107.88,116566741895,101.65,101.65,116566741895 +오르비텍,046120,2,5540,2,1165,26.63,28072833,34762520,27449486,28072833,26.63,80.76,102.27,102.27,145788411837,95.87,95.87,145788411837 +STX그린로지스,465770,3,11740,2,1630,16.12,5484233,925077,7171032,5484233,16.12,592.84,76.48,76.48,64907056725,77.10,77.10,64907056725 +한국ANKOR유전,152550,4,376,2,73,24.09,52046363,8818692,70020000,52046363,24.09,590.18,74.33,74.33,19827621822,75.31,75.31,19827621822 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,11380,5,-490,-4.13,729564,151022,1000000,729564,-4.13,483.08,72.96,72.96,8270760400,72.68,72.68,8270760400 +RISE 플랫폼테마,427120,6,9510,5,-20,-0.21,336519,195269,520000,336519,-0.21,172.34,64.72,64.72,3212542690,64.96,64.96,3212542690 +비큐AI,148780,7,2845,2,170,6.36,17219562,11160526,31445725,17219562,6.36,154.29,54.76,54.76,49372532369,55.19,55.19,49372532369 +바이오포트,188040,8,20250,2,3630,21.84,2416360,1714811,4428863,2416360,21.84,140.91,54.56,54.56,46086833230,51.39,51.39,46086833230 +한국정보인증,053300,9,10040,2,790,8.54,22202997,6689072,42441361,22202997,8.54,331.93,52.31,52.31,221802310660,52.05,52.05,221802310660 +극동유화,014530,10,3865,2,320,9.03,17023601,612307,34869420,17023601,9.03,2780.24,48.82,48.82,67782225461,50.29,50.29,67782225461 +오픈베이스,049480,11,3335,2,400,13.63,15069969,8701675,31422383,15069969,13.63,173.18,47.96,47.96,49700880107,47.43,47.43,49700880107 +SKAI,357880,12,2900,2,635,28.04,15660169,1855960,34047953,15660169,28.04,843.78,45.99,45.99,41899996234,42.44,42.44,41899996234 +흥구석유,024060,13,18590,2,3060,19.70,6619290,2314429,15000000,6619290,19.70,286.00,44.13,44.13,125339125760,44.95,44.95,125339125760 +TIGER 인터넷TOP10,365000,14,4975,2,40,0.81,5516446,5216804,12750000,5516446,0.81,105.74,43.27,43.27,27554531068,43.44,43.44,27554531068 +우진엔텍,457550,15,35000,2,5000,16.67,3983133,2186025,9271339,3983133,16.67,182.21,42.96,42.96,135847714650,41.86,41.86,135847714650 +케이엔알시스템,199430,16,9990,2,1800,21.98,4442794,3147761,10872713,4442794,21.98,141.14,40.86,40.86,41824673220,38.51,38.51,41824673220 +세아메카닉스,396300,17,3090,2,245,8.61,9983677,3857118,26489500,9983677,8.61,258.84,37.69,37.69,31094267042,37.99,37.99,31094267042 +두산퓨얼셀2우B,33626L,18,12630,2,1530,13.78,1087289,314620,2986300,1087289,13.78,345.59,36.41,36.41,13265581550,35.17,35.17,13265581550 +피코그램,376180,19,3470,2,405,13.21,6753018,704812,18561038,6753018,13.21,958.13,36.38,36.38,23031221647,35.76,35.76,23031221647 +모아데이타,288980,20,1565,2,115,7.93,11076847,20046116,34556562,11076847,7.93,55.26,32.05,32.05,17450220059,32.27,32.27,17450220059 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,21,29090,2,1710,6.25,297736,421521,1000000,297736,6.25,70.63,29.77,29.77,8697228127,29.90,29.90,8697228127 +씨케이솔루션,480370,22,13610,2,10,0.07,3240130,7510370,10934861,3240130,0.07,43.14,29.63,29.63,44838515805,30.13,30.13,44838515805 +한국화장품,123690,23,9230,5,-230,-2.43,4558695,10233538,16068000,4558695,-2.43,44.55,28.37,28.37,42663243755,28.77,28.77,42663243755 +KODEX 코스닥150선물인버스,251340,24,3675,2,75,2.08,19748627,29207516,71400000,19748627,2.08,67.61,27.66,27.66,72716133185,27.71,27.71,72716133185 +닷밀,464580,25,3755,5,-60,-1.57,2519513,4197772,9179743,2519513,-1.57,60.02,27.45,27.45,9709769867,28.17,28.17,9709769867 +KIWOOM 미국원유에너지기업,474800,26,11445,2,470,4.28,244919,38567,900000,244919,4.28,635.05,27.21,27.21,2793066152,27.12,27.12,2793066152 +KODEX 200선물인버스2X,252670,27,1514,2,15,1.00,250642651,329200064,926800000,250642651,1.00,76.14,27.04,27.04,383913485729,27.36,27.36,383913485729 +케이사인,192250,28,13850,2,1010,7.87,1899165,591652,7067125,1899165,7.87,320.99,26.87,26.87,26087288230,26.65,26.65,26087288230 +RISE 팔란티어고정테크100,0047R0,29,10910,5,-35,-0.32,787126,215423,2950000,787126,-0.32,365.39,26.68,26.68,8570783447,26.63,26.63,8570783447 +지에스이,053050,30,3450,2,395,12.93,7903387,1871441,29987597,7903387,12.93,422.32,26.36,26.36,27703482520,26.78,26.78,27703482520 diff --git a/top30/20250623/top30-avtr-20250623-132001.csv b/top30/20250623/top30-avtr-20250623-132001.csv new file mode 100644 index 000000000000..91a4c0fada4c --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6840,2,820,13.62,18418604,17326952,16219380,18418604,13.62,106.30,113.56,113.56,122937432030,110.81,110.81,122937432030 +오르비텍,046120,2,5540,2,1165,26.63,28236881,34762520,27449486,28236881,26.63,81.23,102.87,102.87,146701907447,96.47,96.47,146701907447 +STX그린로지스,465770,3,11790,2,1680,16.62,5518033,925077,7171032,5518033,16.62,596.49,76.95,76.95,65305361135,77.24,77.24,65305361135 +한국ANKOR유전,152550,4,377,2,74,24.42,52561988,8818692,70020000,52561988,24.42,596.03,75.07,75.07,20022566216,75.85,75.85,20022566216 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,11390,5,-480,-4.04,737584,151022,1000000,737584,-4.04,488.40,73.76,73.76,8362108150,73.42,73.42,8362108150 +RISE 플랫폼테마,427120,6,9500,5,-30,-0.31,351617,195269,520000,351617,-0.31,180.07,67.62,67.62,3356036755,67.94,67.94,3356036755 +비큐AI,148780,7,2820,2,145,5.42,17415032,11160526,31445725,17415032,5.42,156.04,55.38,55.38,49926792259,56.30,56.30,49926792259 +바이오포트,188040,8,20200,2,3580,21.54,2437821,1714811,4428863,2437821,21.54,142.16,55.04,55.04,46519252630,52.00,52.00,46519252630 +한국정보인증,053300,9,9890,2,640,6.92,22500579,6689072,42441361,22500579,6.92,336.38,53.02,53.02,224770674665,53.55,53.55,224770674665 +오픈베이스,049480,10,3245,2,310,10.56,15479895,8701675,31422383,15479895,10.56,177.90,49.26,49.26,51045777210,50.06,50.06,51045777210 +극동유화,014530,11,3870,2,325,9.17,17118324,612307,34869420,17118324,9.17,2795.71,49.09,49.09,68147313546,50.50,50.50,68147313546 +SKAI,357880,12,2890,2,625,27.59,16103760,1855960,34047953,16103760,27.59,867.68,47.30,47.30,43180192983,43.88,43.88,43180192983 +흥구석유,024060,13,18710,2,3180,20.48,6660823,2314429,15000000,6660823,20.48,287.80,44.41,44.41,126113220495,44.94,44.94,126113220495 +TIGER 인터넷TOP10,365000,14,4970,2,35,0.71,5561087,5216804,12750000,5561087,0.71,106.60,43.62,43.62,27776564008,43.83,43.83,27776564008 +우진엔텍,457550,15,35050,2,5050,16.83,4003280,2186025,9271339,4003280,16.83,183.13,43.18,43.18,136554286600,42.02,42.02,136554286600 +케이엔알시스템,199430,16,9850,2,1660,20.27,4496055,3147761,10872713,4496055,20.27,142.83,41.35,41.35,42354447095,39.55,39.55,42354447095 +피코그램,376180,17,3385,2,320,10.44,7557314,704812,18561038,7557314,10.44,1072.25,40.72,40.72,25824793311,41.10,41.10,25824793311 +세아메카닉스,396300,18,3085,2,240,8.44,10052264,3857118,26489500,10052264,8.44,260.62,37.95,37.95,31304749369,38.31,38.31,31304749369 +두산퓨얼셀2우B,33626L,19,12730,2,1630,14.68,1099944,314620,2986300,1099944,14.68,349.61,36.83,36.83,13426952780,35.32,35.32,13426952780 +모아데이타,288980,20,1541,2,91,6.28,11624394,20046116,34556562,11624394,6.28,57.99,33.64,33.64,18302284282,34.37,34.37,18302284282 +씨케이솔루션,480370,21,13550,5,-50,-0.37,3323477,7510370,10934861,3323477,-0.37,44.25,30.39,30.39,45966004415,31.02,31.02,45966004415 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,29115,2,1735,6.34,297747,421521,1000000,297747,6.34,70.64,29.77,29.77,8697548392,29.87,29.87,8697548392 +한국화장품,123690,23,9230,5,-230,-2.43,4589239,10233538,16068000,4589239,-2.43,44.85,28.56,28.56,42945113525,28.96,28.96,42945113525 +RISE 팔란티어고정테크100,0047R0,24,10915,5,-30,-0.27,833474,215423,2950000,833474,-0.27,386.90,28.25,28.25,9076671842,28.19,28.19,9076671842 +KODEX 코스닥150선물인버스,251340,25,3675,2,75,2.08,19966555,29207516,71400000,19966555,2.08,68.36,27.96,27.96,73517106905,28.02,28.02,73517106905 +닷밀,464580,26,3735,5,-80,-2.10,2554562,4197772,9179743,2554562,-2.10,60.86,27.83,27.83,9841641817,28.70,28.70,9841641817 +KODEX 200선물인버스2X,252670,27,1511,2,12,0.80,256325792,329200064,926800000,256325792,0.80,77.86,27.66,27.66,392507805123,28.03,28.03,392507805123 +KIWOOM 미국원유에너지기업,474800,28,11440,2,465,4.24,248283,38567,900000,248283,4.24,643.77,27.59,27.59,2831575577,27.50,27.50,2831575577 +케이사인,192250,29,13720,2,880,6.85,1946372,591652,7067125,1946372,6.85,328.97,27.54,27.54,26744782630,27.58,27.58,26744782630 +지에스이,053050,30,3455,2,400,13.09,7951730,1871441,29987597,7951730,13.09,424.90,26.52,26.52,27870275205,26.90,26.90,27870275205 diff --git a/top30/20250623/top30-avtr-20250623-133001.csv b/top30/20250623/top30-avtr-20250623-133001.csv new file mode 100644 index 000000000000..6ef0bd2b60a1 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6800,2,780,12.96,18877816,17326952,16219380,18877816,12.96,108.95,116.39,116.39,126074903875,114.31,114.31,126074903875 +오르비텍,046120,2,5320,2,945,21.60,29145034,34762520,27449486,29145034,21.60,83.84,106.18,106.18,151590812962,103.81,103.81,151590812962 +STX그린로지스,465770,3,11820,2,1710,16.91,5539642,925077,7171032,5539642,16.91,598.83,77.25,77.25,65560157975,77.35,77.35,65560157975 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11425,5,-445,-3.75,756592,151022,1000000,756592,-3.75,500.98,75.66,75.66,8579044470,75.09,75.09,8579044470 +한국ANKOR유전,152550,5,375,2,72,23.76,52838216,8818692,70020000,52838216,23.76,599.16,75.46,75.46,20126566282,76.65,76.65,20126566282 +RISE 플랫폼테마,427120,6,9495,5,-35,-0.37,360465,195269,520000,360465,-0.37,184.60,69.32,69.32,3440058795,69.67,69.67,3440058795 +비큐AI,148780,7,2785,2,110,4.11,17813715,11160526,31445725,17813715,4.11,159.61,56.65,56.65,51040089630,58.28,58.28,51040089630 +바이오포트,188040,8,20000,2,3380,20.34,2461063,1714811,4428863,2461063,20.34,143.52,55.57,55.57,46985862410,53.05,53.05,46985862410 +한국정보인증,053300,9,9740,2,490,5.30,22871922,6689072,42441361,22871922,5.30,341.93,53.89,53.89,228406578240,55.25,55.25,228406578240 +오픈베이스,049480,10,3175,2,240,8.18,15761867,8701675,31422383,15761867,8.18,181.14,50.16,50.16,51953939924,52.08,52.08,51953939924 +극동유화,014530,11,3870,2,325,9.17,17192359,612307,34869420,17192359,9.17,2807.80,49.30,49.30,68434341065,50.71,50.71,68434341065 +SKAI,357880,12,2880,2,615,27.15,16588369,1855960,34047953,16588369,27.15,893.79,48.72,48.72,44559368359,45.44,45.44,44559368359 +흥구석유,024060,13,18680,2,3150,20.28,6698588,2314429,15000000,6698588,20.28,289.43,44.66,44.66,126817511935,45.26,45.26,126817511935 +우진엔텍,457550,14,33950,2,3950,13.17,4107225,2186025,9271339,4107225,13.17,187.89,44.30,44.30,140115651075,44.51,44.51,140115651075 +TIGER 인터넷TOP10,365000,15,4960,2,25,0.51,5605795,5216804,12750000,5605795,0.51,107.46,43.97,43.97,27998492083,44.27,44.27,27998492083 +피코그램,376180,16,3310,2,245,7.99,8031804,704812,18561038,8031804,7.99,1139.57,43.27,43.27,27429984792,44.65,44.65,27429984792 +케이엔알시스템,199430,17,9780,2,1590,19.41,4545423,3147761,10872713,4545423,19.41,144.40,41.81,41.81,42839566180,40.29,40.29,42839566180 +세아메카닉스,396300,18,3090,2,245,8.61,10154975,3857118,26489500,10154975,8.61,263.28,38.34,38.34,31620936916,38.63,38.63,31620936916 +두산퓨얼셀2우B,33626L,19,12100,2,1000,9.01,1128358,314620,2986300,1128358,9.01,358.64,37.78,37.78,13776709510,38.13,38.13,13776709510 +모아데이타,288980,20,1526,2,76,5.24,11909068,20046116,34556562,11909068,5.24,59.41,34.46,34.46,18738997469,35.54,35.54,18738997469 +씨케이솔루션,480370,21,13390,5,-210,-1.54,3410381,7510370,10934861,3410381,-1.54,45.41,31.19,31.19,47129565215,32.19,32.19,47129565215 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,29095,2,1715,6.26,304497,421521,1000000,304497,6.26,72.24,30.45,30.45,8893889017,30.57,30.57,8893889017 +한네트,052600,23,5660,2,745,15.16,3381514,240119,11563700,3381514,15.16,1408.27,29.24,29.24,18828773870,28.77,28.77,18828773870 +한국화장품,123690,24,9180,5,-280,-2.96,4652506,10233538,16068000,4652506,-2.96,45.46,28.96,28.96,43527329825,29.51,29.51,43527329825 +닷밀,464580,25,3705,5,-110,-2.88,2599825,4197772,9179743,2599825,-2.88,61.93,28.32,28.32,10009602137,29.43,29.43,10009602137 +RISE 팔란티어고정테크100,0047R0,26,10920,5,-25,-0.23,833497,215423,2950000,833497,-0.23,386.91,28.25,28.25,9076922892,28.18,28.18,9076922892 +케이사인,192250,27,13610,2,770,6.00,1981030,591652,7067125,1981030,6.00,334.83,28.03,28.03,27215235050,28.30,28.30,27215235050 +KODEX 200선물인버스2X,252670,28,1513,2,14,0.93,259527980,329200064,926800000,259527980,0.93,78.84,28.00,28.00,397350366064,28.34,28.34,397350366064 +KODEX 코스닥150선물인버스,251340,29,3672,2,72,2.00,19984175,29207516,71400000,19984175,2.00,68.42,27.99,27.99,73581839224,28.07,28.07,73581839224 +KIWOOM 미국원유에너지기업,474800,30,11405,2,430,3.92,251182,38567,900000,251182,3.92,651.29,27.91,27.91,2864654286,27.91,27.91,2864654286 diff --git a/top30/20250623/top30-avtr-20250623-134001.csv b/top30/20250623/top30-avtr-20250623-134001.csv new file mode 100644 index 000000000000..eaa20d4e39c1 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6830,2,810,13.46,19143986,17326952,16219380,19143986,13.46,110.49,118.03,118.03,127886884255,115.44,115.44,127886884255 +오르비텍,046120,2,5190,2,815,18.63,30134166,34762520,27449486,30134166,18.63,86.69,109.78,109.78,156729690827,110.01,110.01,156729690827 +STX그린로지스,465770,3,11820,2,1710,16.91,5602219,925077,7171032,5602219,16.91,605.59,78.12,78.12,66299435795,78.22,78.22,66299435795 +한국ANKOR유전,152550,4,381,2,78,25.74,53328232,8818692,70020000,53328232,25.74,604.72,76.16,76.16,20312101306,76.14,76.14,20312101306 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,11440,5,-430,-3.62,756729,151022,1000000,756729,-3.62,501.07,75.67,75.67,8580611750,75.01,75.01,8580611750 +RISE 플랫폼테마,427120,6,9500,5,-30,-0.31,383396,195269,520000,383396,-0.31,196.34,73.73,73.73,3657659730,74.04,74.04,3657659730 +비큐AI,148780,7,2755,2,80,2.99,18122377,11160526,31445725,18122377,2.99,162.38,57.63,57.63,51892771781,59.90,59.90,51892771781 +바이오포트,188040,8,19400,2,2780,16.73,2512243,1714811,4428863,2512243,16.73,146.50,56.72,56.72,47993637600,55.86,55.86,47993637600 +한국정보인증,053300,9,9730,2,480,5.19,23234615,6689072,42441361,23234615,5.19,347.35,54.75,54.75,231921531995,56.16,56.16,231921531995 +오픈베이스,049480,10,3220,2,285,9.71,16015117,8701675,31422383,16015117,9.71,184.05,50.97,50.97,52758813816,52.14,52.14,52758813816 +SKAI,357880,11,2870,2,605,26.71,17089744,1855960,34047953,17089744,26.71,920.80,50.19,50.19,46009187351,47.08,47.08,46009187351 +극동유화,014530,12,3860,2,315,8.89,17264931,612307,34869420,17264931,8.89,2819.65,49.51,49.51,68714451581,51.05,51.05,68714451581 +우진엔텍,457550,13,33200,2,3200,10.67,4263710,2186025,9271339,4263710,10.67,195.04,45.99,45.99,145321708525,47.21,47.21,145321708525 +흥구석유,024060,14,18720,2,3190,20.54,6795089,2314429,15000000,6795089,20.54,293.60,45.30,45.30,128625751240,45.81,45.81,128625751240 +피코그램,376180,15,3265,2,200,6.53,8323501,704812,18561038,8323501,6.53,1180.95,44.84,44.84,28391228187,46.85,46.85,28391228187 +TIGER 인터넷TOP10,365000,16,4970,2,35,0.71,5704075,5216804,12750000,5704075,0.71,109.34,44.74,44.74,28485899748,44.95,44.95,28485899748 +케이엔알시스템,199430,17,9660,2,1470,17.95,4593083,3147761,10872713,4593083,17.95,145.92,42.24,42.24,43301955245,41.23,41.23,43301955245 +두산퓨얼셀2우B,33626L,18,12030,2,930,8.38,1176070,314620,2986300,1176070,8.38,373.81,39.38,39.38,14362712070,39.98,39.98,14362712070 +세아메카닉스,396300,19,3075,2,230,8.08,10213442,3857118,26489500,10213442,8.08,264.79,38.56,38.56,31801007342,39.04,39.04,31801007342 +모아데이타,288980,20,1521,2,71,4.90,12096714,20046116,34556562,12096714,4.90,60.34,35.01,35.01,19025164983,36.20,36.20,19025164983 +한네트,052600,21,5600,2,685,13.94,3958103,240119,11563700,3958103,13.94,1648.39,34.23,34.23,22029026815,34.02,34.02,22029026815 +씨케이솔루션,480370,22,13350,5,-250,-1.84,3446485,7510370,10934861,3446485,-1.84,45.89,31.52,31.52,47610756025,32.61,32.61,47610756025 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,28955,2,1575,5.75,307255,421521,1000000,307255,5.75,72.89,30.73,30.73,8973808962,30.99,30.99,8973808962 +한국화장품,123690,24,9080,5,-380,-4.02,4803564,10233538,16068000,4803564,-4.02,46.94,29.90,29.90,44905509530,30.78,30.78,44905509530 +SK이터닉스,475150,25,27450,2,5350,24.21,9813221,1209896,33754042,9813221,24.21,811.08,29.07,29.07,261164033300,28.19,28.19,261164033300 +KODEX 코스닥150선물인버스,251340,26,3680,2,80,2.22,20402947,29207516,71400000,20402947,2.22,69.86,28.58,28.58,75121211818,28.59,28.59,75121211818 +닷밀,464580,27,3725,5,-90,-2.36,2621154,4197772,9179743,2621154,-2.36,62.44,28.55,28.55,10088611902,29.50,29.50,10088611902 +KODEX 200선물인버스2X,252670,28,1515,2,16,1.07,263231769,329200064,926800000,263231769,1.07,79.96,28.40,28.40,402963284932,28.70,28.70,402963284932 +RISE 팔란티어고정테크100,0047R0,29,10915,5,-30,-0.27,833689,215423,2950000,833689,-0.27,387.00,28.26,28.26,9079018742,28.20,28.20,9079018742 +케이사인,192250,30,13560,2,720,5.61,1987723,591652,7067125,1987723,5.61,335.96,28.13,28.13,27306041080,28.49,28.49,27306041080 diff --git a/top30/20250623/top30-avtr-20250623-135001.csv b/top30/20250623/top30-avtr-20250623-135001.csv new file mode 100644 index 000000000000..43c9f24da7de --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6650,2,630,10.47,19602546,17326952,16219380,19602546,10.47,113.13,120.86,120.86,130975311840,121.43,121.43,130975311840 +오르비텍,046120,2,5110,2,735,16.80,30811447,34762520,27449486,30811447,16.80,88.63,112.25,112.25,160180469752,114.20,114.20,160180469752 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11470,5,-400,-3.37,794679,151022,1000000,794679,-3.37,526.20,79.47,79.47,9015903300,78.60,78.60,9015903300 +STX그린로지스,465770,4,11610,2,1500,14.84,5679384,925077,7171032,5679384,14.84,613.94,79.20,79.20,67196130655,80.71,80.71,67196130655 +한국ANKOR유전,152550,5,377,2,74,24.42,53782140,8818692,70020000,53782140,24.42,609.87,76.81,76.81,20483831429,77.60,77.60,20483831429 +RISE 플랫폼테마,427120,6,9500,5,-30,-0.31,388527,195269,520000,388527,-0.31,198.97,74.72,74.72,3706404860,75.03,75.03,3706404860 +비큐AI,148780,7,2805,2,130,4.86,18383804,11160526,31445725,18383804,4.86,164.72,58.46,58.46,52617456678,59.65,59.65,52617456678 +바이오포트,188040,8,19030,2,2410,14.50,2562328,1714811,4428863,2562328,14.50,149.42,57.86,57.86,48952898090,58.08,58.08,48952898090 +한국정보인증,053300,9,9640,2,390,4.22,23441737,6689072,42441361,23441737,4.22,350.45,55.23,55.23,233921901030,57.17,57.17,233921901030 +SKAI,357880,10,2840,2,575,25.39,17578705,1855960,34047953,17578705,25.39,947.15,51.63,51.63,47397012825,49.02,49.02,47397012825 +오픈베이스,049480,11,3220,2,285,9.71,16090359,8701675,31422383,16090359,9.71,184.91,51.21,51.21,53000695014,52.38,52.38,53000695014 +극동유화,014530,12,3820,2,275,7.76,17381052,612307,34869420,17381052,7.76,2838.62,49.85,49.85,69159210984,51.92,51.92,69159210984 +우진엔텍,457550,13,32850,2,2850,9.50,4322646,2186025,9271339,4322646,9.50,197.74,46.62,46.62,147256552075,48.35,48.35,147256552075 +흥구석유,024060,14,18570,2,3040,19.58,6861639,2314429,15000000,6861639,19.58,296.47,45.74,45.74,129866535275,46.62,46.62,129866535275 +피코그램,376180,15,3280,2,215,7.01,8424670,704812,18561038,8424670,7.01,1195.31,45.39,45.39,28721971997,47.18,47.18,28721971997 +TIGER 인터넷TOP10,365000,16,5010,2,75,1.52,5763902,5216804,12750000,5763902,1.52,110.49,45.21,45.21,28783711403,45.06,45.06,28783711403 +케이엔알시스템,199430,17,9830,2,1640,20.02,4637866,3147761,10872713,4637866,20.02,147.34,42.66,42.66,43734562480,40.92,40.92,43734562480 +두산퓨얼셀2우B,33626L,18,11920,2,820,7.39,1193724,314620,2986300,1193724,7.39,379.42,39.97,39.97,14573599970,40.94,40.94,14573599970 +세아메카닉스,396300,19,3070,2,225,7.91,10284078,3857118,26489500,10284078,7.91,266.63,38.82,38.82,32018081352,39.37,39.37,32018081352 +한네트,052600,20,5490,2,575,11.70,4362303,240119,11563700,4362303,11.70,1816.73,37.72,37.72,24264320590,38.22,38.22,24264320590 +모아데이타,288980,21,1522,2,72,4.97,12231323,20046116,34556562,12231323,4.97,61.02,35.40,35.40,19229436929,36.56,36.56,19229436929 +씨케이솔루션,480370,22,13250,5,-350,-2.57,3513457,7510370,10934861,3513457,-2.57,46.78,32.13,32.13,48496724385,33.47,33.47,48496724385 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,28930,2,1550,5.66,321255,421521,1000000,321255,5.66,76.21,32.13,32.13,9378611462,32.42,32.42,9378611462 +SK이터닉스,475150,24,27100,2,5000,22.62,10344811,1209896,33754042,10344811,22.62,855.02,30.65,30.65,275640937675,30.13,30.13,275640937675 +한국화장품,123690,25,9100,5,-360,-3.81,4862230,10233538,16068000,4862230,-3.81,47.51,30.26,30.26,45437499225,31.08,31.08,45437499225 +KODEX 200선물인버스2X,252670,26,1514,2,15,1.00,266262860,329200064,926800000,266262860,1.00,80.88,28.73,28.73,407556600504,29.05,29.05,407556600504 +닷밀,464580,27,3725,5,-90,-2.36,2630350,4197772,9179743,2630350,-2.36,62.66,28.65,28.65,10122715712,29.60,29.60,10122715712 +KODEX 코스닥150선물인버스,251340,28,3677,2,77,2.14,20441651,29207516,71400000,20441651,2.14,69.99,28.63,28.63,75263576361,28.67,28.67,75263576361 +RISE 팔란티어고정테크100,0047R0,29,10920,5,-25,-0.23,841501,215423,2950000,841501,-0.23,390.63,28.53,28.53,9164303013,28.45,28.45,9164303013 +케이사인,192250,30,13450,2,610,4.75,2013614,591652,7067125,2013614,4.75,340.34,28.49,28.49,27653770900,29.09,29.09,27653770900 diff --git a/top30/20250623/top30-avtr-20250623-140002.csv b/top30/20250623/top30-avtr-20250623-140002.csv new file mode 100644 index 000000000000..3578918c8c47 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6710,2,690,11.46,19789239,17326952,16219380,19789239,11.46,114.21,122.01,122.01,132226696540,121.50,121.50,132226696540 +오르비텍,046120,2,5130,2,755,17.26,31251613,34762520,27449486,31251613,17.26,89.90,113.85,113.85,162449907647,115.36,115.36,162449907647 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11530,5,-340,-2.86,816155,151022,1000000,816155,-2.86,540.42,81.62,81.62,9263164680,80.34,80.34,9263164680 +STX그린로지스,465770,4,11570,2,1460,14.44,5708660,925077,7171032,5708660,14.44,617.10,79.61,79.61,67535979385,81.40,81.40,67535979385 +한국ANKOR유전,152550,5,379,2,76,25.08,54267753,8818692,70020000,54267753,25.08,615.37,77.50,77.50,20667922895,77.88,77.88,20667922895 +RISE 플랫폼테마,427120,6,9560,2,30,0.31,388529,195269,520000,388529,0.31,198.97,74.72,74.72,3706423955,74.56,74.56,3706423955 +비큐AI,148780,7,2770,2,95,3.55,18579533,11160526,31445725,18579533,3.55,166.48,59.08,59.08,53161661664,61.03,61.03,53161661664 +바이오포트,188040,8,19440,2,2820,16.97,2585557,1714811,4428863,2585557,16.97,150.78,58.38,58.38,49399818970,57.38,57.38,49399818970 +한국정보인증,053300,9,9790,2,540,5.84,23630006,6689072,42441361,23630006,5.84,353.26,55.68,55.68,235751183280,56.74,56.74,235751183280 +SKAI,357880,10,2810,2,545,24.06,17968632,1855960,34047953,17968632,24.06,968.16,52.77,52.77,48493062174,50.69,50.69,48493062174 +오픈베이스,049480,11,3215,2,280,9.54,16162553,8701675,31422383,16162553,9.54,185.74,51.44,51.44,53232694934,52.69,52.69,53232694934 +극동유화,014530,12,3845,2,300,8.46,17449122,612307,34869420,17449122,8.46,2849.73,50.04,50.04,69419916904,51.78,51.78,69419916904 +우진엔텍,457550,13,32200,2,2200,7.33,4400023,2186025,9271339,4400023,7.33,201.28,47.46,47.46,149771657075,50.17,50.17,149771657075 +TIGER 인터넷TOP10,365000,14,5010,2,75,1.52,5989201,5216804,12750000,5989201,1.52,114.81,46.97,46.97,29913377164,46.83,46.83,29913377164 +피코그램,376180,15,3245,2,180,5.87,8592045,704812,18561038,8592045,5.87,1219.05,46.29,46.29,29265477803,48.59,48.59,29265477803 +흥구석유,024060,16,18530,2,3000,19.32,6905785,2314429,15000000,6905785,19.32,298.38,46.04,46.04,130686376705,47.02,47.02,130686376705 +케이엔알시스템,199430,17,9860,2,1670,20.39,4703567,3147761,10872713,4703567,20.39,149.43,43.26,43.26,44383518890,41.40,41.40,44383518890 +한네트,052600,18,5300,2,385,7.83,4787101,240119,11563700,4787101,7.83,1993.64,41.40,41.40,26540253020,43.30,43.30,26540253020 +두산퓨얼셀2우B,33626L,19,11820,2,720,6.49,1204094,314620,2986300,1204094,6.49,382.71,40.32,40.32,14694853010,41.63,41.63,14694853010 +세아메카닉스,396300,20,3105,2,260,9.14,10384850,3857118,26489500,10384850,9.14,269.24,39.20,39.20,32330164747,39.31,39.31,32330164747 +모아데이타,288980,21,1515,2,65,4.48,12394226,20046116,34556562,12394226,4.48,61.83,35.87,35.87,19475997108,37.20,37.20,19475997108 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,28745,2,1365,4.99,326255,421521,1000000,326255,4.99,77.40,32.63,32.63,9522348962,33.13,33.13,9522348962 +씨케이솔루션,480370,23,13280,5,-320,-2.35,3542669,7510370,10934861,3542669,-2.35,47.17,32.40,32.40,48883525490,33.66,33.66,48883525490 +RISE 팔란티어고정테크100,0047R0,24,10920,5,-25,-0.23,939315,215423,2950000,939315,-0.23,436.03,31.84,31.84,10232419041,31.76,31.76,10232419041 +SK이터닉스,475150,25,27600,2,5500,24.89,10631253,1209896,33754042,10631253,24.89,878.69,31.50,31.50,283448165650,30.43,30.43,283448165650 +한국화장품,123690,26,9080,5,-380,-4.02,4914298,10233538,16068000,4914298,-4.02,48.02,30.58,30.58,45909294145,31.47,31.47,45909294145 +KODEX 200선물인버스2X,252670,27,1513,2,14,0.93,268628661,329200064,926800000,268628661,0.93,81.60,28.98,28.98,411137587304,29.32,29.32,411137587304 +로보스타,090360,28,32050,2,5950,22.80,2825207,282822,9750000,2825207,22.80,998.93,28.98,28.98,85216525475,27.27,27.27,85216525475 +KODEX 코스닥150선물인버스,251340,29,3675,2,75,2.08,20609510,29207516,71400000,20609510,2.08,70.56,28.86,28.86,75880564891,28.92,28.92,75880564891 +닷밀,464580,30,3735,5,-80,-2.10,2635802,4197772,9179743,2635802,-2.10,62.79,28.71,28.71,10143065307,29.58,29.58,10143065307 diff --git a/top30/20250623/top30-avtr-20250623-141001.csv b/top30/20250623/top30-avtr-20250623-141001.csv new file mode 100644 index 000000000000..13fc2f9c7227 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6690,2,670,11.13,19947019,17326952,16219380,19947019,11.13,115.12,122.98,122.98,133278873290,122.83,122.83,133278873290 +오르비텍,046120,2,5180,2,805,18.40,31562102,34762520,27449486,31562102,18.40,90.79,114.98,114.98,164047220537,115.37,115.37,164047220537 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11580,5,-290,-2.44,853225,151022,1000000,853225,-2.44,564.97,85.32,85.32,9691099695,83.69,83.69,9691099695 +STX그린로지스,465770,4,11520,2,1410,13.95,5739502,925077,7171032,5739502,13.95,620.44,80.04,80.04,67891646345,82.18,82.18,67891646345 +한국ANKOR유전,152550,5,379,2,76,25.08,54572041,8818692,70020000,54572041,25.08,618.82,77.94,77.94,20782744910,78.31,78.31,20782744910 +RISE 플랫폼테마,427120,6,9600,2,70,0.73,388629,195269,520000,388629,0.73,199.02,74.74,74.74,3707383765,74.27,74.27,3707383765 +비큐AI,148780,7,2790,2,115,4.30,18691833,11160526,31445725,18691833,4.30,167.48,59.44,59.44,53473465183,60.95,60.95,53473465183 +바이오포트,188040,8,19910,2,3290,19.80,2613841,1714811,4428863,2613841,19.80,152.43,59.02,59.02,49957003040,56.65,56.65,49957003040 +한국정보인증,053300,9,9970,2,720,7.78,24018765,6689072,42441361,24018765,7.78,359.07,56.59,56.59,239597625335,56.62,56.62,239597625335 +SKAI,357880,10,2840,2,575,25.39,18311951,1855960,34047953,18311951,25.39,986.66,53.78,53.78,49469881791,51.16,51.16,49469881791 +오픈베이스,049480,11,3180,2,245,8.35,16289466,8701675,31422383,16289466,8.35,187.20,51.84,51.84,53639017219,53.68,53.68,53639017219 +극동유화,014530,12,3810,2,265,7.48,17518450,612307,34869420,17518450,7.48,2861.06,50.24,50.24,69684812270,52.45,52.45,69684812270 +TIGER 인터넷TOP10,365000,13,5065,2,130,2.63,6211201,5216804,12750000,6211201,2.63,119.06,48.72,48.72,31033380609,48.06,48.06,31033380609 +우진엔텍,457550,14,32300,2,2300,7.67,4455613,2186025,9271339,4455613,7.67,203.82,48.06,48.06,151553868775,50.61,50.61,151553868775 +흥구석유,024060,15,18260,2,2730,17.58,7002289,2314429,15000000,7002289,17.58,302.55,46.68,46.68,132456606360,48.36,48.36,132456606360 +피코그램,376180,16,3250,2,185,6.04,8637391,704812,18561038,8637391,6.04,1225.49,46.54,46.54,29411878136,48.76,48.76,29411878136 +한네트,052600,17,5180,2,265,5.39,5056709,240119,11563700,5056709,5.39,2105.92,43.73,43.73,27945732120,46.65,46.65,27945732120 +케이엔알시스템,199430,18,9680,2,1490,18.19,4745699,3147761,10872713,4745699,18.19,150.76,43.65,43.65,44794967275,42.56,42.56,44794967275 +두산퓨얼셀2우B,33626L,19,11850,2,750,6.76,1217945,314620,2986300,1217945,6.76,387.12,40.78,40.78,14858480240,41.99,41.99,14858480240 +세아메카닉스,396300,20,3095,2,250,8.79,10455117,3857118,26489500,10455117,8.79,271.06,39.47,39.47,32548723782,39.70,39.70,32548723782 +모아데이타,288980,21,1517,2,67,4.62,12520526,20046116,34556562,12520526,4.62,62.46,36.23,36.23,19666411795,37.52,37.52,19666411795 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,28705,2,1325,4.84,341813,421521,1000000,341813,4.84,81.09,34.18,34.18,9969849907,34.73,34.73,9969849907 +로보스타,090360,23,31500,2,5400,20.69,3290966,282822,9750000,3290966,20.69,1163.62,33.75,33.75,100172819875,32.62,32.62,100172819875 +RISE 팔란티어고정테크100,0047R0,24,10930,5,-15,-0.14,990948,215423,2950000,990948,-0.14,460.00,33.59,33.59,10796314089,33.48,33.48,10796314089 +씨케이솔루션,480370,25,13300,5,-300,-2.21,3562306,7510370,10934861,3562306,-2.21,47.43,32.58,32.58,49145525070,33.79,33.79,49145525070 +SK이터닉스,475150,26,27600,2,5500,24.89,10855844,1209896,33754042,10855844,24.89,897.25,32.16,32.16,289626394975,31.09,31.09,289626394975 +유라클,088340,27,23650,2,2450,11.56,1343287,496394,4358068,1343287,11.56,270.61,30.82,30.82,31341972250,30.41,30.41,31341972250 +한국화장품,123690,28,9130,5,-330,-3.49,4946308,10233538,16068000,4946308,-3.49,48.33,30.78,30.78,46201455925,31.49,31.49,46201455925 +KODEX 200선물인버스2X,252670,29,1507,2,8,0.53,274395938,329200064,926800000,274395938,0.53,83.35,29.61,29.61,419841221976,30.06,30.06,419841221976 +KODEX 코스닥150선물인버스,251340,30,3665,2,65,1.81,21018235,29207516,71400000,21018235,1.81,71.96,29.44,29.44,77379872416,29.57,29.57,77379872416 diff --git a/top30/20250623/top30-avtr-20250623-142001.csv b/top30/20250623/top30-avtr-20250623-142001.csv new file mode 100644 index 000000000000..83bb1c464408 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6690,2,670,11.13,20102318,17326952,16219380,20102318,11.13,116.02,123.94,123.94,134317090175,123.79,123.79,134317090175 +오르비텍,046120,2,5290,2,915,20.91,31912440,34762520,27449486,31912440,20.91,91.80,116.26,116.26,165879627837,114.24,114.24,165879627837 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11605,5,-265,-2.23,876347,151022,1000000,876347,-2.23,580.28,87.63,87.63,9959334170,85.82,85.82,9959334170 +STX그린로지스,465770,4,11530,2,1420,14.05,5781229,925077,7171032,5781229,14.05,624.95,80.62,80.62,68371867810,82.69,82.69,68371867810 +한국ANKOR유전,152550,5,381,2,78,25.74,55098023,8818692,70020000,55098023,25.74,624.79,78.69,78.69,20982405347,78.65,78.65,20982405347 +RISE 플랫폼테마,427120,6,9655,2,125,1.31,389916,195269,520000,389916,1.31,199.68,74.98,74.98,3719799425,74.09,74.09,3719799425 +비큐AI,148780,7,2795,2,120,4.49,18926157,11160526,31445725,18926157,4.49,169.58,60.19,60.19,54133189428,61.59,61.59,54133189428 +바이오포트,188040,8,20150,2,3530,21.24,2634929,1714811,4428863,2634929,21.24,153.66,59.49,59.49,50379576270,56.45,56.45,50379576270 +한국정보인증,053300,9,9980,2,730,7.89,24311785,6689072,42441361,24311785,7.89,363.46,57.28,57.28,242529407250,57.26,57.26,242529407250 +SKAI,357880,10,2855,2,590,26.05,18658029,1855960,34047953,18658029,26.05,1005.30,54.80,54.80,50464143788,51.91,51.91,50464143788 +오픈베이스,049480,11,3195,2,260,8.86,16346048,8701675,31422383,16346048,8.86,187.85,52.02,52.02,53819261558,53.61,53.61,53819261558 +극동유화,014530,12,3795,2,250,7.05,17702791,612307,34869420,17702791,7.05,2891.16,50.77,50.77,70382446285,53.19,53.19,70382446285 +TIGER 인터넷TOP10,365000,13,5050,2,115,2.33,6364410,5216804,12750000,6364410,2.33,122.00,49.92,49.92,31807674344,49.40,49.40,31807674344 +우진엔텍,457550,14,32700,2,2700,9.00,4498135,2186025,9271339,4498135,9.00,205.77,48.52,48.52,152937505775,50.45,50.45,152937505775 +흥구석유,024060,15,18510,2,2980,19.19,7088288,2314429,15000000,7088288,19.19,306.27,47.26,47.26,134035223920,48.27,48.27,134035223920 +피코그램,376180,16,3235,2,170,5.55,8696877,704812,18561038,8696877,5.55,1233.93,46.86,46.86,29603878506,49.30,49.30,29603878506 +한네트,052600,17,5190,2,275,5.60,5264044,240119,11563700,5264044,5.60,2192.26,45.52,45.52,29016773540,48.35,48.35,29016773540 +케이엔알시스템,199430,18,9630,2,1440,17.58,4778924,3147761,10872713,4778924,17.58,151.82,43.95,43.95,45115170230,43.09,43.09,45115170230 +두산퓨얼셀2우B,33626L,19,12110,2,1010,9.10,1224374,314620,2986300,1224374,9.10,389.16,41.00,41.00,14935749290,41.30,41.30,14935749290 +세아메카닉스,396300,20,3185,2,340,11.95,10650177,3857118,26489500,10650177,11.95,276.12,40.21,40.21,33161383808,39.31,39.31,33161383808 +로보스타,090360,21,30700,2,4600,17.62,3568488,282822,9750000,3568488,17.62,1261.74,36.60,36.60,108741610100,36.33,36.33,108741610100 +모아데이타,288980,22,1510,2,60,4.14,12566519,20046116,34556562,12566519,4.14,62.69,36.37,36.37,19735892951,37.82,37.82,19735892951 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,28635,2,1255,4.58,349624,421521,1000000,349624,4.58,82.94,34.96,34.96,10193322857,35.60,35.60,10193322857 +RISE 팔란티어고정테크100,0047R0,24,10940,5,-5,-0.05,1028506,215423,2950000,1028506,-0.05,477.44,34.86,34.86,11207012179,34.73,34.73,11207012179 +유라클,088340,25,24700,2,3500,16.51,1488262,496394,4358068,1488262,16.51,299.81,34.15,34.15,34859318625,32.38,32.38,34859318625 +씨케이솔루션,480370,26,13370,5,-230,-1.69,3591961,7510370,10934861,3591961,-1.69,47.83,32.85,32.85,49538760970,33.88,33.88,49538760970 +SK이터닉스,475150,27,27800,2,5700,25.79,11061324,1209896,33754042,11061324,25.79,914.24,32.77,32.77,295323022225,31.47,31.47,295323022225 +한국화장품,123690,28,9250,5,-210,-2.22,5041241,10233538,16068000,5041241,-2.22,49.26,31.37,31.37,47074082410,31.67,31.67,47074082410 +KODEX 200선물인버스2X,252670,29,1506,2,7,0.47,279465355,329200064,926800000,279465355,0.47,84.89,30.15,30.15,427477226101,30.63,30.63,427477226101 +KODEX 코스닥150선물인버스,251340,30,3660,2,60,1.67,21437425,29207516,71400000,21437425,1.67,73.40,30.02,30.02,78915928114,30.20,30.20,78915928114 diff --git a/top30/20250623/top30-avtr-20250623-143001.csv b/top30/20250623/top30-avtr-20250623-143001.csv new file mode 100644 index 000000000000..39b33bbc3f2a --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6670,2,650,10.80,20189720,17326952,16219380,20189720,10.80,116.52,124.48,124.48,134899899655,124.70,124.70,134899899655 +오르비텍,046120,2,5220,2,845,19.31,32156626,34762520,27449486,32156626,19.31,92.50,117.15,117.15,167160370027,116.66,116.66,167160370027 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11615,5,-255,-2.15,879790,151022,1000000,879790,-2.15,582.56,87.98,87.98,9999324615,86.09,86.09,9999324615 +STX그린로지스,465770,4,11450,2,1340,13.25,5801668,925077,7171032,5801668,13.25,627.16,80.90,80.90,68606718780,83.56,83.56,68606718780 +한국ANKOR유전,152550,5,380,2,77,25.41,55500202,8818692,70020000,55500202,25.41,629.35,79.26,79.26,21135500264,79.43,79.43,21135500264 +RISE 플랫폼테마,427120,6,9655,2,125,1.31,390719,195269,520000,390719,1.31,200.09,75.14,75.14,3727549620,74.25,74.25,3727549620 +비큐AI,148780,7,2825,2,150,5.61,19058391,11160526,31445725,19058391,5.61,170.77,60.61,60.61,54505218318,61.36,61.36,54505218318 +바이오포트,188040,8,20050,2,3430,20.64,2652446,1714811,4428863,2652446,20.64,154.68,59.89,59.89,50733953920,57.13,57.13,50733953920 +한국정보인증,053300,9,9970,2,720,7.78,24478407,6689072,42441361,24478407,7.78,365.95,57.68,57.68,244191569135,57.71,57.71,244191569135 +SKAI,357880,10,2850,2,585,25.83,18807896,1855960,34047953,18807896,25.83,1013.38,55.24,55.24,50889798533,52.44,52.44,50889798533 +오픈베이스,049480,11,3190,2,255,8.69,16420491,8701675,31422383,16420491,8.69,188.70,52.26,52.26,54057718363,53.93,53.93,54057718363 +극동유화,014530,12,3740,2,195,5.50,17813896,612307,34869420,17813896,5.50,2909.31,51.09,51.09,70800823074,54.29,54.29,70800823074 +TIGER 인터넷TOP10,365000,13,5080,2,145,2.94,6504966,5216804,12750000,6504966,2.94,124.69,51.02,51.02,32521255791,50.21,50.21,32521255791 +우진엔텍,457550,14,32700,2,2700,9.00,4525591,2186025,9271339,4525591,9.00,207.02,48.81,48.81,153835785800,50.74,50.74,153835785800 +한네트,052600,15,5180,2,265,5.39,5509234,240119,11563700,5509234,5.39,2294.38,47.64,47.64,30282105315,50.55,50.55,30282105315 +흥구석유,024060,16,18435,2,2905,18.71,7116469,2314429,15000000,7116469,18.71,307.48,47.44,47.44,134554683740,48.66,48.66,134554683740 +피코그램,376180,17,3230,2,165,5.38,8739509,704812,18561038,8739509,5.38,1239.98,47.09,47.09,29741268426,49.61,49.61,29741268426 +케이엔알시스템,199430,18,9740,2,1550,18.93,4802066,3147761,10872713,4802066,18.93,152.55,44.17,44.17,45338119855,42.81,42.81,45338119855 +두산퓨얼셀2우B,33626L,19,12120,2,1020,9.19,1244852,314620,2986300,1244852,9.19,395.67,41.69,41.69,15188910035,41.97,41.97,15188910035 +세아메카닉스,396300,20,3155,2,310,10.90,10794195,3857118,26489500,10794195,10.90,279.85,40.75,40.75,33617469838,40.22,40.22,33617469838 +로보스타,090360,21,31100,2,5000,19.16,3662032,282822,9750000,3662032,19.16,1294.82,37.56,37.56,111627677000,36.81,36.81,111627677000 +RISE 팔란티어고정테크100,0047R0,22,10930,5,-15,-0.14,1103216,215423,2950000,1103216,-0.14,512.12,37.40,37.40,12023916829,37.29,37.29,12023916829 +유라클,088340,23,23750,2,2550,12.03,1624425,496394,4358068,1624425,12.03,327.25,37.27,37.27,38136917700,36.85,36.85,38136917700 +모아데이타,288980,24,1513,2,63,4.34,12604572,20046116,34556562,12604572,4.34,62.88,36.48,36.48,19793369781,37.86,37.86,19793369781 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,28645,2,1265,4.62,362459,421521,1000000,362459,4.62,85.99,36.25,36.25,10560510227,36.87,36.87,10560510227 +SK이터닉스,475150,26,27750,2,5650,25.57,11228763,1209896,33754042,11228763,25.57,928.08,33.27,33.27,299975200150,32.03,32.03,299975200150 +씨케이솔루션,480370,27,13320,5,-280,-2.06,3606108,7510370,10934861,3606108,-2.06,48.02,32.98,32.98,49727306245,34.14,34.14,49727306245 +한국화장품,123690,28,9280,5,-180,-1.90,5093349,10233538,16068000,5093349,-1.90,49.77,31.70,31.70,47556764470,31.89,31.89,47556764470 +케이사인,192250,29,13830,2,990,7.71,2177314,591652,7067125,2177314,7.71,368.01,30.81,30.81,29930799340,30.62,30.62,29930799340 +KODEX 코스닥150선물인버스,251340,30,3665,2,65,1.81,21822293,29207516,71400000,21822293,1.81,74.71,30.56,30.56,80326390279,30.70,30.70,80326390279 diff --git a/top30/20250623/top30-avtr-20250623-144002.csv b/top30/20250623/top30-avtr-20250623-144002.csv new file mode 100644 index 000000000000..485c34c055a2 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6660,2,640,10.63,20290744,17326952,16219380,20290744,10.63,117.11,125.10,125.10,135572149000,125.51,125.51,135572149000 +오르비텍,046120,2,5220,2,845,19.31,32396659,34762520,27449486,32396659,19.31,93.19,118.02,118.02,168406159702,117.53,117.53,168406159702 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11575,5,-295,-2.49,883614,151022,1000000,883614,-2.49,585.09,88.36,88.36,10043789080,86.77,86.77,10043789080 +한국ANKOR유전,152550,4,391,2,88,29.04,57367839,8818692,70020000,57367839,29.04,650.53,81.93,81.93,21859261930,79.84,79.84,21859261930 +STX그린로지스,465770,5,11470,2,1360,13.45,5843137,925077,7171032,5843137,13.45,631.64,81.48,81.48,69081728370,83.99,83.99,69081728370 +RISE 플랫폼테마,427120,6,9665,2,135,1.42,392272,195269,520000,392272,1.42,200.89,75.44,75.44,3742571494,74.47,74.47,3742571494 +비큐AI,148780,7,2780,2,105,3.93,19203669,11160526,31445725,19203669,3.93,172.07,61.07,61.07,54912321988,62.82,62.82,54912321988 +바이오포트,188040,8,19990,2,3370,20.28,2665597,1714811,4428863,2665597,20.28,155.45,60.19,60.19,50996103540,57.60,57.60,50996103540 +한국정보인증,053300,9,10130,2,880,9.51,24749431,6689072,42441361,24749431,9.51,370.00,58.31,58.31,246917803650,57.43,57.43,246917803650 +SKAI,357880,10,2865,2,600,26.49,18963852,1855960,34047953,18963852,26.49,1021.78,55.70,55.70,51336216992,52.63,52.63,51336216992 +TIGER 인터넷TOP10,365000,11,5120,2,185,3.75,6824508,5216804,12750000,6824508,3.75,130.82,53.53,53.53,34150584440,52.31,52.31,34150584440 +오픈베이스,049480,12,3210,2,275,9.37,16482921,8701675,31422383,16482921,9.37,189.42,52.46,52.46,54257107258,53.79,53.79,54257107258 +극동유화,014530,13,3740,2,195,5.50,17888021,612307,34869420,17888021,5.50,2921.41,51.30,51.30,71077473282,54.50,54.50,71077473282 +우진엔텍,457550,14,32500,2,2500,8.33,4551689,2186025,9271339,4551689,8.33,208.22,49.09,49.09,154684146125,51.34,51.34,154684146125 +한네트,052600,15,5170,2,255,5.19,5669772,240119,11563700,5669772,5.19,2361.23,49.03,49.03,31112010335,52.04,52.04,31112010335 +흥구석유,024060,16,18420,2,2890,18.61,7154745,2314429,15000000,7154745,18.61,309.14,47.70,47.70,135258695125,48.95,48.95,135258695125 +피코그램,376180,17,3245,2,180,5.87,8774090,704812,18561038,8774090,5.87,1244.88,47.27,47.27,29852975595,49.56,49.56,29852975595 +케이엔알시스템,199430,18,9660,2,1470,17.95,4825637,3147761,10872713,4825637,17.95,153.30,44.38,44.38,45566558745,43.38,43.38,45566558745 +두산퓨얼셀2우B,33626L,19,11870,2,770,6.94,1251062,314620,2986300,1251062,6.94,397.64,41.89,41.89,15263197905,43.06,43.06,15263197905 +로보스타,090360,20,31850,2,5750,22.03,4002279,282822,9750000,4002279,22.03,1415.12,41.05,41.05,122465264550,39.44,39.44,122465264550 +세아메카닉스,396300,21,3165,2,320,11.25,10870923,3857118,26489500,10870923,11.25,281.84,41.04,41.04,33860567694,40.39,40.39,33860567694 +유라클,088340,22,23500,2,2300,10.85,1671891,496394,4358068,1671891,10.85,336.81,38.36,38.36,39250899425,38.33,38.33,39250899425 +RISE 팔란티어고정테크100,0047R0,23,10930,5,-15,-0.14,1123259,215423,2950000,1123259,-0.14,521.42,38.08,38.08,12242986984,37.97,37.97,12242986984 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,28665,2,1285,4.69,379166,421521,1000000,379166,4.69,89.95,37.92,37.92,11038074957,38.51,38.51,11038074957 +모아데이타,288980,25,1511,2,61,4.21,12672197,20046116,34556562,12672197,4.21,63.22,36.67,36.67,19895842538,38.10,38.10,19895842538 +SK이터닉스,475150,26,27950,2,5850,26.47,11387149,1209896,33754042,11387149,26.47,941.17,33.74,33.74,304402069850,32.27,32.27,304402069850 +씨케이솔루션,480370,27,13270,5,-330,-2.43,3615196,7510370,10934861,3615196,-2.43,48.14,33.06,33.06,49848166625,34.35,34.35,49848166625 +한국화장품,123690,28,9230,5,-230,-2.43,5118571,10233538,16068000,5118571,-2.43,50.02,31.86,31.86,47790210400,32.22,32.22,47790210400 +케이사인,192250,29,13810,2,970,7.55,2190081,591652,7067125,2190081,7.55,370.16,30.99,30.99,30106798540,30.85,30.85,30106798540 +KODEX 코스닥150선물인버스,251340,30,3670,2,70,1.94,22072849,29207516,71400000,22072849,1.94,75.57,30.91,30.91,81245172502,31.01,31.01,81245172502 diff --git a/top30/20250623/top30-avtr-20250623-145001.csv b/top30/20250623/top30-avtr-20250623-145001.csv new file mode 100644 index 000000000000..a35b626a8d1e --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6620,2,600,9.97,20360575,17326952,16219380,20360575,9.97,117.51,125.53,125.53,136035419590,126.70,126.70,136035419590 +오르비텍,046120,2,5210,2,835,19.09,32529731,34762520,27449486,32529731,19.09,93.58,118.51,118.51,169096479727,118.24,118.24,169096479727 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11495,5,-375,-3.16,895743,151022,1000000,895743,-3.16,593.12,89.57,89.57,10183334465,88.59,88.59,10183334465 +한국ANKOR유전,152550,4,385,2,82,27.06,58696722,8818692,70020000,58696722,27.06,665.59,83.83,83.83,22375780622,83.00,83.00,22375780622 +STX그린로지스,465770,5,11480,2,1370,13.55,5853421,925077,7171032,5853421,13.55,632.75,81.63,81.63,69199816060,84.06,84.06,69199816060 +RISE 플랫폼테마,427120,6,9690,2,160,1.68,393059,195269,520000,393059,1.68,201.29,75.59,75.59,3750188314,74.43,74.43,3750188314 +비큐AI,148780,7,2780,2,105,3.93,19340942,11160526,31445725,19340942,3.93,173.30,61.51,61.51,55292890583,63.25,63.25,55292890583 +바이오포트,188040,8,20250,2,3630,21.84,2676723,1714811,4428863,2676723,21.84,156.09,60.44,60.44,51220792765,57.11,57.11,51220792765 +한국정보인증,053300,9,10020,2,770,8.32,25050968,6689072,42441361,25050968,8.32,374.51,59.02,59.02,249963484580,58.78,58.78,249963484580 +SKAI,357880,10,2890,2,625,27.59,19212981,1855960,34047953,19212981,27.59,1035.20,56.43,56.43,52051617337,52.90,52.90,52051617337 +TIGER 인터넷TOP10,365000,11,5135,2,200,4.05,7044457,5216804,12750000,7044457,4.05,135.03,55.25,55.25,35279318765,53.89,53.89,35279318765 +오픈베이스,049480,12,3135,2,200,6.81,16740802,8701675,31422383,16740802,6.81,192.39,53.28,53.28,55072124478,55.91,55.91,55072124478 +극동유화,014530,13,3745,2,200,5.64,17943008,612307,34869420,17943008,5.64,2930.39,51.46,51.46,71282939038,54.59,54.59,71282939038 +한네트,052600,14,5130,2,215,4.37,5792723,240119,11563700,5792723,4.37,2412.44,50.09,50.09,31744254885,53.51,53.51,31744254885 +우진엔텍,457550,15,32550,2,2550,8.50,4568312,2186025,9271339,4568312,8.50,208.98,49.27,49.27,155223960550,51.44,51.44,155223960550 +흥구석유,024060,16,18360,2,2830,18.22,7187372,2314429,15000000,7187372,18.22,310.55,47.92,47.92,135859168265,49.33,49.33,135859168265 +피코그램,376180,17,3220,2,155,5.06,8811239,704812,18561038,8811239,5.06,1250.15,47.47,47.47,29972946831,50.15,50.15,29972946831 +케이엔알시스템,199430,18,9700,2,1510,18.44,4834629,3147761,10872713,4834629,18.44,153.59,44.47,44.47,45653559165,43.29,43.29,45653559165 +로보스타,090360,19,31900,2,5800,22.22,4162774,282822,9750000,4162774,22.22,1471.87,42.70,42.70,127581189025,41.02,41.02,127581189025 +두산퓨얼셀2우B,33626L,20,11970,2,870,7.84,1258462,314620,2986300,1258462,7.84,399.99,42.14,42.14,15351100245,42.94,42.94,15351100245 +세아메카닉스,396300,21,3160,2,315,11.07,10993162,3857118,26489500,10993162,11.07,285.01,41.50,41.50,34248360804,40.91,40.91,34248360804 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,28780,2,1400,5.11,404587,421521,1000000,404587,5.11,95.98,40.46,40.46,11768691462,40.89,40.89,11768691462 +RISE 팔란티어고정테크100,0047R0,23,10920,5,-25,-0.23,1171932,215423,2950000,1171932,-0.23,544.01,39.73,39.73,12774687049,39.66,39.66,12774687049 +유라클,088340,24,24100,2,2900,13.68,1730352,496394,4358068,1730352,13.68,348.58,39.70,39.70,40653199800,38.71,38.71,40653199800 +모아데이타,288980,25,1508,2,58,4.00,12732253,20046116,34556562,12732253,4.00,63.51,36.84,36.84,19986465903,38.35,38.35,19986465903 +SK이터닉스,475150,26,28100,2,6000,27.15,11535794,1209896,33754042,11535794,27.15,953.45,34.18,34.18,308572041475,32.53,32.53,308572041475 +씨케이솔루션,480370,27,13350,5,-250,-1.84,3623836,7510370,10934861,3623836,-1.84,48.25,33.14,33.14,49963236695,34.23,34.23,49963236695 +한국화장품,123690,28,9280,5,-180,-1.90,5142297,10233538,16068000,5142297,-1.90,50.25,32.00,32.00,48009602375,32.20,32.20,48009602375 +KODEX 200선물인버스2X,252670,29,1507,2,8,0.53,290758034,329200064,926800000,290758034,0.53,88.32,31.37,31.37,444502052405,31.83,31.83,444502052405 +케이사인,192250,30,13800,2,960,7.48,2204996,591652,7067125,2204996,7.48,372.68,31.20,31.20,30312295695,31.08,31.08,30312295695 diff --git a/top30/20250623/top30-avtr-20250623-150001.csv b/top30/20250623/top30-avtr-20250623-150001.csv new file mode 100644 index 000000000000..76cf9bd9bd68 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6650,2,630,10.47,20459285,17326952,16219380,20459285,10.47,118.08,126.14,126.14,136689269830,126.73,126.73,136689269830 +오르비텍,046120,2,5230,2,855,19.54,32726394,34762520,27449486,32726394,19.54,94.14,119.22,119.22,170118847407,118.50,118.50,170118847407 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11470,5,-400,-3.37,895888,151022,1000000,895888,-3.37,593.22,89.59,89.59,10185000365,88.80,88.80,10185000365 +한국ANKOR유전,152550,4,379,2,76,25.08,59705353,8818692,70020000,59705353,25.08,677.03,85.27,85.27,22761273330,85.77,85.77,22761273330 +STX그린로지스,465770,5,11430,2,1320,13.06,5886311,925077,7171032,5886311,13.06,636.30,82.08,82.08,69576321140,84.89,84.89,69576321140 +RISE 플랫폼테마,427120,6,9680,2,150,1.57,394625,195269,520000,394625,1.57,202.09,75.89,75.89,3765360594,74.80,74.80,3765360594 +비큐AI,148780,7,2790,2,115,4.30,19501499,11160526,31445725,19501499,4.30,174.74,62.02,62.02,55740359014,63.53,63.53,55740359014 +바이오포트,188040,8,20550,2,3930,23.65,2713575,1714811,4428863,2713575,23.65,158.24,61.27,61.27,51974769090,57.11,57.11,51974769090 +한국정보인증,053300,9,10000,2,750,8.11,25175547,6689072,42441361,25175547,8.11,376.37,59.32,59.32,251212356595,59.19,59.19,251212356595 +SKAI,357880,10,2915,2,650,28.70,19557204,1855960,34047953,19557204,28.70,1053.75,57.44,57.44,53047419391,53.45,53.45,53047419391 +TIGER 인터넷TOP10,365000,11,5130,2,195,3.95,7135145,5216804,12750000,7135145,3.95,136.77,55.96,55.96,35743590701,54.65,54.65,35743590701 +오픈베이스,049480,12,3220,2,285,9.71,16832172,8701675,31422383,16832172,9.71,193.44,53.57,53.57,55363079673,54.72,54.72,55363079673 +극동유화,014530,13,3725,2,180,5.08,18011742,612307,34869420,18011742,5.08,2941.62,51.65,51.65,71539808288,55.08,55.08,71539808288 +한네트,052600,14,5150,2,235,4.78,5906255,240119,11563700,5906255,4.78,2459.72,51.08,51.08,32327478755,54.28,54.28,32327478755 +우진엔텍,457550,15,32800,2,2800,9.33,4595670,2186025,9271339,4595670,9.33,210.23,49.57,49.57,156120506000,51.34,51.34,156120506000 +흥구석유,024060,16,18330,2,2800,18.03,7240203,2314429,15000000,7240203,18.03,312.83,48.27,48.27,136829195730,49.77,49.77,136829195730 +피코그램,376180,17,3225,2,160,5.22,8846499,704812,18561038,8846499,5.22,1255.16,47.66,47.66,30086532471,50.26,50.26,30086532471 +케이엔알시스템,199430,18,9710,2,1520,18.56,4849914,3147761,10872713,4849914,18.56,154.08,44.61,44.61,45801802735,43.38,43.38,45801802735 +로보스타,090360,19,31050,2,4950,18.97,4345685,282822,9750000,4345685,18.97,1536.54,44.57,44.57,133307064800,44.03,44.03,133307064800 +두산퓨얼셀2우B,33626L,20,11775,2,675,6.08,1269234,314620,2986300,1269234,6.08,403.42,42.50,42.50,15478462305,44.02,44.02,15478462305 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,21,28840,2,1460,5.33,419867,421521,1000000,419867,5.33,99.61,41.99,41.99,12208505412,42.33,42.33,12208505412 +세아메카닉스,396300,22,3160,2,315,11.07,11083682,3857118,26489500,11083682,11.07,287.36,41.84,41.84,34534263891,41.26,41.26,34534263891 +RISE 팔란티어고정테크100,0047R0,23,10920,5,-25,-0.23,1202136,215423,2950000,1202136,-0.23,558.04,40.75,40.75,13104513714,40.68,40.68,13104513714 +유라클,088340,24,23800,2,2600,12.26,1763757,496394,4358068,1763757,12.26,355.31,40.47,40.47,41450827325,39.96,39.96,41450827325 +모아데이타,288980,25,1506,2,56,3.86,12773963,20046116,34556562,12773963,3.86,63.72,36.97,36.97,20049301707,38.53,38.53,20049301707 +SK이터닉스,475150,26,28300,2,6200,28.05,11787408,1209896,33754042,11787408,28.05,974.25,34.92,34.92,315708086350,33.05,33.05,315708086350 +씨케이솔루션,480370,27,13330,5,-270,-1.99,3642853,7510370,10934861,3642853,-1.99,48.50,33.31,33.31,50217508175,34.45,34.45,50217508175 +한국화장품,123690,28,9330,5,-130,-1.37,5201257,10233538,16068000,5201257,-1.37,50.83,32.37,32.37,48557260320,32.39,32.39,48557260320 +KODEX 코스닥150선물인버스,251340,29,3660,2,60,1.67,22939582,29207516,71400000,22939582,1.67,78.54,32.13,32.13,84418545122,32.30,32.30,84418545122 +KODEX 200선물인버스2X,252670,30,1502,2,3,0.20,297006145,329200064,926800000,297006145,0.20,90.22,32.05,32.05,453897763795,32.61,32.61,453897763795 diff --git a/top30/20250623/top30-avtr-20250623-151001.csv b/top30/20250623/top30-avtr-20250623-151001.csv new file mode 100644 index 000000000000..faeced027c74 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6690,2,670,11.13,20614605,17326952,16219380,20614605,11.13,118.97,127.10,127.10,137727794365,126.93,126.93,137727794365 +오르비텍,046120,2,5180,2,805,18.40,32969250,34762520,27449486,32969250,18.40,94.84,120.11,120.11,171383065387,120.53,120.53,171383065387 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,3,11440,5,-430,-3.62,897231,151022,1000000,897231,-3.62,594.11,89.72,89.72,10200369715,89.16,89.16,10200369715 +한국ANKOR유전,152550,4,371,2,68,22.44,61368102,8818692,70020000,61368102,22.44,695.89,87.64,87.64,23385144088,90.02,90.02,23385144088 +STX그린로지스,465770,5,11270,2,1160,11.47,5969601,925077,7171032,5969601,11.47,645.31,83.25,83.25,70520757920,87.26,87.26,70520757920 +RISE 플랫폼테마,427120,6,9700,2,170,1.78,394985,195269,520000,394985,1.78,202.28,75.96,75.96,3768846294,74.72,74.72,3768846294 +비큐AI,148780,7,2787,2,112,4.19,19735568,11160526,31445725,19735568,4.19,176.83,62.76,62.76,56389842239,64.34,64.34,56389842239 +바이오포트,188040,8,20900,2,4280,25.75,2776731,1714811,4428863,2776731,25.75,161.93,62.70,62.70,53291116065,57.57,57.57,53291116065 +한국정보인증,053300,9,10030,2,780,8.43,25286398,6689072,42441361,25286398,8.43,378.03,59.58,59.58,252320659550,59.27,59.27,252320659550 +SKAI,357880,10,2900,2,635,28.04,20088313,1855960,34047953,20088313,28.04,1082.37,59.00,59.00,54592742929,55.29,55.29,54592742929 +TIGER 인터넷TOP10,365000,11,5120,2,185,3.75,7304749,5216804,12750000,7304749,3.75,140.02,57.29,57.29,36613037603,56.09,56.09,36613037603 +오픈베이스,049480,12,3240,2,305,10.39,16988072,8701675,31422383,16988072,10.39,195.23,54.06,54.06,55862977431,54.87,54.87,55862977431 +한네트,052600,13,5180,2,265,5.39,6075683,240119,11563700,6075683,5.39,2530.28,52.54,52.54,33203415780,55.43,55.43,33203415780 +극동유화,014530,14,3720,2,175,4.94,18134429,612307,34869420,18134429,4.94,2961.66,52.01,52.01,71994794695,55.50,55.50,71994794695 +우진엔텍,457550,15,33050,2,3050,10.17,4627991,2186025,9271339,4627991,10.17,211.71,49.92,49.92,157187256850,51.30,51.30,157187256850 +흥구석유,024060,16,18050,2,2520,16.23,7347331,2314429,15000000,7347331,16.23,317.46,48.98,48.98,138774521095,51.26,51.26,138774521095 +피코그램,376180,17,3225,2,160,5.22,8912195,704812,18561038,8912195,5.22,1264.48,48.02,48.02,30298403712,50.62,50.62,30298403712 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,28845,2,1465,5.35,459001,421521,1000000,459001,5.35,108.89,45.90,45.90,13337797327,46.24,46.24,13337797327 +로보스타,090360,19,30750,2,4650,17.82,4457666,282822,9750000,4457666,17.82,1576.14,45.72,45.72,136769101275,45.62,45.62,136769101275 +케이엔알시스템,199430,20,9720,2,1530,18.68,4879475,3147761,10872713,4879475,18.68,155.01,44.88,44.88,46087995290,43.61,43.61,46087995290 +두산퓨얼셀2우B,33626L,21,11690,2,590,5.32,1276646,314620,2986300,1276646,5.32,405.77,42.75,42.75,15565899245,44.59,44.59,15565899245 +세아메카닉스,396300,22,3155,2,310,10.90,11193655,3857118,26489500,11193655,10.90,290.21,42.26,42.26,34881412956,41.74,41.74,34881412956 +유라클,088340,23,24000,2,2800,13.21,1811635,496394,4358068,1811635,13.21,364.96,41.57,41.57,42603904025,40.73,40.73,42603904025 +RISE 팔란티어고정테크100,0047R0,24,10925,5,-20,-0.18,1223893,215423,2950000,1223893,-0.18,568.13,41.49,41.49,13342164079,41.40,41.40,13342164079 +모아데이타,288980,25,1504,2,54,3.72,12817189,20046116,34556562,12817189,3.72,63.94,37.09,37.09,20114316346,38.70,38.70,20114316346 +SK이터닉스,475150,26,28550,2,6450,29.19,12084476,1209896,33754042,12084476,29.19,998.80,35.80,35.80,324190180350,33.64,33.64,324190180350 +씨케이솔루션,480370,27,13290,5,-310,-2.28,3663081,7510370,10934861,3663081,-2.28,48.77,33.50,33.50,50486179055,34.74,34.74,50486179055 +KODEX 코스닥150선물인버스,251340,28,3655,2,55,1.53,23487573,29207516,71400000,23487573,1.53,80.42,32.90,32.90,86421462647,33.12,33.12,86421462647 +KODEX 200선물인버스2X,252670,29,1502,2,3,0.20,303650811,329200064,926800000,303650811,0.20,92.24,32.76,32.76,463872057032,33.32,33.32,463872057032 +한국화장품,123690,30,9310,5,-150,-1.59,5261939,10233538,16068000,5261939,-1.59,51.42,32.75,32.75,49123094530,32.84,32.84,49123094530 diff --git a/top30/20250623/top30-avtr-20250623-152001.csv b/top30/20250623/top30-avtr-20250623-152001.csv new file mode 100644 index 000000000000..3b611a3c9bba --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6650,2,630,10.47,20786707,17326952,16219380,20786707,10.47,119.97,128.16,128.16,138869911130,128.75,128.75,138869911130 +오르비텍,046120,2,5140,2,765,17.49,33381594,34762520,27449486,33381594,17.49,96.03,121.61,121.61,173496172097,122.97,122.97,173496172097 +한국ANKOR유전,152550,3,377,2,74,24.42,63094658,8818692,70020000,63094658,24.42,715.47,90.11,90.11,24040265014,91.07,91.07,24040265014 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11510,5,-360,-3.03,897806,151022,1000000,897806,-3.03,594.49,89.78,89.78,10206982755,88.68,88.68,10206982755 +STX그린로지스,465770,5,11370,2,1260,12.46,6005676,925077,7171032,6005676,12.46,649.21,83.75,83.75,70929401440,86.99,86.99,70929401440 +RISE 플랫폼테마,427120,6,9680,2,150,1.57,395619,195269,520000,395619,1.57,202.60,76.08,76.08,3774992684,75.00,75.00,3774992684 +비큐AI,148780,7,2760,2,85,3.18,19973802,11160526,31445725,19973802,3.18,178.97,63.52,63.52,57048074421,65.73,65.73,57048074421 +바이오포트,188040,8,20350,2,3730,22.44,2811119,1714811,4428863,2811119,22.44,163.93,63.47,63.47,53999590815,59.91,59.91,53999590815 +SKAI,357880,9,2855,2,590,26.05,20723526,1855960,34047953,20723526,26.05,1116.59,60.87,60.87,56410974064,58.03,58.03,56410974064 +한국정보인증,053300,10,10020,2,770,8.32,25581742,6689072,42441361,25581742,8.32,382.44,60.28,60.28,255282947105,60.03,60.03,255282947105 +TIGER 인터넷TOP10,365000,11,5100,2,165,3.34,7452310,5216804,12750000,7452310,3.34,142.85,58.45,58.45,37366787703,57.47,57.47,37366787703 +오픈베이스,049480,12,3215,2,280,9.54,17260749,8701675,31422383,17260749,9.54,198.36,54.93,54.93,56748661076,56.17,56.17,56748661076 +한네트,052600,13,5130,2,215,4.37,6242616,240119,11563700,6242616,4.37,2599.80,53.98,53.98,34061386245,57.42,57.42,34061386245 +극동유화,014530,14,3705,2,160,4.51,18246681,612307,34869420,18246681,4.51,2979.99,52.33,52.33,72410251057,56.05,56.05,72410251057 +우진엔텍,457550,15,33000,2,3000,10.00,4657717,2186025,9271339,4657717,10.00,213.07,50.24,50.24,158166567800,51.70,51.70,158166567800 +흥구석유,024060,16,18270,2,2740,17.64,7422955,2314429,15000000,7422955,17.64,320.73,49.49,49.49,140149441610,51.14,51.14,140149441610 +피코그램,376180,17,3225,2,160,5.22,8978696,704812,18561038,8978696,5.22,1273.91,48.37,48.37,30512243117,50.97,50.97,30512243117 +로보스타,090360,18,30800,2,4700,18.01,4581509,282822,9750000,4581509,18.01,1619.93,46.99,46.99,140561716125,46.81,46.81,140561716125 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28900,2,1520,5.55,466506,421521,1000000,466506,5.55,110.67,46.65,46.65,13554029327,46.90,46.90,13554029327 +케이엔알시스템,199430,20,9920,2,1730,21.12,4947589,3147761,10872713,4947589,21.12,157.18,45.50,45.50,46757084480,43.35,43.35,46757084480 +두산퓨얼셀2우B,33626L,21,11290,2,190,1.71,1293639,314620,2986300,1293639,1.71,411.18,43.32,43.32,15760682735,46.75,46.75,15760682735 +세아메카닉스,396300,22,3180,2,335,11.78,11370894,3857118,26489500,11370894,11.78,294.80,42.93,42.93,35440369506,42.07,42.07,35440369506 +유라클,088340,23,23500,2,2300,10.85,1857003,496394,4358068,1857003,10.85,374.10,42.61,42.61,43676703125,42.65,42.65,43676703125 +RISE 팔란티어고정테크100,0047R0,24,10940,5,-5,-0.05,1256126,215423,2950000,1256126,-0.05,583.10,42.58,42.58,13694260039,42.43,42.43,13694260039 +모아데이타,288980,25,1500,2,50,3.45,12913064,20046116,34556562,12913064,3.45,64.42,37.37,37.37,20258716639,39.08,39.08,20258716639 +SK이터닉스,475150,26,28350,2,6250,28.28,12514475,1209896,33754042,12514475,28.28,1034.34,37.08,37.08,336472356975,35.16,35.16,336472356975 +KODEX 코스닥150선물인버스,251340,27,3650,2,50,1.39,24216184,29207516,71400000,24216184,1.39,82.91,33.92,33.92,89083640226,34.18,34.18,89083640226 +씨케이솔루션,480370,28,13270,5,-330,-2.43,3687425,7510370,10934861,3687425,-2.43,49.10,33.72,33.72,50808720885,35.01,35.01,50808720885 +KODEX 200선물인버스2X,252670,29,1505,2,6,0.40,307778358,329200064,926800000,307778358,0.40,93.49,33.21,33.21,470078519856,33.70,33.70,470078519856 +한국화장품,123690,30,9280,5,-180,-1.90,5334790,10233538,16068000,5334790,-1.90,52.13,33.20,33.20,49799544075,33.40,33.40,49799544075 diff --git a/top30/20250623/top30-avtr-20250623-153001.csv b/top30/20250623/top30-avtr-20250623-153001.csv new file mode 100644 index 000000000000..da4af0ec98d1 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6650,2,630,10.47,20786707,17326952,16219380,20786707,10.47,119.97,128.16,128.16,138869911130,128.75,128.75,138869911130 +오르비텍,046120,2,5140,2,765,17.49,33381594,34762520,27449486,33381594,17.49,96.03,121.61,121.61,173496172097,122.97,122.97,173496172097 +한국ANKOR유전,152550,3,377,2,74,24.42,63094658,8818692,70020000,63094658,24.42,715.47,90.11,90.11,24040265014,91.07,91.07,24040265014 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11510,5,-360,-3.03,897806,151022,1000000,897806,-3.03,594.49,89.78,89.78,10206982755,88.68,88.68,10206982755 +STX그린로지스,465770,5,11350,2,1240,12.27,6029524,925077,7171032,6029524,12.27,651.79,84.08,84.08,71200076240,87.48,87.48,71200076240 +RISE 플랫폼테마,427120,6,9680,2,150,1.57,395619,195269,520000,395619,1.57,202.60,76.08,76.08,3774992684,75.00,75.00,3774992684 +비큐AI,148780,7,2760,2,85,3.18,19973802,11160526,31445725,19973802,3.18,178.97,63.52,63.52,57048074421,65.73,65.73,57048074421 +바이오포트,188040,8,20350,2,3730,22.44,2811119,1714811,4428863,2811119,22.44,163.93,63.47,63.47,53999590815,59.91,59.91,53999590815 +SKAI,357880,9,2855,2,590,26.05,20723526,1855960,34047953,20723526,26.05,1116.59,60.87,60.87,56410974064,58.03,58.03,56410974064 +한국정보인증,053300,10,10020,2,770,8.32,25581742,6689072,42441361,25581742,8.32,382.44,60.28,60.28,255282947105,60.03,60.03,255282947105 +TIGER 인터넷TOP10,365000,11,5100,2,165,3.34,7452310,5216804,12750000,7452310,3.34,142.85,58.45,58.45,37366787703,57.47,57.47,37366787703 +오픈베이스,049480,12,3215,2,280,9.54,17260749,8701675,31422383,17260749,9.54,198.36,54.93,54.93,56748661076,56.17,56.17,56748661076 +한네트,052600,13,5130,2,215,4.37,6242616,240119,11563700,6242616,4.37,2599.80,53.98,53.98,34061386245,57.42,57.42,34061386245 +극동유화,014530,14,3705,2,160,4.51,18246681,612307,34869420,18246681,4.51,2979.99,52.33,52.33,72410251057,56.05,56.05,72410251057 +우진엔텍,457550,15,33000,2,3000,10.00,4657717,2186025,9271339,4657717,10.00,213.07,50.24,50.24,158166567800,51.70,51.70,158166567800 +흥구석유,024060,16,18270,2,2740,17.64,7422955,2314429,15000000,7422955,17.64,320.73,49.49,49.49,140149441610,51.14,51.14,140149441610 +피코그램,376180,17,3225,2,160,5.22,8978696,704812,18561038,8978696,5.22,1273.91,48.37,48.37,30512243117,50.97,50.97,30512243117 +로보스타,090360,18,30800,2,4700,18.01,4581509,282822,9750000,4581509,18.01,1619.93,46.99,46.99,140561716125,46.81,46.81,140561716125 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28900,2,1520,5.55,466506,421521,1000000,466506,5.55,110.67,46.65,46.65,13554029327,46.90,46.90,13554029327 +케이엔알시스템,199430,20,9920,2,1730,21.12,4947589,3147761,10872713,4947589,21.12,157.18,45.50,45.50,46757084480,43.35,43.35,46757084480 +두산퓨얼셀2우B,33626L,21,11290,2,190,1.71,1293639,314620,2986300,1293639,1.71,411.18,43.32,43.32,15760682735,46.75,46.75,15760682735 +세아메카닉스,396300,22,3180,2,335,11.78,11370894,3857118,26489500,11370894,11.78,294.80,42.93,42.93,35440369506,42.07,42.07,35440369506 +유라클,088340,23,23500,2,2300,10.85,1857003,496394,4358068,1857003,10.85,374.10,42.61,42.61,43676703125,42.65,42.65,43676703125 +RISE 팔란티어고정테크100,0047R0,24,10940,5,-5,-0.05,1256126,215423,2950000,1256126,-0.05,583.10,42.58,42.58,13694260039,42.43,42.43,13694260039 +모아데이타,288980,25,1500,2,50,3.45,12913064,20046116,34556562,12913064,3.45,64.42,37.37,37.37,20258716639,39.08,39.08,20258716639 +SK이터닉스,475150,26,28350,2,6250,28.28,12514475,1209896,33754042,12514475,28.28,1034.34,37.08,37.08,336472356975,35.16,35.16,336472356975 +KODEX 코스닥150선물인버스,251340,27,3650,2,50,1.39,24216184,29207516,71400000,24216184,1.39,82.91,33.92,33.92,89083640226,34.18,34.18,89083640226 +씨케이솔루션,480370,28,13270,5,-330,-2.43,3687425,7510370,10934861,3687425,-2.43,49.10,33.72,33.72,50808720885,35.01,35.01,50808720885 +KODEX 200선물인버스2X,252670,29,1505,2,6,0.40,307778358,329200064,926800000,307778358,0.40,93.49,33.21,33.21,470078519856,33.70,33.70,470078519856 +한국화장품,123690,30,9280,5,-180,-1.90,5334790,10233538,16068000,5334790,-1.90,52.13,33.20,33.20,49799544075,33.40,33.40,49799544075 diff --git a/top30/20250623/top30-avtr-20250623-154001.csv b/top30/20250623/top30-avtr-20250623-154001.csv new file mode 100644 index 000000000000..f0c4c0708819 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6660,2,640,10.63,20885557,17326952,16219380,20885557,10.63,120.54,128.77,128.77,139528252130,129.17,129.17,139528252130 +오르비텍,046120,2,5240,2,865,19.77,33558276,34762520,27449486,33558276,19.77,96.54,122.25,122.25,174421985777,121.27,121.27,174421985777 +한국ANKOR유전,152550,3,375,2,72,23.76,63489443,8818692,70020000,63489443,23.76,719.94,90.67,90.67,24188309389,92.12,92.12,24188309389 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11500,5,-370,-3.12,897892,151022,1000000,897892,-3.12,594.54,89.79,89.79,10207971755,88.76,88.76,10207971755 +STX그린로지스,465770,5,11350,2,1240,12.27,6030501,925077,7171032,6030501,12.27,651.89,84.10,84.10,71211165190,87.49,87.49,71211165190 +RISE 플랫폼테마,427120,6,9715,2,185,1.94,395839,195269,520000,395839,1.94,202.71,76.12,76.12,3777129984,74.77,74.77,3777129984 +바이오포트,188040,7,20400,2,3780,22.74,2829209,1714811,4428863,2829209,22.74,164.99,63.88,63.88,54368626815,60.18,60.18,54368626815 +비큐AI,148780,8,2785,2,110,4.11,20064999,11160526,31445725,20064999,4.11,179.79,63.81,63.81,57302058066,65.43,65.43,57302058066 +SKAI,357880,9,2890,2,625,27.59,20873429,1855960,34047953,20873429,27.59,1124.67,61.31,61.31,56844193734,57.77,57.77,56844193734 +한국정보인증,053300,10,10080,2,830,8.97,25712792,6689072,42441361,25712792,8.97,384.40,60.58,60.58,256603931105,59.98,59.98,256603931105 +TIGER 인터넷TOP10,365000,11,5120,2,185,3.75,7554579,5216804,12750000,7554579,3.75,144.81,59.25,59.25,37890404983,58.04,58.04,37890404983 +오픈베이스,049480,12,3205,2,270,9.20,17318190,8701675,31422383,17318190,9.20,199.02,55.11,55.11,56932759481,56.53,56.53,56932759481 +한네트,052600,13,5170,2,255,5.19,6299116,240119,11563700,6299116,5.19,2623.33,54.47,54.47,34353491245,57.46,57.46,34353491245 +극동유화,014530,14,3685,2,140,3.95,18304622,612307,34869420,18304622,3.95,2989.45,52.49,52.49,72623763642,56.52,56.52,72623763642 +우진엔텍,457550,15,33150,2,3150,10.50,4686004,2186025,9271339,4686004,10.50,214.36,50.54,50.54,159104281850,51.77,51.77,159104281850 +흥구석유,024060,16,18270,2,2740,17.64,7467563,2314429,15000000,7467563,17.64,322.65,49.78,49.78,140964429770,51.44,51.44,140964429770 +피코그램,376180,17,3200,2,135,4.40,9015508,704812,18561038,9015508,4.40,1279.14,48.57,48.57,30630041517,51.57,51.57,30630041517 +로보스타,090360,18,30800,2,4700,18.01,4620703,282822,9750000,4620703,18.01,1633.78,47.39,47.39,141768891325,47.21,47.21,141768891325 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,466513,421521,1000000,466513,5.53,110.67,46.65,46.65,13554231592,46.91,46.91,13554231592 +케이엔알시스템,199430,20,9890,2,1700,20.76,4971699,3147761,10872713,4971699,20.76,157.94,45.73,45.73,46995532380,43.70,43.70,46995532380 +두산퓨얼셀2우B,33626L,21,11320,2,220,1.98,1296702,314620,2986300,1296702,1.98,412.15,43.42,43.42,15795355895,46.73,46.73,15795355895 +세아메카닉스,396300,22,3200,2,355,12.48,11470329,3857118,26489500,11470329,12.48,297.38,43.30,43.30,35758561506,42.18,42.18,35758561506 +유라클,088340,23,23400,2,2200,10.38,1878178,496394,4358068,1878178,10.38,378.36,43.10,43.10,44172198125,43.32,43.32,44172198125 +RISE 팔란티어고정테크100,0047R0,24,10950,2,5,0.05,1257396,215423,2950000,1257396,0.05,583.69,42.62,42.62,13708166539,42.44,42.44,13708166539 +모아데이타,288980,25,1500,2,50,3.45,12953209,20046116,34556562,12953209,3.45,64.62,37.48,37.48,20318934139,39.20,39.20,20318934139 +SK이터닉스,475150,26,28200,2,6100,27.60,12610219,1209896,33754042,12610219,27.60,1042.26,37.36,37.36,339172337775,35.63,35.63,339172337775 +KODEX 코스닥150선물인버스,251340,27,3650,2,50,1.39,24617291,29207516,71400000,24617291,1.39,84.28,34.48,34.48,90547680776,34.74,34.74,90547680776 +씨케이솔루션,480370,28,13360,5,-240,-1.76,3708278,7510370,10934861,3708278,-1.76,49.38,33.91,33.91,51087316965,34.97,34.97,51087316965 +KIWOOM 미국원유에너지기업,474800,29,11455,2,480,4.37,303277,38567,900000,303277,4.37,786.36,33.70,33.70,3459332451,33.55,33.55,3459332451 +한국화장품,123690,30,9280,5,-180,-1.90,5407081,10233538,16068000,5407081,-1.90,52.84,33.65,33.65,50470404555,33.85,33.85,50470404555 diff --git a/top30/20250623/top30-avtr-20250623-155001.csv b/top30/20250623/top30-avtr-20250623-155001.csv new file mode 100644 index 000000000000..f3f0de2a5f05 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6660,2,640,10.63,20888116,17326952,16219380,20888116,10.63,120.55,128.78,128.78,139545295070,129.18,129.18,139545295070 +오르비텍,046120,2,5240,2,865,19.77,33564493,34762520,27449486,33564493,19.77,96.55,122.28,122.28,174454562857,121.29,121.29,174454562857 +한국ANKOR유전,152550,3,375,2,72,23.76,63500008,8818692,70020000,63500008,23.76,720.06,90.69,90.69,24192271264,92.13,92.13,24192271264 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11500,5,-370,-3.12,897892,151022,1000000,897892,-3.12,594.54,89.79,89.79,10207971755,88.76,88.76,10207971755 +STX그린로지스,465770,5,11350,2,1240,12.27,6031138,925077,7171032,6031138,12.27,651.96,84.10,84.10,71218395140,87.50,87.50,71218395140 +RISE 플랫폼테마,427120,6,9715,2,185,1.94,395839,195269,520000,395839,1.94,202.71,76.12,76.12,3777129984,74.77,74.77,3777129984 +바이오포트,188040,7,20400,2,3780,22.74,2829746,1714811,4428863,2829746,22.74,165.02,63.89,63.89,54379581615,60.19,60.19,54379581615 +비큐AI,148780,8,2785,2,110,4.11,20068500,11160526,31445725,20068500,4.11,179.82,63.82,63.82,57311808351,65.44,65.44,57311808351 +SKAI,357880,9,2890,2,625,27.59,20884767,1855960,34047953,20884767,27.59,1125.28,61.34,61.34,56876960554,57.80,57.80,56876960554 +한국정보인증,053300,10,10080,2,830,8.97,25721640,6689072,42441361,25721640,8.97,384.53,60.61,60.61,256693118945,60.00,60.00,256693118945 +TIGER 인터넷TOP10,365000,11,5120,2,185,3.75,7564404,5216804,12750000,7564404,3.75,145.00,59.33,59.33,37940708983,58.12,58.12,37940708983 +오픈베이스,049480,12,3205,2,270,9.20,17320333,8701675,31422383,17320333,9.20,199.05,55.12,55.12,56939627796,56.54,56.54,56939627796 +한네트,052600,13,5170,2,255,5.19,6302157,240119,11563700,6302157,5.19,2624.60,54.50,54.50,34369213215,57.49,57.49,34369213215 +극동유화,014530,14,3685,2,140,3.95,18308277,612307,34869420,18308277,3.95,2990.05,52.51,52.51,72637232317,56.53,56.53,72637232317 +우진엔텍,457550,15,33150,2,3150,10.50,4686118,2186025,9271339,4686118,10.50,214.37,50.54,50.54,159108060950,51.77,51.77,159108060950 +흥구석유,024060,16,18270,2,2740,17.64,7469160,2314429,15000000,7469160,17.64,322.72,49.79,49.79,140993606960,51.45,51.45,140993606960 +피코그램,376180,17,3200,2,135,4.40,9017957,704812,18561038,9017957,4.40,1279.48,48.59,48.59,30637878317,51.58,51.58,30637878317 +로보스타,090360,18,30800,2,4700,18.01,4624059,282822,9750000,4624059,18.01,1634.97,47.43,47.43,141872256125,47.24,47.24,141872256125 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,466513,421521,1000000,466513,5.53,110.67,46.65,46.65,13554231592,46.91,46.91,13554231592 +케이엔알시스템,199430,20,9890,2,1700,20.76,4973707,3147761,10872713,4973707,20.76,158.01,45.74,45.74,47015391500,43.72,43.72,47015391500 +두산퓨얼셀2우B,33626L,21,11320,2,220,1.98,1297184,314620,2986300,1297184,1.98,412.30,43.44,43.44,15800812135,46.74,46.74,15800812135 +세아메카닉스,396300,22,3200,2,355,12.48,11478534,3857118,26489500,11478534,12.48,297.59,43.33,43.33,35784817506,42.22,42.22,35784817506 +유라클,088340,23,23400,2,2200,10.38,1878292,496394,4358068,1878292,10.38,378.39,43.10,43.10,44174865725,43.32,43.32,44174865725 +RISE 팔란티어고정테크100,0047R0,24,10950,2,5,0.05,1257397,215423,2950000,1257397,0.05,583.69,42.62,42.62,13708177489,42.44,42.44,13708177489 +모아데이타,288980,25,1500,2,50,3.45,12953212,20046116,34556562,12953212,3.45,64.62,37.48,37.48,20318938639,39.20,39.20,20318938639 +SK이터닉스,475150,26,28200,2,6100,27.60,12612544,1209896,33754042,12612544,27.60,1042.45,37.37,37.37,339237902775,35.64,35.64,339237902775 +KODEX 코스닥150선물인버스,251340,27,3650,2,50,1.39,24631578,29207516,71400000,24631578,1.39,84.33,34.50,34.50,90599828326,34.76,34.76,90599828326 +씨케이솔루션,480370,28,13360,5,-240,-1.76,3710877,7510370,10934861,3710877,-1.76,49.41,33.94,33.94,51122039605,34.99,34.99,51122039605 +한국화장품,123690,29,9280,5,-180,-1.90,5415691,10233538,16068000,5415691,-1.90,52.92,33.70,33.70,50550305355,33.90,33.90,50550305355 +KIWOOM 미국원유에너지기업,474800,30,11455,2,480,4.37,303287,38567,900000,303287,4.37,786.39,33.70,33.70,3459447001,33.56,33.56,3459447001 diff --git a/top30/20250623/top30-avtr-20250623-160001.csv b/top30/20250623/top30-avtr-20250623-160001.csv new file mode 100644 index 000000000000..762f01680de9 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6660,2,640,10.63,20892094,17326952,16219380,20892094,10.63,120.58,128.81,128.81,139571788550,129.21,129.21,139571788550 +오르비텍,046120,2,5240,2,865,19.77,33570776,34762520,27449486,33570776,19.77,96.57,122.30,122.30,174487485777,121.31,121.31,174487485777 +한국ANKOR유전,152550,3,375,2,72,23.76,63504016,8818692,70020000,63504016,23.76,720.11,90.69,90.69,24193774264,92.14,92.14,24193774264 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11500,5,-370,-3.12,897892,151022,1000000,897892,-3.12,594.54,89.79,89.79,10207971755,88.76,88.76,10207971755 +STX그린로지스,465770,5,11350,2,1240,12.27,6031904,925077,7171032,6031904,12.27,652.04,84.11,84.11,71227089240,87.51,87.51,71227089240 +RISE 플랫폼테마,427120,6,9715,2,185,1.94,395845,195269,520000,395845,1.94,202.72,76.12,76.12,3777188274,74.77,74.77,3777188274 +바이오포트,188040,7,20400,2,3780,22.74,2830192,1714811,4428863,2830192,22.74,165.04,63.90,63.90,54388680015,60.20,60.20,54388680015 +비큐AI,148780,8,2785,2,110,4.11,20069257,11160526,31445725,20069257,4.11,179.82,63.82,63.82,57313916596,65.44,65.44,57313916596 +SKAI,357880,9,2890,2,625,27.59,20892249,1855960,34047953,20892249,27.59,1125.68,61.36,61.36,56898583534,57.82,57.82,56898583534 +한국정보인증,053300,10,10080,2,830,8.97,25725741,6689072,42441361,25725741,8.97,384.59,60.61,60.61,256734457025,60.01,60.01,256734457025 +TIGER 인터넷TOP10,365000,11,5120,2,185,3.75,7564678,5216804,12750000,7564678,3.75,145.01,59.33,59.33,37942111863,58.12,58.12,37942111863 +오픈베이스,049480,12,3205,2,270,9.20,17322074,8701675,31422383,17322074,9.20,199.07,55.13,55.13,56945207701,56.54,56.54,56945207701 +한네트,052600,13,5170,2,255,5.19,6302695,240119,11563700,6302695,5.19,2624.82,54.50,54.50,34371994675,57.49,57.49,34371994675 +극동유화,014530,14,3685,2,140,3.95,18310327,612307,34869420,18310327,3.95,2990.38,52.51,52.51,72644786567,56.54,56.54,72644786567 +우진엔텍,457550,15,33150,2,3150,10.50,4686121,2186025,9271339,4686121,10.50,214.37,50.54,50.54,159108160400,51.77,51.77,159108160400 +흥구석유,024060,16,18270,2,2740,17.64,7473535,2314429,15000000,7473535,17.64,322.91,49.82,49.82,141073538210,51.48,51.48,141073538210 +피코그램,376180,17,3200,2,135,4.40,9017957,704812,18561038,9017957,4.40,1279.48,48.59,48.59,30637878317,51.58,51.58,30637878317 +로보스타,090360,18,30800,2,4700,18.01,4626213,282822,9750000,4626213,18.01,1635.73,47.45,47.45,141938599325,47.27,47.27,141938599325 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,466513,421521,1000000,466513,5.53,110.67,46.65,46.65,13554231592,46.91,46.91,13554231592 +케이엔알시스템,199430,20,9890,2,1700,20.76,4974108,3147761,10872713,4974108,20.76,158.02,45.75,45.75,47019357390,43.73,43.73,47019357390 +두산퓨얼셀2우B,33626L,21,11320,2,220,1.98,1297375,314620,2986300,1297375,1.98,412.36,43.44,43.44,15802974255,46.75,46.75,15802974255 +세아메카닉스,396300,22,3200,2,355,12.48,11479655,3857118,26489500,11479655,12.48,297.62,43.34,43.34,35788404706,42.22,42.22,35788404706 +유라클,088340,23,23400,2,2200,10.38,1878727,496394,4358068,1878727,10.38,378.47,43.11,43.11,44185044725,43.33,43.33,44185044725 +RISE 팔란티어고정테크100,0047R0,24,10950,2,5,0.05,1257399,215423,2950000,1257399,0.05,583.69,42.62,42.62,13708199389,42.44,42.44,13708199389 +모아데이타,288980,25,1500,2,50,3.45,12954336,20046116,34556562,12954336,3.45,64.62,37.49,37.49,20320624639,39.20,39.20,20320624639 +SK이터닉스,475150,26,28200,2,6100,27.60,12613170,1209896,33754042,12613170,27.60,1042.50,37.37,37.37,339255555975,35.64,35.64,339255555975 +KODEX 코스닥150선물인버스,251340,27,3650,2,50,1.39,24632428,29207516,71400000,24632428,1.39,84.34,34.50,34.50,90602930826,34.77,34.77,90602930826 +씨케이솔루션,480370,28,13360,5,-240,-1.76,3711804,7510370,10934861,3711804,-1.76,49.42,33.94,33.94,51134424325,35.00,35.00,51134424325 +한국화장품,123690,29,9280,5,-180,-1.90,5415719,10233538,16068000,5415719,-1.90,52.92,33.70,33.70,50550565195,33.90,33.90,50550565195 +KIWOOM 미국원유에너지기업,474800,30,11455,2,480,4.37,303287,38567,900000,303287,4.37,786.39,33.70,33.70,3459447001,33.56,33.56,3459447001 diff --git a/top30/20250623/top30-avtr-20250623-161001.csv b/top30/20250623/top30-avtr-20250623-161001.csv new file mode 100644 index 000000000000..762f01680de9 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6660,2,640,10.63,20892094,17326952,16219380,20892094,10.63,120.58,128.81,128.81,139571788550,129.21,129.21,139571788550 +오르비텍,046120,2,5240,2,865,19.77,33570776,34762520,27449486,33570776,19.77,96.57,122.30,122.30,174487485777,121.31,121.31,174487485777 +한국ANKOR유전,152550,3,375,2,72,23.76,63504016,8818692,70020000,63504016,23.76,720.11,90.69,90.69,24193774264,92.14,92.14,24193774264 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11500,5,-370,-3.12,897892,151022,1000000,897892,-3.12,594.54,89.79,89.79,10207971755,88.76,88.76,10207971755 +STX그린로지스,465770,5,11350,2,1240,12.27,6031904,925077,7171032,6031904,12.27,652.04,84.11,84.11,71227089240,87.51,87.51,71227089240 +RISE 플랫폼테마,427120,6,9715,2,185,1.94,395845,195269,520000,395845,1.94,202.72,76.12,76.12,3777188274,74.77,74.77,3777188274 +바이오포트,188040,7,20400,2,3780,22.74,2830192,1714811,4428863,2830192,22.74,165.04,63.90,63.90,54388680015,60.20,60.20,54388680015 +비큐AI,148780,8,2785,2,110,4.11,20069257,11160526,31445725,20069257,4.11,179.82,63.82,63.82,57313916596,65.44,65.44,57313916596 +SKAI,357880,9,2890,2,625,27.59,20892249,1855960,34047953,20892249,27.59,1125.68,61.36,61.36,56898583534,57.82,57.82,56898583534 +한국정보인증,053300,10,10080,2,830,8.97,25725741,6689072,42441361,25725741,8.97,384.59,60.61,60.61,256734457025,60.01,60.01,256734457025 +TIGER 인터넷TOP10,365000,11,5120,2,185,3.75,7564678,5216804,12750000,7564678,3.75,145.01,59.33,59.33,37942111863,58.12,58.12,37942111863 +오픈베이스,049480,12,3205,2,270,9.20,17322074,8701675,31422383,17322074,9.20,199.07,55.13,55.13,56945207701,56.54,56.54,56945207701 +한네트,052600,13,5170,2,255,5.19,6302695,240119,11563700,6302695,5.19,2624.82,54.50,54.50,34371994675,57.49,57.49,34371994675 +극동유화,014530,14,3685,2,140,3.95,18310327,612307,34869420,18310327,3.95,2990.38,52.51,52.51,72644786567,56.54,56.54,72644786567 +우진엔텍,457550,15,33150,2,3150,10.50,4686121,2186025,9271339,4686121,10.50,214.37,50.54,50.54,159108160400,51.77,51.77,159108160400 +흥구석유,024060,16,18270,2,2740,17.64,7473535,2314429,15000000,7473535,17.64,322.91,49.82,49.82,141073538210,51.48,51.48,141073538210 +피코그램,376180,17,3200,2,135,4.40,9017957,704812,18561038,9017957,4.40,1279.48,48.59,48.59,30637878317,51.58,51.58,30637878317 +로보스타,090360,18,30800,2,4700,18.01,4626213,282822,9750000,4626213,18.01,1635.73,47.45,47.45,141938599325,47.27,47.27,141938599325 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,466513,421521,1000000,466513,5.53,110.67,46.65,46.65,13554231592,46.91,46.91,13554231592 +케이엔알시스템,199430,20,9890,2,1700,20.76,4974108,3147761,10872713,4974108,20.76,158.02,45.75,45.75,47019357390,43.73,43.73,47019357390 +두산퓨얼셀2우B,33626L,21,11320,2,220,1.98,1297375,314620,2986300,1297375,1.98,412.36,43.44,43.44,15802974255,46.75,46.75,15802974255 +세아메카닉스,396300,22,3200,2,355,12.48,11479655,3857118,26489500,11479655,12.48,297.62,43.34,43.34,35788404706,42.22,42.22,35788404706 +유라클,088340,23,23400,2,2200,10.38,1878727,496394,4358068,1878727,10.38,378.47,43.11,43.11,44185044725,43.33,43.33,44185044725 +RISE 팔란티어고정테크100,0047R0,24,10950,2,5,0.05,1257399,215423,2950000,1257399,0.05,583.69,42.62,42.62,13708199389,42.44,42.44,13708199389 +모아데이타,288980,25,1500,2,50,3.45,12954336,20046116,34556562,12954336,3.45,64.62,37.49,37.49,20320624639,39.20,39.20,20320624639 +SK이터닉스,475150,26,28200,2,6100,27.60,12613170,1209896,33754042,12613170,27.60,1042.50,37.37,37.37,339255555975,35.64,35.64,339255555975 +KODEX 코스닥150선물인버스,251340,27,3650,2,50,1.39,24632428,29207516,71400000,24632428,1.39,84.34,34.50,34.50,90602930826,34.77,34.77,90602930826 +씨케이솔루션,480370,28,13360,5,-240,-1.76,3711804,7510370,10934861,3711804,-1.76,49.42,33.94,33.94,51134424325,35.00,35.00,51134424325 +한국화장품,123690,29,9280,5,-180,-1.90,5415719,10233538,16068000,5415719,-1.90,52.92,33.70,33.70,50550565195,33.90,33.90,50550565195 +KIWOOM 미국원유에너지기업,474800,30,11455,2,480,4.37,303287,38567,900000,303287,4.37,786.39,33.70,33.70,3459447001,33.56,33.56,3459447001 diff --git a/top30/20250623/top30-avtr-20250623-162001.csv b/top30/20250623/top30-avtr-20250623-162001.csv new file mode 100644 index 000000000000..608649195eff --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6660,2,640,10.63,20893761,17326952,16219380,20893761,10.63,120.59,128.82,128.82,139582790750,129.22,129.22,139582790750 +오르비텍,046120,2,5240,2,865,19.77,33577587,34762520,27449486,33577587,19.77,96.59,122.33,122.33,174523243527,121.34,121.34,174523243527 +한국ANKOR유전,152550,3,375,2,72,23.76,63580934,8818692,70020000,63580934,23.76,720.98,90.80,90.80,24221849334,92.25,92.25,24221849334 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11500,5,-370,-3.12,897892,151022,1000000,897892,-3.12,594.54,89.79,89.79,10207971755,88.76,88.76,10207971755 +STX그린로지스,465770,5,11350,2,1240,12.27,6033445,925077,7171032,6033445,12.27,652.21,84.14,84.14,71244440900,87.53,87.53,71244440900 +RISE 플랫폼테마,427120,6,9715,2,185,1.94,413531,195269,520000,413531,1.94,211.78,79.53,79.53,3949007764,78.17,78.17,3949007764 +바이오포트,188040,7,20400,2,3780,22.74,2830974,1714811,4428863,2830974,22.74,165.09,63.92,63.92,54404711015,60.22,60.22,54404711015 +비큐AI,148780,8,2785,2,110,4.11,20071945,11160526,31445725,20071945,4.11,179.85,63.83,63.83,57321402676,65.45,65.45,57321402676 +SKAI,357880,9,2890,2,625,27.59,20897481,1855960,34047953,20897481,27.59,1125.97,61.38,61.38,56913704014,57.84,57.84,56913704014 +한국정보인증,053300,10,10080,2,830,8.97,25736455,6689072,42441361,25736455,8.97,384.75,60.64,60.64,256842198055,60.04,60.04,256842198055 +TIGER 인터넷TOP10,365000,11,5120,2,185,3.75,7564778,5216804,12750000,7564778,3.75,145.01,59.33,59.33,37942623863,58.12,58.12,37942623863 +오픈베이스,049480,12,3205,2,270,9.20,17324692,8701675,31422383,17324692,9.20,199.10,55.13,55.13,56953598391,56.55,56.55,56953598391 +한네트,052600,13,5170,2,255,5.19,6305857,240119,11563700,6305857,5.19,2626.14,54.53,54.53,34388373835,57.52,57.52,34388373835 +극동유화,014530,14,3685,2,140,3.95,18312219,612307,34869420,18312219,3.95,2990.69,52.52,52.52,72651758587,56.54,56.54,72651758587 +우진엔텍,457550,15,33150,2,3150,10.50,4686121,2186025,9271339,4686121,10.50,214.37,50.54,50.54,159108160400,51.77,51.77,159108160400 +흥구석유,024060,16,18270,2,2740,17.64,7478684,2314429,15000000,7478684,17.64,323.13,49.86,49.86,141166323190,51.51,51.51,141166323190 +피코그램,376180,17,3200,2,135,4.40,9020613,704812,18561038,9020613,4.40,1279.86,48.60,48.60,30646311117,51.60,51.60,30646311117 +로보스타,090360,18,30800,2,4700,18.01,4629031,282822,9750000,4629031,18.01,1636.73,47.48,47.48,142025393725,47.29,47.29,142025393725 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,466513,421521,1000000,466513,5.53,110.67,46.65,46.65,13554231592,46.91,46.91,13554231592 +케이엔알시스템,199430,20,9890,2,1700,20.76,4974917,3147761,10872713,4974917,20.76,158.05,45.76,45.76,47027358400,43.73,43.73,47027358400 +두산퓨얼셀2우B,33626L,21,11320,2,220,1.98,1297463,314620,2986300,1297463,1.98,412.39,43.45,43.45,15803999455,46.75,46.75,15803999455 +세아메카닉스,396300,22,3200,2,355,12.48,11482752,3857118,26489500,11482752,12.48,297.70,43.35,43.35,35798315106,42.23,42.23,35798315106 +유라클,088340,23,23400,2,2200,10.38,1879728,496394,4358068,1879728,10.38,378.68,43.13,43.13,44208217875,43.35,43.35,44208217875 +RISE 팔란티어고정테크100,0047R0,24,10950,2,5,0.05,1257399,215423,2950000,1257399,0.05,583.69,42.62,42.62,13708199389,42.44,42.44,13708199389 +모아데이타,288980,25,1500,2,50,3.45,12954340,20046116,34556562,12954340,3.45,64.62,37.49,37.49,20320630639,39.20,39.20,20320630639 +SK이터닉스,475150,26,28200,2,6100,27.60,12613170,1209896,33754042,12613170,27.60,1042.50,37.37,37.37,339255555975,35.64,35.64,339255555975 +KODEX 코스닥150선물인버스,251340,27,3650,2,50,1.39,24878964,29207516,71400000,24878964,1.39,85.18,34.84,34.84,91502787226,35.11,35.11,91502787226 +씨케이솔루션,480370,28,13360,5,-240,-1.76,3712277,7510370,10934861,3712277,-1.76,49.43,33.95,33.95,51140753065,35.01,35.01,51140753065 +한국화장품,123690,29,9280,5,-180,-1.90,5418071,10233538,16068000,5418071,-1.90,52.94,33.72,33.72,50572391755,33.92,33.92,50572391755 +KIWOOM 미국원유에너지기업,474800,30,11455,2,480,4.37,303288,38567,900000,303288,4.37,786.39,33.70,33.70,3459458456,33.56,33.56,3459458456 diff --git a/top30/20250623/top30-avtr-20250623-163001.csv b/top30/20250623/top30-avtr-20250623-163001.csv new file mode 100644 index 000000000000..96347d125844 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6660,2,640,10.63,20905235,17326952,16219380,20905235,10.63,120.65,128.89,128.89,139658519150,129.29,129.29,139658519150 +오르비텍,046120,2,5240,2,865,19.77,33591057,34762520,27449486,33591057,19.77,96.63,122.37,122.37,174593826327,121.38,121.38,174593826327 +한국ANKOR유전,152550,3,375,2,72,23.76,63657032,8818692,70020000,63657032,23.76,721.84,90.91,90.91,24249472908,92.35,92.35,24249472908 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11500,5,-370,-3.12,897892,151022,1000000,897892,-3.12,594.54,89.79,89.79,10207971755,88.76,88.76,10207971755 +STX그린로지스,465770,5,11350,2,1240,12.27,6035684,925077,7171032,6035684,12.27,652.45,84.17,84.17,71269741600,87.56,87.56,71269741600 +RISE 플랫폼테마,427120,6,9715,2,185,1.94,413531,195269,520000,413531,1.94,211.78,79.53,79.53,3949007764,78.17,78.17,3949007764 +바이오포트,188040,7,20400,2,3780,22.74,2831575,1714811,4428863,2831575,22.74,165.12,63.93,63.93,54417001465,60.23,60.23,54417001465 +비큐AI,148780,8,2785,2,110,4.11,20076208,11160526,31445725,20076208,4.11,179.89,63.84,63.84,57333211186,65.47,65.47,57333211186 +SKAI,357880,9,2890,2,625,27.59,20899573,1855960,34047953,20899573,27.59,1126.08,61.38,61.38,56919728974,57.85,57.85,56919728974 +한국정보인증,053300,10,10080,2,830,8.97,25736455,6689072,42441361,25736455,8.97,384.75,60.64,60.64,256842198055,60.04,60.04,256842198055 +TIGER 인터넷TOP10,365000,11,5120,2,185,3.75,7565555,5216804,12750000,7565555,3.75,145.02,59.34,59.34,37946602103,58.13,58.13,37946602103 +오픈베이스,049480,12,3205,2,270,9.20,17326170,8701675,31422383,17326170,9.20,199.11,55.14,55.14,56958327991,56.56,56.56,56958327991 +한네트,052600,13,5170,2,255,5.19,6306321,240119,11563700,6306321,5.19,2626.33,54.54,54.54,34390777355,57.52,57.52,34390777355 +극동유화,014530,14,3685,2,140,3.95,18322238,612307,34869420,18322238,3.95,2992.33,52.55,52.55,72688528317,56.57,56.57,72688528317 +우진엔텍,457550,15,33150,2,3150,10.50,4686121,2186025,9271339,4686121,10.50,214.37,50.54,50.54,159108160400,51.77,51.77,159108160400 +흥구석유,024060,16,18270,2,2740,17.64,7480546,2314429,15000000,7480546,17.64,323.21,49.87,49.87,141200006770,51.52,51.52,141200006770 +피코그램,376180,17,3200,2,135,4.40,9021768,704812,18561038,9021768,4.40,1280.02,48.61,48.61,30650024442,51.60,51.60,30650024442 +로보스타,090360,18,30800,2,4700,18.01,4631405,282822,9750000,4631405,18.01,1637.57,47.50,47.50,142097800725,47.32,47.32,142097800725 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,466513,421521,1000000,466513,5.53,110.67,46.65,46.65,13554231592,46.91,46.91,13554231592 +케이엔알시스템,199430,20,9890,2,1700,20.76,4975738,3147761,10872713,4975738,20.76,158.07,45.76,45.76,47035428830,43.74,43.74,47035428830 +두산퓨얼셀2우B,33626L,21,11320,2,220,1.98,1297860,314620,2986300,1297860,1.98,412.52,43.46,43.46,15808493495,46.76,46.76,15808493495 +세아메카닉스,396300,22,3200,2,355,12.48,11494200,3857118,26489500,11494200,12.48,298.00,43.39,43.39,35834834226,42.27,42.27,35834834226 +유라클,088340,23,23400,2,2200,10.38,1884346,496394,4358068,1884346,10.38,379.61,43.24,43.24,44313970075,43.45,43.45,44313970075 +RISE 팔란티어고정테크100,0047R0,24,10950,2,5,0.05,1257399,215423,2950000,1257399,0.05,583.69,42.62,42.62,13708199389,42.44,42.44,13708199389 +모아데이타,288980,25,1500,2,50,3.45,12954448,20046116,34556562,12954448,3.45,64.62,37.49,37.49,20320792639,39.20,39.20,20320792639 +SK이터닉스,475150,26,28200,2,6100,27.60,12613170,1209896,33754042,12613170,27.60,1042.50,37.37,37.37,339255555975,35.64,35.64,339255555975 +KODEX 코스닥150선물인버스,251340,27,3650,2,50,1.39,24892133,29207516,71400000,24892133,1.39,85.23,34.86,34.86,91550854076,35.13,35.13,91550854076 +씨케이솔루션,480370,28,13360,5,-240,-1.76,3717064,7510370,10934861,3717064,-1.76,49.49,33.99,33.99,51205281825,35.05,35.05,51205281825 +한국화장품,123690,29,9280,5,-180,-1.90,5421657,10233538,16068000,5421657,-1.90,52.98,33.74,33.74,50605669835,33.94,33.94,50605669835 +KIWOOM 미국원유에너지기업,474800,30,11455,2,480,4.37,303288,38567,900000,303288,4.37,786.39,33.70,33.70,3459458456,33.56,33.56,3459458456 diff --git a/top30/20250623/top30-avtr-20250623-164001.csv b/top30/20250623/top30-avtr-20250623-164001.csv new file mode 100644 index 000000000000..01311ee27651 --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6660,2,640,10.63,20909489,17326952,16219380,20909489,10.63,120.68,128.92,128.92,139686553010,129.31,129.31,139686553010 +오르비텍,046120,2,5240,2,865,19.77,33607100,34762520,27449486,33607100,19.77,96.68,122.43,122.43,174677891647,121.44,121.44,174677891647 +한국ANKOR유전,152550,3,375,2,72,23.76,63720846,8818692,70020000,63720846,23.76,722.57,91.00,91.00,24272892646,92.44,92.44,24272892646 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11500,5,-370,-3.12,897892,151022,1000000,897892,-3.12,594.54,89.79,89.79,10207971755,88.76,88.76,10207971755 +STX그린로지스,465770,5,11350,2,1240,12.27,6038184,925077,7171032,6038184,12.27,652.72,84.20,84.20,71297916600,87.60,87.60,71297916600 +RISE 플랫폼테마,427120,6,9715,2,185,1.94,413531,195269,520000,413531,1.94,211.78,79.53,79.53,3949007764,78.17,78.17,3949007764 +바이오포트,188040,7,20400,2,3780,22.74,2832408,1714811,4428863,2832408,22.74,165.17,63.95,63.95,54433994665,60.25,60.25,54433994665 +비큐AI,148780,8,2785,2,110,4.11,20081060,11160526,31445725,20081060,4.11,179.93,63.86,63.86,57346554186,65.48,65.48,57346554186 +SKAI,357880,9,2890,2,625,27.59,20907752,1855960,34047953,20907752,27.59,1126.52,61.41,61.41,56943120914,57.87,57.87,56943120914 +한국정보인증,053300,10,10080,2,830,8.97,25742428,6689072,42441361,25742428,8.97,384.84,60.65,60.65,256902047515,60.05,60.05,256902047515 +TIGER 인터넷TOP10,365000,11,5120,2,185,3.75,7565736,5216804,12750000,7565736,3.75,145.03,59.34,59.34,37947528823,58.13,58.13,37947528823 +오픈베이스,049480,12,3205,2,270,9.20,17329327,8701675,31422383,17329327,9.20,199.15,55.15,55.15,56968367251,56.57,56.57,56968367251 +한네트,052600,13,5170,2,255,5.19,6308831,240119,11563700,6308831,5.19,2627.38,54.56,54.56,34403703855,57.55,57.55,34403703855 +극동유화,014530,14,3685,2,140,3.95,18322238,612307,34869420,18322238,3.95,2992.33,52.55,52.55,72688528317,56.57,56.57,72688528317 +우진엔텍,457550,15,33150,2,3150,10.50,4686121,2186025,9271339,4686121,10.50,214.37,50.54,50.54,159108160400,51.77,51.77,159108160400 +흥구석유,024060,16,18270,2,2740,17.64,7481970,2314429,15000000,7481970,17.64,323.27,49.88,49.88,141225781170,51.53,51.53,141225781170 +피코그램,376180,17,3200,2,135,4.40,9022046,704812,18561038,9022046,4.40,1280.06,48.61,48.61,30650908482,51.60,51.60,30650908482 +로보스타,090360,18,30800,2,4700,18.01,4633445,282822,9750000,4633445,18.01,1638.29,47.52,47.52,142160020725,47.34,47.34,142160020725 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,466513,421521,1000000,466513,5.53,110.67,46.65,46.65,13554231592,46.91,46.91,13554231592 +케이엔알시스템,199430,20,9890,2,1700,20.76,4976670,3147761,10872713,4976670,20.76,158.10,45.77,45.77,47044590390,43.75,43.75,47044590390 +두산퓨얼셀2우B,33626L,21,11320,2,220,1.98,1297860,314620,2986300,1297860,1.98,412.52,43.46,43.46,15808493495,46.76,46.76,15808493495 +세아메카닉스,396300,22,3200,2,355,12.48,11507579,3857118,26489500,11507579,12.48,298.35,43.44,43.44,35877513236,42.33,42.33,35877513236 +유라클,088340,23,23400,2,2200,10.38,1885081,496394,4358068,1885081,10.38,379.76,43.25,43.25,44330875075,43.47,43.47,44330875075 +RISE 팔란티어고정테크100,0047R0,24,10950,2,5,0.05,1257399,215423,2950000,1257399,0.05,583.69,42.62,42.62,13708199389,42.44,42.44,13708199389 +모아데이타,288980,25,1500,2,50,3.45,12956209,20046116,34556562,12956209,3.45,64.63,37.49,37.49,20323416529,39.21,39.21,20323416529 +SK이터닉스,475150,26,28200,2,6100,27.60,12613170,1209896,33754042,12613170,27.60,1042.50,37.37,37.37,339255555975,35.64,35.64,339255555975 +KODEX 코스닥150선물인버스,251340,27,3650,2,50,1.39,24933969,29207516,71400000,24933969,1.39,85.37,34.92,34.92,91703555476,35.19,35.19,91703555476 +씨케이솔루션,480370,28,13360,5,-240,-1.76,3718592,7510370,10934861,3718592,-1.76,49.51,34.01,34.01,51225833425,35.06,35.06,51225833425 +한국화장품,123690,29,9280,5,-180,-1.90,5423052,10233538,16068000,5423052,-1.90,52.99,33.75,33.75,50618615435,33.95,33.95,50618615435 +KIWOOM 미국원유에너지기업,474800,30,11455,2,480,4.37,303288,38567,900000,303288,4.37,786.39,33.70,33.70,3459458456,33.56,33.56,3459458456 diff --git a/top30/20250623/top30-avtr-20250623-165001.csv b/top30/20250623/top30-avtr-20250623-165001.csv new file mode 100644 index 000000000000..72330e6d0a2e --- /dev/null +++ b/top30/20250623/top30-avtr-20250623-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +데이타솔루션,263800,1,6660,2,640,10.63,20920887,17326952,16219380,20920887,10.63,120.74,128.99,128.99,139761551850,129.38,129.38,139761551850 +오르비텍,046120,2,5240,2,865,19.77,33614701,34762520,27449486,33614701,19.77,96.70,122.46,122.46,174717644877,121.47,121.47,174717644877 +한국ANKOR유전,152550,3,375,2,72,23.76,63744211,8818692,70020000,63744211,23.76,722.83,91.04,91.04,24281467601,92.47,92.47,24281467601 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,11500,5,-370,-3.12,897892,151022,1000000,897892,-3.12,594.54,89.79,89.79,10207971755,88.76,88.76,10207971755 +STX그린로지스,465770,5,11350,2,1240,12.27,6039501,925077,7171032,6039501,12.27,652.86,84.22,84.22,71312746020,87.62,87.62,71312746020 +RISE 플랫폼테마,427120,6,9715,2,185,1.94,413531,195269,520000,413531,1.94,211.78,79.53,79.53,3949007764,78.17,78.17,3949007764 +바이오포트,188040,7,20400,2,3780,22.74,2833219,1714811,4428863,2833219,22.74,165.22,63.97,63.97,54450498515,60.27,60.27,54450498515 +비큐AI,148780,8,2785,2,110,4.11,20084328,11160526,31445725,20084328,4.11,179.96,63.87,63.87,57355541186,65.49,65.49,57355541186 +SKAI,357880,9,2890,2,625,27.59,20926819,1855960,34047953,20926819,27.59,1127.55,61.46,61.46,56997080524,57.92,57.92,56997080524 +한국정보인증,053300,10,10080,2,830,8.97,25746151,6689072,42441361,25746151,8.97,384.90,60.66,60.66,256939426435,60.06,60.06,256939426435 +TIGER 인터넷TOP10,365000,11,5120,2,185,3.75,7566308,5216804,12750000,7566308,3.75,145.04,59.34,59.34,37950457463,58.13,58.13,37950457463 +오픈베이스,049480,12,3205,2,270,9.20,17332166,8701675,31422383,17332166,9.20,199.18,55.16,55.16,56977352686,56.58,56.58,56977352686 +한네트,052600,13,5170,2,255,5.19,6309440,240119,11563700,6309440,5.19,2627.63,54.56,54.56,34406846295,57.55,57.55,34406846295 +극동유화,014530,14,3685,2,140,3.95,18329413,612307,34869420,18329413,3.95,2993.50,52.57,52.57,72714717067,56.59,56.59,72714717067 +우진엔텍,457550,15,33150,2,3150,10.50,4686121,2186025,9271339,4686121,10.50,214.37,50.54,50.54,159108160400,51.77,51.77,159108160400 +흥구석유,024060,16,18270,2,2740,17.64,7484429,2314429,15000000,7484429,17.64,323.38,49.90,49.90,141270239890,51.55,51.55,141270239890 +피코그램,376180,17,3200,2,135,4.40,9030371,704812,18561038,9030371,4.40,1281.25,48.65,48.65,30677548482,51.65,51.65,30677548482 +로보스타,090360,18,30800,2,4700,18.01,4634648,282822,9750000,4634648,18.01,1638.72,47.53,47.53,142197012975,47.35,47.35,142197012975 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,28895,2,1515,5.53,466513,421521,1000000,466513,5.53,110.67,46.65,46.65,13554231592,46.91,46.91,13554231592 +케이엔알시스템,199430,20,9890,2,1700,20.76,4977856,3147761,10872713,4977856,20.76,158.14,45.78,45.78,47056225050,43.76,43.76,47056225050 +두산퓨얼셀2우B,33626L,21,11320,2,220,1.98,1297935,314620,2986300,1297935,1.98,412.54,43.46,43.46,15809361245,46.77,46.77,15809361245 +세아메카닉스,396300,22,3200,2,355,12.48,11509587,3857118,26489500,11509587,12.48,298.40,43.45,43.45,35883918756,42.33,42.33,35883918756 +유라클,088340,23,23400,2,2200,10.38,1885180,496394,4358068,1885180,10.38,379.77,43.26,43.26,44333152075,43.47,43.47,44333152075 +RISE 팔란티어고정테크100,0047R0,24,10950,2,5,0.05,1257399,215423,2950000,1257399,0.05,583.69,42.62,42.62,13708199389,42.44,42.44,13708199389 +모아데이타,288980,25,1500,2,50,3.45,12956230,20046116,34556562,12956230,3.45,64.63,37.49,37.49,20323448008,39.21,39.21,20323448008 +SK이터닉스,475150,26,28200,2,6100,27.60,12613170,1209896,33754042,12613170,27.60,1042.50,37.37,37.37,339255555975,35.64,35.64,339255555975 +KODEX 코스닥150선물인버스,251340,27,3650,2,50,1.39,24954328,29207516,71400000,24954328,1.39,85.44,34.95,34.95,91777865826,35.22,35.22,91777865826 +씨케이솔루션,480370,28,13360,5,-240,-1.76,3720166,7510370,10934861,3720166,-1.76,49.53,34.02,34.02,51246940765,35.08,35.08,51246940765 +한국화장품,123690,29,9280,5,-180,-1.90,5425525,10233538,16068000,5425525,-1.90,53.02,33.77,33.77,50641564875,33.96,33.96,50641564875 +KIWOOM 미국원유에너지기업,474800,30,11455,2,480,4.37,303288,38567,900000,303288,4.37,786.39,33.70,33.70,3459458456,33.56,33.56,3459458456 diff --git a/top30/20250623/top30-tv-20250623-090002.csv b/top30/20250623/top30-tv-20250623-090002.csv new file mode 100644 index 000000000000..6e8621486765 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,253000,5,-4000,-1.56,71465,3597877,728002365,71465,-1.56,1.99,0.01,0.01,18045071000,0.01,0.01,18045071000 +LG씨엔에스,064400,2,89400,3,0,0.00,18912,1053066,96885948,18912,0.00,1.80,0.02,0.02,1690732800,0.02,0.02,1690732800 +레인보우로보틱스,277810,3,284000,5,-6000,-2.07,5126,542672,19399858,5126,-2.07,0.94,0.03,0.03,1453922500,0.03,0.03,1453922500 +KODEX 미국나스닥100,379810,4,19800,5,-10,-0.05,31312,884133,129100000,31312,-0.05,3.54,0.02,0.02,619460270,0.02,0.02,619460270 +카카오페이,377300,5,79600,3,0,0.00,7586,6866762,134696682,7586,0.00,0.11,0.01,0.01,603845600,0.01,0.01,603845600 +헥토파이낸셜,234340,6,27200,2,1450,5.63,18254,496903,9453000,18254,5.63,3.67,0.19,0.19,497188150,0.19,0.19,497188150 +한화,000880,7,92500,5,-900,-0.96,5133,455183,74958735,5133,-0.96,1.13,0.01,0.01,472847300,0.01,0.01,472847300 +바른손이앤에이,035620,8,573,5,-17,-2.88,556514,14691777,74439675,556514,-2.88,3.79,0.75,0.75,321374849,0.75,0.75,321374849 +HD현대건설기계,267270,9,76200,2,300,0.40,3856,121390,17661789,3856,0.40,3.18,0.02,0.02,294496900,0.02,0.02,294496900 +우진엔텍,457550,10,30850,2,850,2.83,7592,2186025,9271339,7592,2.83,0.35,0.08,0.08,233818350,0.08,0.08,233818350 +로킷헬스케어,376900,11,13930,3,0,0.00,14395,1192896,15417639,14395,0.00,1.21,0.09,0.09,200522350,0.09,0.09,200522350 +한화오션,042660,12,88600,3,0,0.00,2082,2973226,306413394,2082,0.00,0.07,0.00,0.00,184465200,0.00,0.00,184465200 +RISE 머니마켓액티브,455890,13,54340,3,0,0.00,3043,532940,48904000,3043,0.00,0.57,0.01,0.01,165356620,0.01,0.01,165356620 +리파인,377450,14,14440,5,-1460,-9.18,9335,421807,17330000,9335,-9.18,2.21,0.05,0.05,135242400,0.05,0.05,135242400 +에이럭스,475580,15,12350,2,760,6.56,10569,154725,13624900,10569,6.56,6.83,0.08,0.08,128198290,0.08,0.08,128198290 +스튜디오미르,408900,16,4190,3,0,0.00,29826,11539534,32729532,29826,0.00,0.26,0.09,0.09,124970940,0.09,0.09,124970940 +SKAI,357880,17,2300,2,35,1.55,45820,1855960,34047953,45820,1.55,2.47,0.13,0.13,105742215,0.14,0.14,105742215 +TIGER 원유선물Enhanced(H),130680,18,4770,2,150,3.25,20574,177825,4550000,20574,3.25,11.57,0.45,0.45,98137980,0.45,0.45,98137980 +KODEX 200TR,278530,19,14380,5,-95,-0.66,6562,1754959,184050000,6562,-0.66,0.37,0.00,0.00,94361560,0.00,0.00,94361560 +KB금융,105560,20,106500,3,0,0.00,864,3095365,381462103,864,0.00,0.03,0.00,0.00,92016000,0.00,0.00,92016000 +효성ITX,094280,21,14830,5,-300,-1.98,6139,317873,11558200,6139,-1.98,1.93,0.05,0.05,90984230,0.05,0.05,90984230 +휴림로봇,090710,22,2300,3,0,0.00,39359,30994256,110237793,39359,0.00,0.13,0.04,0.04,90525700,0.04,0.04,90525700 +NHN KCP,060250,23,11840,3,0,0.00,7499,1823494,40160611,7499,0.00,0.41,0.02,0.02,88788160,0.02,0.02,88788160 +이마트,139480,24,83700,5,-1000,-1.18,1027,299103,27595819,1027,-1.18,0.34,0.00,0.00,85952000,0.00,0.00,85952000 +우리기술,032820,25,4115,3,0,0.00,20006,44013220,165530656,20006,0.00,0.05,0.01,0.01,82324690,0.01,0.01,82324690 +핑거,163730,26,13740,5,-60,-0.43,5186,463651,9365608,5186,-0.43,1.12,0.06,0.06,71480570,0.06,0.06,71480570 +한국화장품,123690,27,9460,3,0,0.00,7240,10233538,16068000,7240,0.00,0.07,0.05,0.05,68490400,0.05,0.05,68490400 +한투 블룸버그 인버스 2X 천연가스선물 ETN,Q570084,28,18120,2,1445,8.67,3492,83520,4000000,3492,8.67,4.18,0.09,0.09,63275040,0.09,0.09,63275040 +아톤,158430,29,12140,3,0,0.00,5145,1309529,24798851,5145,0.00,0.39,0.02,0.02,62460300,0.02,0.02,62460300 +두산퓨얼셀2우B,33626L,30,11100,3,0,0.00,5474,314620,2986300,5474,0.00,1.74,0.18,0.18,60761400,0.18,0.18,60761400 diff --git a/top30/20250623/top30-tv-20250623-091001.csv b/top30/20250623/top30-tv-20250623-091001.csv new file mode 100644 index 000000000000..26631b36b4fa --- /dev/null +++ b/top30/20250623/top30-tv-20250623-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,63400,2,3200,5.32,3664662,10039131,640561146,3664662,5.32,36.50,0.57,0.57,226730220600,0.56,0.56,226730220600 +카카오페이,377300,2,88500,2,8900,11.18,1814206,6866762,134696682,1814206,11.18,26.42,1.35,1.35,149692013450,1.26,1.26,149692013450 +NAVER,035420,3,278500,2,9000,3.34,483639,4889308,158437008,483639,3.34,9.89,0.31,0.31,133953988250,0.30,0.30,133953988250 +카카오,035720,4,68200,2,1600,2.40,1664951,16754279,441766501,1664951,2.40,9.94,0.38,0.38,111658023450,0.37,0.37,111658023450 +삼성전자,005930,5,58200,5,-1300,-2.18,1827128,18072252,5919637922,1827128,-2.18,10.11,0.03,0.03,106350358750,0.03,0.03,106350358750 +SK하이닉스,000660,6,252000,5,-5000,-1.95,270623,3597877,728002365,270623,-1.95,7.52,0.04,0.04,68298979750,0.04,0.04,68298979750 +KODEX 레버리지,122630,7,21645,5,-420,-1.90,3116488,30235344,110150000,3116488,-1.90,10.31,2.83,2.83,67397065602,2.83,2.83,67397065602 +KODEX 200선물인버스2X,252670,8,1528,2,29,1.93,38473891,329200064,926800000,38473891,1.93,11.69,4.15,4.15,58829325824,4.15,4.15,58829325824 +대한해운,005880,9,1817,2,146,8.74,23564497,6436626,322747340,23564497,8.74,366.10,7.30,7.30,43973634197,7.50,7.50,43973634197 +흥구석유,024060,10,19030,2,3500,22.54,2175200,2314429,15000000,2175200,22.54,93.98,14.50,14.50,42149437840,14.77,14.77,42149437840 +현대로템,064350,11,213000,2,1000,0.47,182188,2063225,109142293,182188,0.47,8.83,0.17,0.17,39314016750,0.17,0.17,39314016750 +KODEX 코스닥150레버리지,233740,12,7890,5,-325,-3.96,4738670,32148148,251200000,4738670,-3.96,14.74,1.89,1.89,37410949153,1.89,1.89,37410949153 +풍산,103140,13,140700,2,14200,11.23,256335,1152634,28024278,256335,11.23,22.24,0.91,0.91,36624748600,0.93,0.93,36624748600 +한화에어로스페이스,012450,14,938000,3,0,0.00,38676,419837,47296201,38676,0.00,9.21,0.08,0.08,36470896000,0.08,0.08,36470896000 +한화시스템,272210,15,66500,2,1000,1.53,480709,2584433,188919389,480709,1.53,18.60,0.25,0.25,32546464850,0.26,0.26,32546464850 +KODEX 200,069500,16,40260,5,-380,-0.94,709406,11672070,163050000,709406,-0.94,6.08,0.44,0.44,28543166450,0.43,0.43,28543166450 +KODEX 인버스,114800,17,3760,2,45,1.21,7276468,39599492,179300000,7276468,1.21,18.38,4.06,4.06,27334027661,4.05,4.05,27334027661 +SK이노베이션,096770,18,106600,2,4200,4.10,245115,598998,151034776,245115,4.10,40.92,0.16,0.16,26527932150,0.16,0.16,26527932150 +HMM,011200,19,23700,2,700,3.04,1075061,2803690,1025039496,1075061,3.04,38.34,0.10,0.10,25978067950,0.11,0.11,25978067950 +LIG넥스원,079550,20,630000,2,21000,3.45,40841,218715,22000000,40841,3.45,18.67,0.19,0.19,25859718500,0.19,0.19,25859718500 +우리기술,032820,21,4290,2,175,4.25,6181977,44013220,165530656,6181977,4.25,14.05,3.73,3.73,25430280856,3.58,3.58,25430280856 +PLUS K방산,449450,22,53300,2,420,0.79,461709,3083730,22600000,461709,0.79,14.97,2.04,2.04,24866455236,2.06,2.06,24866455236 +현대차,005380,23,203000,5,-7000,-3.33,120998,662635,204757766,120998,-3.33,18.26,0.06,0.06,24578545000,0.06,0.06,24578545000 +달바글로벌,483650,24,176100,2,3600,2.09,138891,251274,12095915,138891,2.09,55.27,1.15,1.15,23846391600,1.12,1.12,23846391600 +현대건설,000720,25,76100,2,800,1.06,315909,1704580,111355765,315909,1.06,18.53,0.28,0.28,23612640300,0.28,0.28,23612640300 +한화오션,042660,26,86700,5,-1900,-2.14,256334,2973226,306413394,256334,-2.14,8.62,0.08,0.08,22382605800,0.08,0.08,22382605800 +카카오뱅크,323410,27,31550,5,-500,-1.56,702438,11125353,476989437,702438,-1.56,6.31,0.15,0.15,21726487875,0.14,0.14,21726487875 +한전기술,052690,28,112200,2,900,0.81,195783,2025008,38220000,195783,0.81,9.67,0.51,0.51,21435858850,0.50,0.50,21435858850 +오르비텍,046120,29,4750,2,375,8.57,4173616,34762520,27449486,4173616,8.57,12.01,15.20,15.20,19738608703,15.14,15.14,19738608703 +삼성SDI,006400,30,169900,5,-6400,-3.63,110358,934905,80585530,110358,-3.63,11.80,0.14,0.14,18840815000,0.14,0.14,18840815000 diff --git a/top30/20250623/top30-tv-20250623-092002.csv b/top30/20250623/top30-tv-20250623-092002.csv new file mode 100644 index 000000000000..251cb459ac92 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,64000,2,3800,6.31,5881048,10039131,640561146,5881048,6.31,58.58,0.92,0.92,367967337500,0.90,0.90,367967337500 +카카오페이,377300,2,88400,2,8800,11.06,3497361,6866762,134696682,3497361,11.06,50.93,2.60,2.60,301208732850,2.53,2.53,301208732850 +카카오,035720,3,67100,2,500,0.75,3255555,16754279,441766501,3255555,0.75,19.43,0.74,0.74,219452787000,0.74,0.74,219452787000 +NAVER,035420,4,273500,2,4000,1.48,707000,4889308,158437008,707000,1.48,14.46,0.45,0.45,195537337500,0.45,0.45,195537337500 +삼성전자,005930,5,57800,5,-1700,-2.86,3254219,18072252,5919637922,3254219,-2.86,18.01,0.05,0.05,189040008600,0.06,0.06,189040008600 +SK하이닉스,000660,6,249500,5,-7500,-2.92,459346,3597877,728002365,459346,-2.92,12.77,0.06,0.06,115548183500,0.06,0.06,115548183500 +KODEX 레버리지,122630,7,21425,5,-640,-2.90,5201132,30235344,110150000,5201132,-2.90,17.20,4.72,4.72,112217667876,4.76,4.76,112217667876 +KODEX 200선물인버스2X,252670,8,1543,2,44,2.94,65058686,329200064,926800000,65058686,2.94,19.76,7.02,7.02,99728023488,6.97,6.97,99728023488 +KODEX 200,069500,9,40060,5,-580,-1.43,1504637,11672070,163050000,1504637,-1.43,12.89,0.92,0.92,60441337565,0.93,0.93,60441337565 +KODEX 코스닥150레버리지,233740,10,7845,5,-370,-4.50,7527719,32148148,251200000,7527719,-4.50,23.42,3.00,3.00,59281734937,3.01,3.01,59281734937 +흥구석유,024060,11,19140,2,3610,23.25,2804340,2314429,15000000,2804340,23.25,121.17,18.70,18.70,54240174080,18.89,18.89,54240174080 +대한해운,005880,12,1828,2,157,9.40,28754684,6436626,322747340,28754684,9.40,446.74,8.91,8.91,53428992901,9.06,9.06,53428992901 +달바글로벌,483650,13,182500,2,10000,5.80,299431,251274,12095915,299431,5.80,119.17,2.48,2.48,52666215400,2.39,2.39,52666215400 +현대로템,064350,14,214000,2,2000,0.94,244285,2063225,109142293,244285,0.94,11.84,0.22,0.22,52535710250,0.22,0.22,52535710250 +한화에어로스페이스,012450,15,943000,2,5000,0.53,53276,419837,47296201,53276,0.53,12.69,0.11,0.11,50186790000,0.11,0.11,50186790000 +풍산,103140,16,141500,2,15000,11.86,342765,1152634,28024278,342765,11.86,29.74,1.22,1.22,48784401200,1.23,1.23,48784401200 +한화시스템,272210,17,66900,2,1400,2.14,680131,2584433,188919389,680131,2.14,26.32,0.36,0.36,45839755850,0.36,0.36,45839755850 +KODEX 인버스,114800,18,3775,2,60,1.62,11595428,39599492,179300000,11595428,1.62,29.28,6.47,6.47,43609478023,6.44,6.44,43609478023 +PLUS K방산,449450,19,53660,2,780,1.48,767037,3083730,22600000,767037,1.48,24.87,3.39,3.39,41196031595,3.40,3.40,41196031595 +카카오뱅크,323410,20,30650,5,-1400,-4.37,1243414,11125353,476989437,1243414,-4.37,11.18,0.26,0.26,38536534050,0.26,0.26,38536534050 +우리기술,032820,21,4255,2,140,3.40,9148578,44013220,165530656,9148578,3.40,20.79,5.53,5.53,38122363957,5.41,5.41,38122363957 +LIG넥스원,079550,22,633000,2,24000,3.94,59403,218715,22000000,59403,3.94,27.16,0.27,0.27,37600769500,0.27,0.27,37600769500 +한전기술,052690,23,112200,2,900,0.81,332948,2025008,38220000,332948,0.81,16.44,0.87,0.87,36786062400,0.86,0.86,36786062400 +현대건설,000720,24,76400,2,1100,1.46,485389,1704580,111355765,485389,1.46,28.48,0.44,0.44,36487926950,0.43,0.43,36487926950 +HMM,011200,25,23700,2,700,3.04,1518203,2803690,1025039496,1518203,3.04,54.15,0.15,0.15,36439416525,0.15,0.15,36439416525 +현대차,005380,26,201500,5,-8500,-4.05,178715,662635,204757766,178715,-4.05,26.97,0.09,0.09,36252375250,0.09,0.09,36252375250 +SK이노베이션,096770,27,106300,2,3900,3.81,322533,598998,151034776,322533,3.81,53.85,0.21,0.21,34741535650,0.22,0.22,34741535650 +한화오션,042660,28,87400,5,-1200,-1.35,387435,2973226,306413394,387435,-1.35,13.03,0.13,0.13,33775853800,0.13,0.13,33775853800 +삼성SDI,006400,29,169000,5,-7300,-4.14,188356,934905,80585530,188356,-4.14,20.15,0.23,0.23,32039480100,0.24,0.24,32039480100 +삼성중공업,010140,30,17010,2,140,0.83,1877230,13125958,880000000,1877230,0.83,14.30,0.21,0.21,31747271075,0.21,0.21,31747271075 diff --git a/top30/20250623/top30-tv-20250623-093001.csv b/top30/20250623/top30-tv-20250623-093001.csv new file mode 100644 index 000000000000..1427c8b89893 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,63000,2,2800,4.65,6975680,10039131,640561146,6975680,4.65,69.48,1.09,1.09,437125437300,1.08,1.08,437125437300 +카카오페이,377300,2,88400,2,8800,11.06,4233986,6866762,134696682,4233986,11.06,61.66,3.14,3.14,365051456700,3.07,3.07,365051456700 +카카오,035720,3,66700,2,100,0.15,4068937,16754279,441766501,4068937,0.15,24.29,0.92,0.92,273633046750,0.93,0.93,273633046750 +NAVER,035420,4,273500,2,4000,1.48,944411,4889308,158437008,944411,1.48,19.32,0.60,0.60,260099329750,0.60,0.60,260099329750 +삼성전자,005930,5,57700,5,-1800,-3.03,4362802,18072252,5919637922,4362802,-3.03,24.14,0.07,0.07,253069460900,0.07,0.07,253069460900 +KODEX 레버리지,122630,6,21315,5,-750,-3.40,7249240,30235344,110150000,7249240,-3.40,23.98,6.58,6.58,155863327857,6.64,6.64,155863327857 +SK하이닉스,000660,7,249500,5,-7500,-2.92,608429,3597877,728002365,608429,-2.92,16.91,0.08,0.08,152704817750,0.08,0.08,152704817750 +KODEX 200선물인버스2X,252670,8,1551,2,52,3.47,86827717,329200064,926800000,86827717,3.47,26.38,9.37,9.37,133485181092,9.29,9.29,133485181092 +KODEX 200,069500,9,39955,5,-685,-1.69,2337542,11672070,163050000,2337542,-1.69,20.03,1.43,1.43,93732122949,1.44,1.44,93732122949 +KODEX 코스닥150레버리지,233740,10,7825,5,-390,-4.75,9179412,32148148,251200000,9179412,-4.75,28.55,3.65,3.65,72192196467,3.67,3.67,72192196467 +달바글로벌,483650,11,182400,2,9900,5.74,369469,251274,12095915,369469,5.74,147.04,3.05,3.05,65409040500,2.96,2.96,65409040500 +풍산,103140,12,142200,2,15700,12.41,435319,1152634,28024278,435319,12.41,37.77,1.55,1.55,62002281550,1.56,1.56,62002281550 +현대로템,064350,13,214000,2,2000,0.94,287045,2063225,109142293,287045,0.94,13.91,0.26,0.26,61688528000,0.26,0.26,61688528000 +흥구석유,024060,14,19310,2,3780,24.34,3180200,2314429,15000000,3180200,24.34,137.41,21.20,21.20,61473619535,21.22,21.22,61473619535 +한화에어로스페이스,012450,15,938000,3,0,0.00,63219,419837,47296201,63219,0.00,15.06,0.13,0.13,59527717000,0.13,0.13,59527717000 +대한해운,005880,16,1817,2,146,8.74,32026108,6436626,322747340,32026108,8.74,497.56,9.92,9.92,59403561165,10.13,10.13,59403561165 +SK이터닉스,475150,17,25800,2,3700,16.74,2376713,1209896,33754042,2376713,16.74,196.44,7.04,7.04,58370383125,6.70,6.70,58370383125 +KODEX 인버스,114800,18,3785,2,70,1.88,14447540,39599492,179300000,14447540,1.88,36.48,8.06,8.06,54401671530,8.02,8.02,54401671530 +카카오뱅크,323410,19,30300,5,-1750,-5.46,1761288,11125353,476989437,1761288,-5.46,15.83,0.37,0.37,54188847975,0.37,0.37,54188847975 +한화시스템,272210,20,66600,2,1100,1.68,759846,2584433,188919389,759846,1.68,29.40,0.40,0.40,51154345450,0.41,0.41,51154345450 +PLUS K방산,449450,21,53595,2,715,1.35,900538,3083730,22600000,900538,1.35,29.20,3.98,3.98,48356670227,3.99,3.99,48356670227 +LIG넥스원,079550,22,638000,2,29000,4.76,75069,218715,22000000,75069,4.76,34.32,0.34,0.34,47568232000,0.34,0.34,47568232000 +현대차,005380,23,201000,5,-9000,-4.29,232294,662635,204757766,232294,-4.29,35.06,0.11,0.11,47041232500,0.11,0.11,47041232500 +우리기술,032820,24,4235,2,120,2.92,10950171,44013220,165530656,10950171,2.92,24.88,6.62,6.62,45745082387,6.53,6.53,45745082387 +현대건설,000720,25,76500,2,1200,1.59,597759,1704580,111355765,597759,1.59,35.07,0.54,0.54,45046549300,0.53,0.53,45046549300 +TIGER 200,102110,26,39935,5,-665,-1.64,1104091,2860987,65950000,1104091,-1.64,38.59,1.67,1.67,44243511117,1.68,1.68,44243511117 +한전기술,052690,27,110800,5,-500,-0.45,398161,2025008,38220000,398161,-0.45,19.66,1.04,1.04,43997320400,1.04,1.04,43997320400 +HMM,011200,28,23550,2,550,2.39,1802055,2803690,1025039496,1802055,2.39,64.27,0.18,0.18,43138375550,0.18,0.18,43138375550 +삼성SDI,006400,29,168700,5,-7600,-4.31,253848,934905,80585530,253848,-4.31,27.15,0.32,0.32,43088535350,0.32,0.32,43088535350 +SK이노베이션,096770,30,105800,2,3400,3.32,382983,598998,151034776,382983,3.32,63.94,0.25,0.25,41130242750,0.26,0.26,41130242750 diff --git a/top30/20250623/top30-tv-20250623-094001.csv b/top30/20250623/top30-tv-20250623-094001.csv new file mode 100644 index 000000000000..455560a61a69 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,64600,2,4400,7.31,8432209,10039131,640561146,8432209,7.31,83.99,1.32,1.32,530193905450,1.28,1.28,530193905450 +카카오페이,377300,2,90000,2,10400,13.07,4735360,6866762,134696682,4735360,13.07,68.96,3.52,3.52,409689990600,3.38,3.38,409689990600 +카카오,035720,3,67100,2,500,0.75,4528208,16754279,441766501,4528208,0.75,27.03,1.03,1.03,304384448750,1.03,1.03,304384448750 +NAVER,035420,4,276500,2,7000,2.60,1088857,4889308,158437008,1088857,2.60,22.27,0.69,0.69,299786125000,0.68,0.68,299786125000 +삼성전자,005930,5,57900,5,-1600,-2.69,4814302,18072252,5919637922,4814302,-2.69,26.64,0.08,0.08,279166431900,0.08,0.08,279166431900 +KODEX 레버리지,122630,6,21460,5,-605,-2.74,8669219,30235344,110150000,8669219,-2.74,28.67,7.87,7.87,186257434785,7.88,7.88,186257434785 +SK하이닉스,000660,7,252000,5,-5000,-1.95,726930,3597877,728002365,726930,-1.95,20.20,0.10,0.10,182375288500,0.10,0.10,182375288500 +KODEX 200선물인버스2X,252670,8,1540,2,41,2.74,105972980,329200064,926800000,105972980,2.74,32.19,11.43,11.43,163076701361,11.43,11.43,163076701361 +KODEX 200,069500,9,40105,5,-535,-1.32,2812077,11672070,163050000,2812077,-1.32,24.09,1.72,1.72,112736770638,1.72,1.72,112736770638 +KODEX 코스닥150레버리지,233740,10,7825,5,-390,-4.75,10303308,32148148,251200000,10303308,-4.75,32.05,4.10,4.10,80984306854,4.12,4.12,80984306854 +SK이터닉스,475150,11,25900,2,3800,17.19,3172562,1209896,33754042,3172562,17.19,262.22,9.40,9.40,78724199275,9.00,9.00,78724199275 +달바글로벌,483650,12,182400,2,9900,5.74,415888,251274,12095915,415888,5.74,165.51,3.44,3.44,73863365900,3.35,3.35,73863365900 +한화에어로스페이스,012450,13,933000,5,-5000,-0.53,74277,419837,47296201,74277,-0.53,17.69,0.16,0.16,69866522500,0.16,0.16,69866522500 +풍산,103140,14,141500,2,15000,11.86,477766,1152634,28024278,477766,11.86,41.45,1.70,1.70,68017868450,1.72,1.72,68017868450 +현대로템,064350,15,213500,2,1500,0.71,315458,2063225,109142293,315458,0.71,15.29,0.29,0.29,67770920750,0.29,0.29,67770920750 +흥구석유,024060,16,19110,2,3580,23.05,3428023,2314429,15000000,3428023,23.05,148.12,22.85,22.85,66239971300,23.11,23.11,66239971300 +대한해운,005880,17,1820,2,149,8.92,33873318,6436626,322747340,33873318,8.92,526.26,10.50,10.50,62772941718,10.69,10.69,62772941718 +KODEX 인버스,114800,18,3770,2,55,1.48,16202987,39599492,179300000,16202987,1.48,40.92,9.04,9.04,61030107479,9.03,9.03,61030107479 +카카오뱅크,323410,19,30600,5,-1450,-4.52,1941458,11125353,476989437,1941458,-4.52,17.45,0.41,0.41,59682882675,0.41,0.41,59682882675 +한화시스템,272210,20,66300,2,800,1.22,861684,2584433,188919389,861684,1.22,33.34,0.46,0.46,57919072950,0.46,0.46,57919072950 +TIGER 200,102110,21,40085,5,-515,-1.27,1443454,2860987,65950000,1443454,-1.27,50.45,2.19,2.19,57821641059,2.19,2.19,57821641059 +PLUS K방산,449450,22,53510,2,630,1.19,1057473,3083730,22600000,1057473,1.19,34.29,4.68,4.68,56769704891,4.69,4.69,56769704891 +현대건설,000720,23,77000,2,1700,2.26,739438,1704580,111355765,739438,2.26,43.38,0.66,0.66,55937420400,0.65,0.65,55937420400 +현대차,005380,24,202500,5,-7500,-3.57,267000,662635,204757766,267000,-3.57,40.29,0.13,0.13,54034156500,0.13,0.13,54034156500 +LIG넥스원,079550,25,634500,2,25500,4.19,83054,218715,22000000,83054,4.19,37.97,0.38,0.38,52641000000,0.38,0.38,52641000000 +한전기술,052690,26,112600,2,1300,1.17,466570,2025008,38220000,466570,1.17,23.04,1.22,1.22,51638661300,1.20,1.20,51638661300 +우리기술,032820,27,4265,2,150,3.65,12041242,44013220,165530656,12041242,3.65,27.36,7.27,7.27,50363643638,7.13,7.13,50363643638 +HMM,011200,28,23750,2,750,3.26,2016705,2803690,1025039496,2016705,3.26,71.93,0.20,0.20,48227658625,0.20,0.20,48227658625 +삼성SDI,006400,29,168900,5,-7400,-4.20,284084,934905,80585530,284084,-4.20,30.39,0.35,0.35,48191548850,0.35,0.35,48191548850 +SK이노베이션,096770,30,104700,2,2300,2.25,433637,598998,151034776,433637,2.25,72.39,0.29,0.29,46451025300,0.29,0.29,46451025300 diff --git a/top30/20250623/top30-tv-20250623-095001.csv b/top30/20250623/top30-tv-20250623-095001.csv new file mode 100644 index 000000000000..f784fe98da64 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,64500,2,4300,7.14,9432899,10039131,640561146,9432899,7.14,93.96,1.47,1.47,594629446550,1.44,1.44,594629446550 +카카오페이,377300,2,89500,2,9900,12.44,5362681,6866762,134696682,5362681,12.44,78.10,3.98,3.98,466745650500,3.87,3.87,466745650500 +NAVER,035420,3,278000,2,8500,3.15,1207641,4889308,158437008,1207641,3.15,24.70,0.76,0.76,332702339000,0.76,0.76,332702339000 +카카오,035720,4,67300,2,700,1.05,4860579,16754279,441766501,4860579,1.05,29.01,1.10,1.10,326756906900,1.10,1.10,326756906900 +삼성전자,005930,5,57950,5,-1550,-2.61,5498372,18072252,5919637922,5498372,-2.61,30.42,0.09,0.09,318770927900,0.09,0.09,318770927900 +KODEX 레버리지,122630,6,21490,5,-575,-2.61,9548486,30235344,110150000,9548486,-2.61,31.58,8.67,8.67,205144031375,8.67,8.67,205144031375 +SK하이닉스,000660,7,252500,5,-4500,-1.75,806395,3597877,728002365,806395,-1.75,22.41,0.11,0.11,202358413000,0.11,0.11,202358413000 +KODEX 200선물인버스2X,252670,8,1538,2,39,2.60,112643726,329200064,926800000,112643726,2.60,34.22,12.15,12.15,173344556778,12.16,12.16,173344556778 +KODEX 200,069500,9,40120,5,-520,-1.28,3095752,11672070,163050000,3095752,-1.28,26.52,1.90,1.90,124115643965,1.90,1.90,124115643965 +SK이터닉스,475150,10,25800,2,3700,16.74,3560535,1209896,33754042,3560535,16.74,294.28,10.55,10.55,88631882725,10.18,10.18,88631882725 +KODEX 코스닥150레버리지,233740,11,7835,5,-380,-4.63,10903123,32148148,251200000,10903123,-4.63,33.92,4.34,4.34,85682913115,4.35,4.35,85682913115 +달바글로벌,483650,12,183000,2,10500,6.09,460978,251274,12095915,460978,6.09,183.46,3.81,3.81,82118259800,3.71,3.71,82118259800 +한화에어로스페이스,012450,13,929000,5,-9000,-0.96,85475,419837,47296201,85475,-0.96,20.36,0.18,0.18,80297994000,0.18,0.18,80297994000 +현대로템,064350,14,212500,2,500,0.24,343212,2063225,109142293,343212,0.24,16.63,0.31,0.31,73689738500,0.32,0.32,73689738500 +풍산,103140,15,141000,2,14500,11.46,516669,1152634,28024278,516669,11.46,44.83,1.84,1.84,73518660850,1.86,1.86,73518660850 +흥구석유,024060,16,19160,2,3630,23.37,3564350,2314429,15000000,3564350,23.37,154.01,23.76,23.76,68848492855,23.96,23.96,68848492855 +한화시스템,272210,17,65800,2,300,0.46,986230,2584433,188919389,986230,0.46,38.16,0.52,0.52,66138415550,0.53,0.53,66138415550 +대한해운,005880,18,1821,2,150,8.98,35159971,6436626,322747340,35159971,8.98,546.25,10.89,10.89,65117096397,11.08,11.08,65117096397 +카카오뱅크,323410,19,30650,5,-1400,-4.37,2105688,11125353,476989437,2105688,-4.37,18.93,0.44,0.44,64718310900,0.44,0.44,64718310900 +KODEX 인버스,114800,20,3767,2,52,1.40,16714280,39599492,179300000,16714280,1.40,42.21,9.32,9.32,62957637906,9.32,9.32,62957637906 +TIGER 200,102110,21,40105,5,-495,-1.22,1557064,2860987,65950000,1557064,-1.22,54.42,2.36,2.36,62375859862,2.36,2.36,62375859862 +PLUS K방산,449450,22,53287,2,407,0.77,1155062,3083730,22600000,1155062,0.77,37.46,5.11,5.11,61981882596,5.15,5.15,61981882596 +현대건설,000720,23,76500,2,1200,1.59,815884,1704580,111355765,815884,1.59,47.86,0.73,0.73,61797373250,0.73,0.73,61797373250 +현대차,005380,24,202000,5,-8000,-3.81,297113,662635,204757766,297113,-3.81,44.84,0.15,0.15,60117352000,0.15,0.15,60117352000 +한전기술,052690,25,111300,3,0,0.00,535267,2025008,38220000,535267,0.00,26.43,1.40,1.40,59326862150,1.39,1.39,59326862150 +LIG넥스원,079550,26,633000,2,24000,3.94,90971,218715,22000000,90971,3.94,41.59,0.41,0.41,57660803000,0.41,0.41,57660803000 +우리기술,032820,27,4260,2,145,3.52,12852277,44013220,165530656,12852277,3.52,29.20,7.76,7.76,53825181132,7.63,7.63,53825181132 +한전KPS,051600,28,62000,2,4300,7.45,861847,1178206,45000000,861847,7.45,73.15,1.92,1.92,52832590100,1.89,1.89,52832590100 +한화오션,042660,29,86900,5,-1700,-1.92,600650,2973226,306413394,600650,-1.92,20.20,0.20,0.20,52325759700,0.20,0.20,52325759700 +HMM,011200,30,23650,2,650,2.83,2156118,2803690,1025039496,2156118,2.83,76.90,0.21,0.21,51521585475,0.21,0.21,51521585475 diff --git a/top30/20250623/top30-tv-20250623-100001.csv b/top30/20250623/top30-tv-20250623-100001.csv new file mode 100644 index 000000000000..935481ef371a --- /dev/null +++ b/top30/20250623/top30-tv-20250623-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,64600,2,4400,7.31,9966252,10039131,640561146,9966252,7.31,99.27,1.56,1.56,628931045950,1.52,1.52,628931045950 +카카오페이,377300,2,91800,2,12200,15.33,5635753,6866762,134696682,5635753,15.33,82.07,4.18,4.18,491553884700,3.98,3.98,491553884700 +NAVER,035420,3,280000,2,10500,3.90,1478773,4889308,158437008,1478773,3.90,30.25,0.93,0.93,408765883000,0.92,0.92,408765883000 +카카오,035720,4,68200,2,1600,2.40,5619491,16754279,441766501,5619491,2.40,33.54,1.27,1.27,378414776150,1.26,1.26,378414776150 +삼성전자,005930,5,57900,5,-1600,-2.69,5823497,18072252,5919637922,5823497,-2.69,32.22,0.10,0.10,337598190350,0.10,0.10,337598190350 +KODEX 레버리지,122630,6,21525,5,-540,-2.45,10264366,30235344,110150000,10264366,-2.45,33.95,9.32,9.32,220550870906,9.30,9.30,220550870906 +SK하이닉스,000660,7,252500,5,-4500,-1.75,868948,3597877,728002365,868948,-1.75,24.15,0.12,0.12,218123013500,0.12,0.12,218123013500 +KODEX 200선물인버스2X,252670,8,1537,2,38,2.54,124810570,329200064,926800000,124810570,2.54,37.91,13.47,13.47,192036304585,13.48,13.48,192036304585 +KODEX 200,069500,9,40160,5,-480,-1.18,3409382,11672070,163050000,3409382,-1.18,29.21,2.09,2.09,136708586108,2.09,2.09,136708586108 +SK이터닉스,475150,10,26800,2,4700,21.27,4596413,1209896,33754042,4596413,21.27,379.90,13.62,13.62,116151788400,12.84,12.84,116151788400 +KODEX 코스닥150레버리지,233740,11,7825,5,-390,-4.75,11575299,32148148,251200000,11575299,-4.75,36.01,4.61,4.61,90949246425,4.63,4.63,90949246425 +한화에어로스페이스,012450,12,926000,5,-12000,-1.28,95004,419837,47296201,95004,-1.28,22.63,0.20,0.20,89134246500,0.20,0.20,89134246500 +달바글로벌,483650,13,182900,2,10400,6.03,483761,251274,12095915,483761,6.03,192.52,4.00,4.00,86290139250,3.90,3.90,86290139250 +현대로템,064350,14,212000,3,0,0.00,402848,2063225,109142293,402848,0.00,19.53,0.37,0.37,86283454250,0.37,0.37,86283454250 +풍산,103140,15,141800,2,15300,12.09,552419,1152634,28024278,552419,12.09,47.93,1.97,1.97,78595263700,1.98,1.98,78595263700 +흥구석유,024060,16,18980,2,3450,22.22,3747991,2314429,15000000,3747991,22.22,161.94,24.99,24.99,72349995530,25.41,25.41,72349995530 +한화시스템,272210,17,65700,2,200,0.31,1064184,2584433,188919389,1064184,0.31,41.18,0.56,0.56,71260389450,0.57,0.57,71260389450 +카카오뱅크,323410,18,31050,5,-1000,-3.12,2263029,11125353,476989437,2263029,-3.12,20.34,0.47,0.47,69576862450,0.47,0.47,69576862450 +대한해운,005880,19,1811,2,140,8.38,37139384,6436626,322747340,37139384,8.38,577.00,11.51,11.51,68722149942,11.76,11.76,68722149942 +KODEX 인버스,114800,20,3765,2,50,1.35,17577257,39599492,179300000,17577257,1.35,44.39,9.80,9.80,66208078852,9.81,9.81,66208078852 +현대건설,000720,21,76000,2,700,0.93,869570,1704580,111355765,869570,0.93,51.01,0.78,0.78,65883674950,0.78,0.78,65883674950 +LIG넥스원,079550,22,633000,2,24000,3.94,103466,218715,22000000,103466,3.94,47.31,0.47,0.47,65574467500,0.47,0.47,65574467500 +PLUS K방산,449450,23,53160,2,280,0.53,1217374,3083730,22600000,1217374,0.53,39.48,5.39,5.39,65295658490,5.43,5.43,65295658490 +TIGER 200,102110,24,40130,5,-470,-1.16,1614660,2860987,65950000,1614660,-1.16,56.44,2.45,2.45,64686392612,2.44,2.44,64686392612 +현대차,005380,25,202000,5,-8000,-3.81,312513,662635,204757766,312513,-3.81,47.16,0.15,0.15,63224993250,0.15,0.15,63224993250 +한전기술,052690,26,111600,2,300,0.27,568686,2025008,38220000,568686,0.27,28.08,1.49,1.49,63043155900,1.48,1.48,63043155900 +한화오션,042660,27,86400,5,-2200,-2.48,717489,2973226,306413394,717489,-2.48,24.13,0.23,0.23,62443512050,0.24,0.24,62443512050 +한전KPS,051600,28,61300,2,3600,6.24,958241,1178206,45000000,958241,6.24,81.33,2.13,2.13,58730763900,2.13,2.13,58730763900 +우리기술,032820,29,4230,2,115,2.79,13439468,44013220,165530656,13439468,2.79,30.54,8.12,8.12,56313796010,8.04,8.04,56313796010 +삼성중공업,010140,30,17010,2,140,0.83,3208580,13125958,880000000,3208580,0.83,24.44,0.36,0.36,54434557785,0.36,0.36,54434557785 diff --git a/top30/20250623/top30-tv-20250623-101001.csv b/top30/20250623/top30-tv-20250623-101001.csv new file mode 100644 index 000000000000..46f31f613c6c --- /dev/null +++ b/top30/20250623/top30-tv-20250623-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,64500,2,4300,7.14,10621428,10039131,640561146,10621428,7.14,105.80,1.66,1.66,671277484500,1.62,1.62,671277484500 +카카오페이,377300,2,90400,2,10800,13.57,5872518,6866762,134696682,5872518,13.57,85.52,4.36,4.36,513082960800,4.21,4.21,513082960800 +NAVER,035420,3,278000,2,8500,3.15,1584868,4889308,158437008,1584868,3.15,32.41,1.00,1.00,438366829750,1.00,1.00,438366829750 +카카오,035720,4,67700,2,1100,1.65,6006214,16754279,441766501,6006214,1.65,35.85,1.36,1.36,404621556750,1.35,1.35,404621556750 +삼성전자,005930,5,57950,5,-1550,-2.61,6329647,18072252,5919637922,6329647,-2.61,35.02,0.11,0.11,366905646150,0.11,0.11,366905646150 +KODEX 레버리지,122630,6,21570,5,-495,-2.24,10821325,30235344,110150000,10821325,-2.24,35.79,9.82,9.82,232553933477,9.79,9.79,232553933477 +SK하이닉스,000660,7,252500,5,-4500,-1.75,911837,3597877,728002365,911837,-1.75,25.34,0.13,0.13,228950826500,0.12,0.12,228950826500 +KODEX 200선물인버스2X,252670,8,1534,2,35,2.33,132173624,329200064,926800000,132173624,2.33,40.15,14.26,14.26,203334953265,14.30,14.30,203334953265 +KODEX 200,069500,9,40190,5,-450,-1.11,3635337,11672070,163050000,3635337,-1.11,31.15,2.23,2.23,145787125467,2.22,2.22,145787125467 +SK이터닉스,475150,10,26500,2,4400,19.91,5099013,1209896,33754042,5099013,19.91,421.44,15.11,15.11,129650509050,14.49,14.49,129650509050 +KODEX 코스닥150레버리지,233740,11,7855,5,-360,-4.38,12612337,32148148,251200000,12612337,-4.38,39.23,5.02,5.02,99064180383,5.02,5.02,99064180383 +한화에어로스페이스,012450,12,932000,5,-6000,-0.64,102593,419837,47296201,102593,-0.64,24.44,0.22,0.22,96171674500,0.22,0.22,96171674500 +달바글로벌,483650,13,183300,2,10800,6.26,521033,251274,12095915,521033,6.26,207.36,4.31,4.31,93122726900,4.20,4.20,93122726900 +현대로템,064350,14,212500,2,500,0.24,433607,2063225,109142293,433607,0.24,21.02,0.40,0.40,92826908500,0.40,0.40,92826908500 +풍산,103140,15,141600,2,15100,11.94,572819,1152634,28024278,572819,11.94,49.70,2.04,2.04,81489275400,2.05,2.05,81489275400 +흥구석유,024060,16,18810,2,3280,21.12,4111312,2314429,15000000,4111312,21.12,177.64,27.41,27.41,79168500240,28.06,28.06,79168500240 +한화시스템,272210,17,66800,2,1300,1.98,1147084,2584433,188919389,1147084,1.98,44.38,0.61,0.61,76766163800,0.61,0.61,76766163800 +대한해운,005880,18,1779,2,108,6.46,40493535,6436626,322747340,40493535,6.46,629.11,12.55,12.55,74702453659,13.01,13.01,74702453659 +카카오뱅크,323410,19,30750,5,-1300,-4.06,2405469,11125353,476989437,2405469,-4.06,21.62,0.50,0.50,73979524325,0.50,0.50,73979524325 +LIG넥스원,079550,20,641000,2,32000,5.25,116143,218715,22000000,116143,5.25,53.10,0.53,0.53,73670037500,0.52,0.52,73670037500 +KODEX 인버스,114800,21,3760,2,45,1.21,19150916,39599492,179300000,19150916,1.21,48.36,10.68,10.68,72135080860,10.70,10.70,72135080860 +현대건설,000720,22,76700,2,1400,1.86,911229,1704580,111355765,911229,1.86,53.46,0.82,0.82,69074197300,0.81,0.81,69074197300 +오르비텍,046120,23,5350,2,975,22.29,14184778,34762520,27449486,14184778,22.29,40.80,51.68,51.68,69027479052,47.00,47.00,69027479052 +PLUS K방산,449450,24,53460,2,580,1.10,1285391,3083730,22600000,1285391,1.10,41.68,5.69,5.69,68927390141,5.70,5.70,68927390141 +TIGER 200,102110,25,40165,5,-435,-1.07,1694752,2860987,65950000,1694752,-1.07,59.24,2.57,2.57,67901618509,2.56,2.56,67901618509 +한화오션,042660,26,86600,5,-2000,-2.26,780086,2973226,306413394,780086,-2.26,26.24,0.25,0.25,67871143750,0.26,0.26,67871143750 +한전기술,052690,27,112000,2,700,0.63,603615,2025008,38220000,603615,0.63,29.81,1.58,1.58,66957337100,1.56,1.56,66957337100 +현대차,005380,28,202000,5,-8000,-3.81,319651,662635,204757766,319651,-3.81,48.24,0.16,0.16,64665057500,0.16,0.16,64665057500 +우리기술,032820,29,4320,2,205,4.98,15171399,44013220,165530656,15171399,4.98,34.47,9.17,9.17,63748529361,8.91,8.91,63748529361 +한전KPS,051600,30,61900,2,4200,7.28,1027447,1178206,45000000,1027447,7.28,87.20,2.28,2.28,63000449500,2.26,2.26,63000449500 diff --git a/top30/20250623/top30-tv-20250623-102001.csv b/top30/20250623/top30-tv-20250623-102001.csv new file mode 100644 index 000000000000..91896a1ad08f --- /dev/null +++ b/top30/20250623/top30-tv-20250623-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,64700,2,4500,7.48,11032206,10039131,640561146,11032206,7.48,109.89,1.72,1.72,697819641200,1.68,1.68,697819641200 +카카오페이,377300,2,93500,2,13900,17.46,6289702,6866762,134696682,6289702,17.46,91.60,4.67,4.67,551657752200,4.38,4.38,551657752200 +NAVER,035420,3,277750,2,8250,3.06,1678849,4889308,158437008,1678849,3.06,34.34,1.06,1.06,464550151000,1.06,1.06,464550151000 +카카오,035720,4,67900,2,1300,1.95,6279972,16754279,441766501,6279972,1.95,37.48,1.42,1.42,423228870050,1.41,1.41,423228870050 +삼성전자,005930,5,57850,5,-1650,-2.77,6577231,18072252,5919637922,6577231,-2.77,36.39,0.11,0.11,381236227850,0.11,0.11,381236227850 +SK하이닉스,000660,6,252000,5,-5000,-1.95,1006768,3597877,728002365,1006768,-1.95,27.98,0.14,0.14,252905029750,0.14,0.14,252905029750 +KODEX 레버리지,122630,7,21490,5,-575,-2.61,11760702,30235344,110150000,11760702,-2.61,38.90,10.68,10.68,252791109429,10.68,10.68,252791109429 +KODEX 200선물인버스2X,252670,8,1539,2,40,2.67,142649544,329200064,926800000,142649544,2.67,43.33,15.39,15.39,219428447051,15.38,15.38,219428447051 +KODEX 200,069500,9,40120,5,-520,-1.28,4035974,11672070,163050000,4035974,-1.28,34.58,2.48,2.48,161874438966,2.47,2.47,161874438966 +SK이터닉스,475150,10,26700,2,4600,20.81,5350570,1209896,33754042,5350570,20.81,442.23,15.85,15.85,136348574925,15.13,15.13,136348574925 +KODEX 코스닥150레버리지,233740,11,7815,5,-400,-4.87,13523259,32148148,251200000,13523259,-4.87,42.07,5.38,5.38,106189223956,5.41,5.41,106189223956 +한화에어로스페이스,012450,12,929000,5,-9000,-0.96,106937,419837,47296201,106937,-0.96,25.47,0.23,0.23,100215063500,0.23,0.23,100215063500 +현대로템,064350,13,210500,5,-1500,-0.71,466529,2063225,109142293,466529,-0.71,22.61,0.43,0.43,99799864750,0.43,0.43,99799864750 +달바글로벌,483650,14,182300,2,9800,5.68,534382,251274,12095915,534382,5.68,212.67,4.42,4.42,95560996150,4.33,4.33,95560996150 +오르비텍,046120,15,5570,2,1195,27.31,17391555,34762520,27449486,17391555,27.31,50.03,63.36,63.36,86507990472,56.58,56.58,86507990472 +풍산,103140,16,140100,2,13600,10.75,603768,1152634,28024278,603768,10.75,52.38,2.15,2.15,85860432850,2.19,2.19,85860432850 +한화시스템,272210,17,66900,2,1400,2.14,1232943,2584433,188919389,1232943,2.14,47.71,0.65,0.65,82513088250,0.65,0.65,82513088250 +흥구석유,024060,18,18670,2,3140,20.22,4225328,2314429,15000000,4225328,20.22,182.56,28.17,28.17,81300056320,29.03,29.03,81300056320 +카카오뱅크,323410,19,31025,5,-1025,-3.20,2569067,11125353,476989437,2569067,-3.20,23.09,0.54,0.54,79055289700,0.53,0.53,79055289700 +TIGER 200,102110,20,40090,5,-510,-1.26,1963230,2860987,65950000,1963230,-1.26,68.62,2.98,2.98,78681477256,2.98,2.98,78681477256 +LIG넥스원,079550,21,642000,2,33000,5.42,123770,218715,22000000,123770,5.42,56.59,0.56,0.56,78566646000,0.56,0.56,78566646000 +대한해운,005880,22,1759,2,88,5.27,42311333,6436626,322747340,42311333,5.27,657.35,13.11,13.11,77912154847,13.72,13.72,77912154847 +KODEX 인버스,114800,23,3765,2,50,1.35,20448477,39599492,179300000,20448477,1.35,51.64,11.40,11.40,77020097172,11.41,11.41,77020097172 +현대건설,000720,24,76200,2,900,1.20,947309,1704580,111355765,947309,1.20,55.57,0.85,0.85,71829883900,0.85,0.85,71829883900 +PLUS K방산,449450,25,53320,2,440,0.83,1333462,3083730,22600000,1333462,0.83,43.24,5.90,5.90,71496871837,5.93,5.93,71496871837 +한화오션,042660,26,86700,5,-1900,-2.14,812609,2973226,306413394,812609,-2.14,27.33,0.27,0.27,70690596700,0.27,0.27,70690596700 +현대차,005380,27,201500,5,-8500,-4.05,346582,662635,204757766,346582,-4.05,52.30,0.17,0.17,70093911250,0.17,0.17,70093911250 +한전기술,052690,28,112100,2,800,0.72,624518,2025008,38220000,624518,0.72,30.84,1.63,1.63,69300649450,1.62,1.62,69300649450 +우리기술,032820,29,4310,2,195,4.74,16313685,44013220,165530656,16313685,4.74,37.07,9.86,9.86,68659552093,9.62,9.62,68659552093 +한전KPS,051600,30,62000,2,4300,7.45,1107953,1178206,45000000,1107953,7.45,94.04,2.46,2.46,67996775600,2.44,2.44,67996775600 diff --git a/top30/20250623/top30-tv-20250623-103001.csv b/top30/20250623/top30-tv-20250623-103001.csv new file mode 100644 index 000000000000..3475fee40059 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,64200,2,4000,6.64,11483561,10039131,640561146,11483561,6.64,114.39,1.79,1.79,726819940650,1.77,1.77,726819940650 +카카오페이,377300,2,97800,2,18200,22.86,7011831,6866762,134696682,7011831,22.86,102.11,5.21,5.21,620240933050,4.71,4.71,620240933050 +NAVER,035420,3,277500,2,8000,2.97,1746837,4889308,158437008,1746837,2.97,35.73,1.10,1.10,483414911750,1.10,1.10,483414911750 +카카오,035720,4,68100,2,1500,2.25,6531102,16754279,441766501,6531102,2.25,38.98,1.48,1.48,440280896700,1.46,1.46,440280896700 +삼성전자,005930,5,57800,5,-1700,-2.86,7332627,18072252,5919637922,7332627,-2.86,40.57,0.12,0.12,424892102150,0.12,0.12,424892102150 +SK하이닉스,000660,6,253000,5,-4000,-1.56,1063804,3597877,728002365,1063804,-1.56,29.57,0.15,0.15,267278313250,0.15,0.15,267278313250 +KODEX 레버리지,122630,7,21515,5,-550,-2.49,12225071,30235344,110150000,12225071,-2.49,40.43,11.10,11.10,262772793819,11.09,11.09,262772793819 +KODEX 200선물인버스2X,252670,8,1537,2,38,2.54,148257823,329200064,926800000,148257823,2.54,45.04,16.00,16.00,228059174380,16.01,16.01,228059174380 +KODEX 200,069500,9,40155,5,-485,-1.19,4350037,11672070,163050000,4350037,-1.19,37.27,2.67,2.67,174477564910,2.66,2.66,174477564910 +SK이터닉스,475150,10,27950,2,5850,26.47,6231156,1209896,33754042,6231156,26.47,515.02,18.46,18.46,160512435225,17.01,17.01,160512435225 +현대로템,064350,11,209000,5,-3000,-1.42,524242,2063225,109142293,524242,-1.42,25.41,0.48,0.48,111938177000,0.49,0.49,111938177000 +KODEX 코스닥150레버리지,233740,12,7830,5,-385,-4.69,14228027,32148148,251200000,14228027,-4.69,44.26,5.66,5.66,111695671484,5.68,5.68,111695671484 +한화에어로스페이스,012450,13,924000,5,-14000,-1.49,113169,419837,47296201,113169,-1.49,26.96,0.24,0.24,105983821500,0.24,0.24,105983821500 +달바글로벌,483650,14,182000,2,9500,5.51,545292,251274,12095915,545292,5.51,217.01,4.51,4.51,97545396650,4.43,4.43,97545396650 +풍산,103140,15,137200,2,10700,8.46,663812,1152634,28024278,663812,8.46,57.59,2.37,2.37,94168187050,2.45,2.45,94168187050 +오르비텍,046120,16,5400,2,1025,23.43,18782285,34762520,27449486,18782285,23.43,54.03,68.42,68.42,94094886232,63.48,63.48,94094886232 +카카오뱅크,323410,17,31600,5,-450,-1.40,2844869,11125353,476989437,2844869,-1.40,25.57,0.60,0.60,87683253925,0.58,0.58,87683253925 +LIG넥스원,079550,18,638000,2,29000,4.76,134859,218715,22000000,134859,4.76,61.66,0.61,0.61,85652959500,0.61,0.61,85652959500 +흥구석유,024060,19,18370,2,2840,18.29,4458115,2314429,15000000,4458115,18.29,192.62,29.72,29.72,85608112040,31.07,31.07,85608112040 +한화시스템,272210,20,66200,2,700,1.07,1278542,2584433,188919389,1278542,1.07,49.47,0.68,0.68,85543548450,0.68,0.68,85543548450 +TIGER 200,102110,21,40125,5,-475,-1.17,2075569,2860987,65950000,2075569,-1.17,72.55,3.15,3.15,83188081426,3.14,3.14,83188081426 +KODEX 인버스,114800,22,3765,2,50,1.35,21295735,39599492,179300000,21295735,1.35,53.78,11.88,11.88,80213364574,11.88,11.88,80213364574 +대한해운,005880,23,1762,2,91,5.45,43369544,6436626,322747340,43369544,5.45,673.79,13.44,13.44,79774555721,14.03,14.03,79774555721 +한화오션,042660,24,86200,5,-2400,-2.71,893114,2973226,306413394,893114,-2.71,30.04,0.29,0.29,77638873250,0.29,0.29,77638873250 +현대차,005380,25,201500,5,-8500,-4.05,379110,662635,204757766,379110,-4.05,57.21,0.19,0.19,76650998500,0.19,0.19,76650998500 +PLUS K방산,449450,26,52905,2,25,0.05,1421023,3083730,22600000,1421023,0.05,46.08,6.29,6.29,76143210414,6.37,6.37,76143210414 +현대건설,000720,27,75600,2,300,0.40,997188,1704580,111355765,997188,0.40,58.50,0.90,0.90,75608100200,0.90,0.90,75608100200 +미래에셋증권,006800,28,21800,2,2270,11.62,3489775,6243941,570316408,3489775,11.62,55.89,0.61,0.61,73868228435,0.59,0.59,73868228435 +우진엔텍,457550,29,34250,2,4250,14.17,2200191,2186025,9271339,2200191,14.17,100.65,23.73,23.73,72775549900,22.92,22.92,72775549900 +우리기술,032820,30,4260,2,145,3.52,17159681,44013220,165530656,17159681,3.52,38.99,10.37,10.37,72299779865,10.25,10.25,72299779865 diff --git a/top30/20250623/top30-tv-20250623-104001.csv b/top30/20250623/top30-tv-20250623-104001.csv new file mode 100644 index 000000000000..df852fcfd167 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,66300,2,6100,10.13,13104222,10039131,640561146,13104222,10.13,130.53,2.05,2.05,832892557500,1.96,1.96,832892557500 +카카오페이,377300,2,96700,2,17100,21.48,7685704,6866762,134696682,7685704,21.48,111.93,5.71,5.71,686163638900,5.27,5.27,686163638900 +NAVER,035420,3,277000,2,7500,2.78,1808948,4889308,158437008,1808948,2.78,37.00,1.14,1.14,500621324000,1.14,1.14,500621324000 +카카오,035720,4,67800,2,1200,1.80,6765944,16754279,441766501,6765944,1.80,40.38,1.53,1.53,456231326150,1.52,1.52,456231326150 +삼성전자,005930,5,57900,5,-1600,-2.69,7628816,18072252,5919637922,7628816,-2.69,42.21,0.13,0.13,442023339500,0.13,0.13,442023339500 +KODEX 레버리지,122630,6,21700,5,-365,-1.65,13564878,30235344,110150000,13564878,-1.65,44.86,12.31,12.31,291761355984,12.21,12.21,291761355984 +SK하이닉스,000660,7,255000,5,-2000,-0.78,1123407,3597877,728002365,1123407,-0.78,31.22,0.15,0.15,282387637750,0.15,0.15,282387637750 +KODEX 200선물인버스2X,252670,8,1524,2,25,1.67,160796188,329200064,926800000,160796188,1.67,48.84,17.35,17.35,247235804841,17.50,17.50,247235804841 +KODEX 200,069500,9,40320,5,-320,-0.79,4625145,11672070,163050000,4625145,-0.79,39.63,2.84,2.84,185554916059,2.82,2.82,185554916059 +SK이터닉스,475150,10,27300,2,5200,23.53,6544531,1209896,33754042,6544531,23.53,540.92,19.39,19.39,169135051775,18.35,18.35,169135051775 +미래에셋증권,006800,11,22550,2,3020,15.46,5586505,6243941,570316408,5586505,15.46,89.47,0.98,0.98,120628974360,0.94,0.94,120628974360 +현대로템,064350,12,208500,5,-3500,-1.65,560344,2063225,109142293,560344,-1.65,27.16,0.51,0.51,119504506250,0.53,0.53,119504506250 +KODEX 코스닥150레버리지,233740,13,7815,5,-400,-4.87,14835140,32148148,251200000,14835140,-4.87,46.15,5.91,5.91,116444416922,5.93,5.93,116444416922 +한화에어로스페이스,012450,14,925000,5,-13000,-1.39,120912,419837,47296201,120912,-1.39,28.80,0.26,0.26,113142782500,0.26,0.26,113142782500 +풍산,103140,15,134000,2,7500,5.93,720567,1152634,28024278,720567,5.93,62.51,2.57,2.57,101866884550,2.71,2.71,101866884550 +달바글로벌,483650,16,182200,2,9700,5.62,558935,251274,12095915,558935,5.62,222.44,4.62,4.62,100028754700,4.54,4.54,100028754700 +오르비텍,046120,17,5500,2,1125,25.71,19521258,34762520,27449486,19521258,25.71,56.16,71.12,71.12,98130470082,65.00,65.00,98130470082 +카카오뱅크,323410,18,31200,5,-850,-2.65,3172881,11125353,476989437,3172881,-2.65,28.52,0.67,0.67,98020455800,0.66,0.66,98020455800 +흥구석유,024060,19,18130,2,2600,16.74,4753330,2314429,15000000,4753330,16.74,205.38,31.69,31.69,90997694510,33.46,33.46,90997694510 +LIG넥스원,079550,20,635000,2,26000,4.27,142774,218715,22000000,142774,4.27,65.28,0.65,0.65,90693968000,0.65,0.65,90693968000 +한화시스템,272210,21,66200,2,700,1.07,1309482,2584433,188919389,1309482,1.07,50.67,0.69,0.69,87596425500,0.70,0.70,87596425500 +TIGER 200,102110,22,40300,5,-300,-0.74,2130973,2860987,65950000,2130973,-0.74,74.48,3.23,3.23,85416668126,3.21,3.21,85416668126 +KODEX 인버스,114800,23,3755,2,40,1.08,22636319,39599492,179300000,22636319,1.08,57.16,12.62,12.62,85249121575,12.66,12.66,85249121575 +한화오션,042660,24,86300,5,-2300,-2.60,949936,2973226,306413394,949936,-2.60,31.95,0.31,0.31,82550151150,0.31,0.31,82550151150 +대한해운,005880,25,1754,2,83,4.97,44369277,6436626,322747340,44369277,4.97,689.33,13.75,13.75,81525739763,14.40,14.40,81525739763 +PLUS K방산,449450,26,52800,5,-80,-0.15,1490190,3083730,22600000,1490190,-0.15,48.32,6.59,6.59,79807264222,6.69,6.69,79807264222 +현대건설,000720,27,76200,2,900,1.20,1044694,1704580,111355765,1044694,1.20,61.29,0.94,0.94,79222011500,0.93,0.93,79222011500 +현대차,005380,28,202500,5,-7500,-3.57,389224,662635,204757766,389224,-3.57,58.74,0.19,0.19,78694390250,0.19,0.19,78694390250 +우진엔텍,457550,29,34450,2,4450,14.83,2362965,2186025,9271339,2362965,14.83,108.09,25.49,25.49,78343645925,24.53,24.53,78343645925 +한국정보인증,053300,30,9850,2,600,6.49,8060778,6689072,42441361,8060778,6.49,120.51,18.99,18.99,76539216475,18.31,18.31,76539216475 diff --git a/top30/20250623/top30-tv-20250623-105001.csv b/top30/20250623/top30-tv-20250623-105001.csv new file mode 100644 index 000000000000..bd816d89fb3a --- /dev/null +++ b/top30/20250623/top30-tv-20250623-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,65900,2,5700,9.47,13793137,10039131,640561146,13793137,9.47,137.39,2.15,2.15,878317529300,2.08,2.08,878317529300 +카카오페이,377300,2,97450,2,17850,22.42,7948917,6866762,134696682,7948917,22.42,115.76,5.90,5.90,711831741500,5.42,5.42,711831741500 +NAVER,035420,3,277000,2,7500,2.78,1861967,4889308,158437008,1861967,2.78,38.08,1.18,1.18,515352057500,1.17,1.17,515352057500 +카카오,035720,4,67900,2,1300,1.95,6940804,16754279,441766501,6940804,1.95,41.43,1.57,1.57,468111606600,1.56,1.56,468111606600 +삼성전자,005930,5,58000,5,-1500,-2.52,7998837,18072252,5919637922,7998837,-2.52,44.26,0.14,0.14,463453729550,0.13,0.13,463453729550 +KODEX 레버리지,122630,6,21710,5,-355,-1.61,14390402,30235344,110150000,14390402,-1.61,47.59,13.06,13.06,309684011165,12.95,12.95,309684011165 +SK하이닉스,000660,7,254500,5,-2500,-0.97,1195652,3597877,728002365,1195652,-0.97,33.23,0.16,0.16,300789182750,0.16,0.16,300789182750 +KODEX 200선물인버스2X,252670,8,1524,2,25,1.67,181923278,329200064,926800000,181923278,1.67,55.26,19.63,19.63,279436601083,19.78,19.78,279436601083 +KODEX 200,069500,9,40325,5,-315,-0.78,4794911,11672070,163050000,4794911,-0.78,41.08,2.94,2.94,192400936231,2.93,2.93,192400936231 +SK이터닉스,475150,10,27700,2,5600,25.34,6964060,1209896,33754042,6964060,25.34,575.59,20.63,20.63,180772015500,19.33,19.33,180772015500 +미래에셋증권,006800,11,22400,2,2870,14.70,6818022,6243941,570316408,6818022,14.70,109.19,1.20,1.20,148249338835,1.16,1.16,148249338835 +현대로템,064350,12,207500,5,-4500,-2.12,600901,2063225,109142293,600901,-2.12,29.12,0.55,0.55,127941385000,0.56,0.56,127941385000 +KODEX 코스닥150레버리지,233740,13,7850,5,-365,-4.44,15660436,32148148,251200000,15660436,-4.44,48.71,6.23,6.23,122911020441,6.23,6.23,122911020441 +한화에어로스페이스,012450,14,920000,5,-18000,-1.92,130075,419837,47296201,130075,-1.92,30.98,0.28,0.28,121582358500,0.28,0.28,121582358500 +풍산,103140,15,136600,2,10100,7.98,755923,1152634,28024278,755923,7.98,65.58,2.70,2.70,106634110600,2.79,2.79,106634110600 +한국정보인증,053300,16,10200,2,950,10.27,10914201,6689072,42441361,10914201,10.27,163.16,25.72,25.72,105333313125,24.33,24.33,105333313125 +카카오뱅크,323410,17,31350,5,-700,-2.18,3319217,11125353,476989437,3319217,-2.18,29.83,0.70,0.70,102613482600,0.69,0.69,102613482600 +달바글로벌,483650,18,182700,2,10200,5.91,571099,251274,12095915,571099,5.91,227.28,4.72,4.72,102248183650,4.63,4.63,102248183650 +오르비텍,046120,19,5410,2,1035,23.66,19936706,34762520,27449486,19936706,23.66,57.35,72.63,72.63,100391404747,67.60,67.60,100391404747 +흥구석유,024060,20,18080,2,2550,16.42,4920611,2314429,15000000,4920611,16.42,212.61,32.80,32.80,94029688930,34.67,34.67,94029688930 +LIG넥스원,079550,21,637000,2,28000,4.60,147508,218715,22000000,147508,4.60,67.44,0.67,0.67,93702879500,0.67,0.67,93702879500 +한화시스템,272210,22,66400,2,900,1.37,1360032,2584433,188919389,1360032,1.37,52.62,0.72,0.72,90940806950,0.72,0.72,90940806950 +한전기술,052690,23,114200,2,2900,2.61,814062,2025008,38220000,814062,2.61,40.20,2.13,2.13,90765651800,2.08,2.08,90765651800 +한화오션,042660,24,86300,5,-2300,-2.60,1018988,2973226,306413394,1018988,-2.60,34.27,0.33,0.33,88499802050,0.33,0.33,88499802050 +KODEX 인버스,114800,25,3752,2,37,1.00,23454707,39599492,179300000,23454707,1.00,59.23,13.08,13.08,88318040029,13.13,13.13,88318040029 +TIGER 200,102110,26,40300,5,-300,-0.74,2185797,2860987,65950000,2185797,-0.74,76.40,3.31,3.31,87626508430,3.30,3.30,87626508430 +PLUS K방산,449450,27,52800,5,-80,-0.15,1561060,3083730,22600000,1561060,-0.15,50.62,6.91,6.91,83547018898,7.00,7.00,83547018898 +현대차,005380,28,203000,5,-7000,-3.33,410117,662635,204757766,410117,-3.33,61.89,0.20,0.20,82926886250,0.20,0.20,82926886250 +현대건설,000720,29,76000,2,700,0.93,1084785,1704580,111355765,1084785,0.93,63.64,0.97,0.97,82276018350,0.97,0.97,82276018350 +대한해운,005880,30,1766,2,95,5.69,44745129,6436626,322747340,44745129,5.69,695.16,13.86,13.86,82186851719,14.42,14.42,82186851719 diff --git a/top30/20250623/top30-tv-20250623-110001.csv b/top30/20250623/top30-tv-20250623-110001.csv new file mode 100644 index 000000000000..5d40f34ed566 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,66000,2,5800,9.63,14116713,10039131,640561146,14116713,9.63,140.62,2.20,2.20,899608803950,2.13,2.13,899608803950 +카카오페이,377300,2,93700,2,14100,17.71,8328699,6866762,134696682,8328699,17.71,121.29,6.18,6.18,748064177500,5.93,5.93,748064177500 +NAVER,035420,3,280250,2,10750,3.99,1942999,4889308,158437008,1942999,3.99,39.74,1.23,1.23,537964838750,1.21,1.21,537964838750 +카카오,035720,4,68000,2,1400,2.10,7080725,16754279,441766501,7080725,2.10,42.26,1.60,1.60,477608057800,1.59,1.59,477608057800 +삼성전자,005930,5,58000,5,-1500,-2.52,8097037,18072252,5919637922,8097037,-2.52,44.80,0.14,0.14,469142333600,0.14,0.14,469142333600 +KODEX 레버리지,122630,6,21725,5,-340,-1.54,14958259,30235344,110150000,14958259,-1.54,49.47,13.58,13.58,322011142894,13.46,13.46,322011142894 +SK하이닉스,000660,7,255000,5,-2000,-0.78,1253639,3597877,728002365,1253639,-0.78,34.84,0.17,0.17,315537858750,0.17,0.17,315537858750 +KODEX 200선물인버스2X,252670,8,1524,2,25,1.67,189059537,329200064,926800000,189059537,1.67,57.43,20.40,20.40,290313590483,20.55,20.55,290313590483 +KODEX 200,069500,9,40335,5,-305,-0.75,5081615,11672070,163050000,5081615,-0.75,43.54,3.12,3.12,203964341343,3.10,3.10,203964341343 +SK이터닉스,475150,10,27950,2,5850,26.47,7211044,1209896,33754042,7211044,26.47,596.01,21.36,21.36,187647534500,19.89,19.89,187647534500 +미래에셋증권,006800,11,21600,2,2070,10.60,7701611,6243941,570316408,7701611,10.60,123.35,1.35,1.35,167659302085,1.36,1.36,167659302085 +현대로템,064350,12,210000,5,-2000,-0.94,645910,2063225,109142293,645910,-0.94,31.31,0.59,0.59,137385269000,0.60,0.60,137385269000 +한국정보인증,053300,13,10500,2,1250,13.51,13985694,6689072,42441361,13985694,13.51,209.08,32.95,32.95,137301823490,30.81,30.81,137301823490 +KODEX 코스닥150레버리지,233740,14,7870,5,-345,-4.20,16845059,32148148,251200000,16845059,-4.20,52.40,6.71,6.71,132233413578,6.69,6.69,132233413578 +한화에어로스페이스,012450,15,925000,5,-13000,-1.39,134845,419837,47296201,134845,-1.39,32.12,0.29,0.29,125977158500,0.29,0.29,125977158500 +풍산,103140,16,134900,2,8400,6.64,793417,1152634,28024278,793417,6.64,68.84,2.83,2.83,111722394350,2.96,2.96,111722394350 +카카오뱅크,323410,17,31100,5,-950,-2.96,3435951,11125353,476989437,3435951,-2.96,30.88,0.72,0.72,106262425275,0.72,0.72,106262425275 +달바글로벌,483650,18,182900,2,10400,6.03,580976,251274,12095915,580976,6.03,231.21,4.80,4.80,104053798350,4.70,4.70,104053798350 +오르비텍,046120,19,5440,2,1065,24.34,20257243,34762520,27449486,20257243,24.34,58.27,73.80,73.80,102138610547,68.40,68.40,102138610547 +삼성에스디에스,018260,20,183900,2,11900,6.92,546524,500243,77377800,546524,6.92,109.25,0.71,0.71,97043141200,0.68,0.68,97043141200 +흥구석유,024060,21,17860,2,2330,15.00,5060114,2314429,15000000,5060114,15.00,218.63,33.73,33.73,96546906650,36.04,36.04,96546906650 +LIG넥스원,079550,22,637000,2,28000,4.60,150527,218715,22000000,150527,4.60,68.82,0.68,0.68,95626367500,0.68,0.68,95626367500 +한전기술,052690,23,113200,2,1900,1.71,850680,2025008,38220000,850680,1.71,42.01,2.23,2.23,94930854500,2.19,2.19,94930854500 +한화시스템,272210,24,66600,2,1100,1.68,1387479,2584433,188919389,1387479,1.68,53.69,0.73,0.73,92769190350,0.74,0.74,92769190350 +한화오션,042660,25,86300,5,-2300,-2.60,1052388,2973226,306413394,1052388,-2.60,35.40,0.34,0.34,91384312150,0.35,0.35,91384312150 +TIGER 200,102110,26,40315,5,-285,-0.70,2260461,2860987,65950000,2260461,-0.70,79.01,3.43,3.43,90635132008,3.41,3.41,90635132008 +KODEX 인버스,114800,27,3750,2,35,0.94,24032903,39599492,179300000,24032903,0.94,60.69,13.40,13.40,90487282354,13.46,13.46,90487282354 +현대차,005380,28,202000,5,-8000,-3.81,437100,662635,204757766,437100,-3.81,65.96,0.21,0.21,88387923500,0.21,0.21,88387923500 +PLUS K방산,449450,29,52950,2,70,0.13,1612060,3083730,22600000,1612060,0.13,52.28,7.13,7.13,86245748172,7.21,7.21,86245748172 +우리기술,032820,30,4315,2,200,4.86,20047820,44013220,165530656,20047820,4.86,45.55,12.11,12.11,84784005096,11.87,11.87,84784005096 diff --git a/top30/20250623/top30-tv-20250623-111001.csv b/top30/20250623/top30-tv-20250623-111001.csv new file mode 100644 index 000000000000..51e75c04dcee --- /dev/null +++ b/top30/20250623/top30-tv-20250623-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,66100,2,5900,9.80,14529205,10039131,640561146,14529205,9.80,144.73,2.27,2.27,926736077450,2.19,2.19,926736077450 +카카오페이,377300,2,93500,2,13900,17.46,8692198,6866762,134696682,8692198,17.46,126.58,6.45,6.45,782346397500,6.21,6.21,782346397500 +NAVER,035420,3,279000,2,9500,3.53,2012369,4889308,158437008,2012369,3.53,41.16,1.27,1.27,557397464000,1.26,1.26,557397464000 +카카오,035720,4,67800,2,1200,1.80,7396151,16754279,441766501,7396151,1.80,44.14,1.67,1.67,499071319800,1.67,1.67,499071319800 +삼성전자,005930,5,58100,5,-1400,-2.35,8403064,18072252,5919637922,8403064,-2.35,46.50,0.14,0.14,486894776550,0.14,0.14,486894776550 +KODEX 레버리지,122630,6,21800,5,-265,-1.20,15763791,30235344,110150000,15763791,-1.20,52.14,14.31,14.31,339539130844,14.14,14.14,339539130844 +SK하이닉스,000660,7,256500,5,-500,-0.19,1327561,3597877,728002365,1327561,-0.19,36.90,0.18,0.18,334451094500,0.18,0.18,334451094500 +KODEX 200선물인버스2X,252670,8,1518,2,19,1.27,197960339,329200064,926800000,197960339,1.27,60.13,21.36,21.36,303848052211,21.60,21.60,303848052211 +KODEX 200,069500,9,40410,5,-230,-0.57,5245512,11672070,163050000,5245512,-0.57,44.94,3.22,3.22,210581731995,3.20,3.20,210581731995 +SK이터닉스,475150,10,28700,1,6600,29.86,7674528,1209896,33754042,7674528,29.86,634.31,22.74,22.74,200842516875,20.73,20.73,200842516875 +미래에셋증권,006800,11,21675,2,2145,10.98,8626859,6243941,570316408,8626859,10.98,138.16,1.51,1.51,187775452085,1.52,1.52,187775452085 +한국정보인증,053300,12,10510,2,1260,13.62,16268147,6689072,42441361,16268147,13.62,243.20,38.33,38.33,161279878970,36.16,36.16,161279878970 +KODEX 코스닥150레버리지,233740,13,7940,5,-275,-3.35,18204216,32148148,251200000,18204216,-3.35,56.63,7.25,7.25,142984921790,7.17,7.17,142984921790 +현대로템,064350,14,212000,3,0,0.00,667302,2063225,109142293,667302,0.00,32.34,0.61,0.61,141884843500,0.61,0.61,141884843500 +한화에어로스페이스,012450,15,926000,5,-12000,-1.28,139137,419837,47296201,139137,-1.28,33.14,0.29,0.29,129939157000,0.30,0.30,129939157000 +풍산,103140,16,137200,2,10700,8.46,817098,1152634,28024278,817098,8.46,70.89,2.92,2.92,114947643300,2.99,2.99,114947643300 +카카오뱅크,323410,17,31050,5,-1000,-3.12,3602413,11125353,476989437,3602413,-3.12,32.38,0.76,0.76,111443647500,0.75,0.75,111443647500 +달바글로벌,483650,18,182500,2,10000,5.80,589788,251274,12095915,589788,5.80,234.72,4.88,4.88,105664813800,4.79,4.79,105664813800 +삼성에스디에스,018260,19,185100,2,13100,7.62,587380,500243,77377800,587380,7.62,117.42,0.76,0.76,104575063350,0.73,0.73,104575063350 +오르비텍,046120,20,5510,2,1135,25.94,20621264,34762520,27449486,20621264,25.94,59.32,75.12,75.12,104131961397,68.85,68.85,104131961397 +흥구석유,024060,21,18000,2,2470,15.90,5245630,2314429,15000000,5245630,15.90,226.65,34.97,34.97,99861942535,36.99,36.99,99861942535 +한전기술,052690,22,113700,2,2400,2.16,882937,2025008,38220000,882937,2.16,43.60,2.31,2.31,98577792600,2.27,2.27,98577792600 +LIG넥스원,079550,23,642000,2,33000,5.42,153505,218715,22000000,153505,5.42,70.18,0.70,0.70,97526972000,0.69,0.69,97526972000 +KODEX 인버스,114800,24,3745,2,30,0.81,25751898,39599492,179300000,25751898,0.81,65.03,14.36,14.36,96925522893,14.43,14.43,96925522893 +한화시스템,272210,25,67000,2,1500,2.29,1438969,2584433,188919389,1438969,2.29,55.68,0.76,0.76,96201214350,0.76,0.76,96201214350 +한화오션,042660,26,86500,5,-2100,-2.37,1087983,2973226,306413394,1087983,-2.37,36.59,0.36,0.36,94460448400,0.36,0.36,94460448400 +TIGER 200,102110,27,40380,5,-220,-0.54,2304949,2860987,65950000,2304949,-0.54,80.56,3.49,3.49,92430072403,3.47,3.47,92430072403 +현대차,005380,28,202500,5,-7500,-3.57,448236,662635,204757766,448236,-3.57,67.64,0.22,0.22,90641728750,0.22,0.22,90641728750 +PLUS K방산,449450,29,53210,2,330,0.62,1678278,3083730,22600000,1678278,0.62,54.42,7.43,7.43,89756442902,7.46,7.46,89756442902 +우리기술,032820,30,4300,2,185,4.50,20816909,44013220,165530656,20816909,4.50,47.30,12.58,12.58,88088686644,12.38,12.38,88088686644 diff --git a/top30/20250623/top30-tv-20250623-112001.csv b/top30/20250623/top30-tv-20250623-112001.csv new file mode 100644 index 000000000000..747a520adbd0 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,66600,2,6400,10.63,15242699,10039131,640561146,15242699,10.63,151.83,2.38,2.38,974152394750,2.28,2.28,974152394750 +카카오페이,377300,2,93200,2,13600,17.09,8907515,6866762,134696682,8907515,17.09,129.72,6.61,6.61,802452797800,6.39,6.39,802452797800 +NAVER,035420,3,278500,2,9000,3.34,2067866,4889308,158437008,2067866,3.34,42.29,1.31,1.31,572810788750,1.30,1.30,572810788750 +카카오,035720,4,67300,2,700,1.05,7682667,16754279,441766501,7682667,1.05,45.85,1.74,1.74,518372205600,1.74,1.74,518372205600 +삼성전자,005930,5,58100,5,-1400,-2.35,8878501,18072252,5919637922,8878501,-2.35,49.13,0.15,0.15,514514859800,0.15,0.15,514514859800 +SK하이닉스,000660,6,256500,5,-500,-0.19,1406554,3597877,728002365,1406554,-0.19,39.09,0.19,0.19,354736596500,0.19,0.19,354736596500 +KODEX 레버리지,122630,7,21790,5,-275,-1.25,16358123,30235344,110150000,16358123,-1.25,54.10,14.85,14.85,352482548562,14.69,14.69,352482548562 +KODEX 200선물인버스2X,252670,8,1519,2,20,1.33,202660882,329200064,926800000,202660882,1.33,61.56,21.87,21.87,310988721758,22.09,22.09,310988721758 +KODEX 200,069500,9,40400,5,-240,-0.59,5358828,11672070,163050000,5358828,-0.59,45.91,3.29,3.29,215158600624,3.27,3.27,215158600624 +SK이터닉스,475150,10,28700,1,6600,29.86,7754084,1209896,33754042,7754084,29.86,640.89,22.97,22.97,203125774075,20.97,20.97,203125774075 +미래에셋증권,006800,11,21550,2,2020,10.34,8800335,6243941,570316408,8800335,10.34,140.94,1.54,1.54,191520538010,1.56,1.56,191520538010 +한국정보인증,053300,12,10440,2,1190,12.86,17285037,6689072,42441361,17285037,12.86,258.41,40.73,40.73,171855081640,38.79,38.79,171855081640 +KODEX 코스닥150레버리지,233740,13,7930,5,-285,-3.47,18942945,32148148,251200000,18942945,-3.47,58.92,7.54,7.54,148842007221,7.47,7.47,148842007221 +현대로템,064350,14,212500,2,500,0.24,689682,2063225,109142293,689682,0.24,33.43,0.63,0.63,146628447000,0.63,0.63,146628447000 +한화에어로스페이스,012450,15,925000,5,-13000,-1.39,141632,419837,47296201,141632,-1.39,33.73,0.30,0.30,132247208000,0.30,0.30,132247208000 +풍산,103140,16,136400,2,9900,7.83,840347,1152634,28024278,840347,7.83,72.91,3.00,3.00,118127704050,3.09,3.09,118127704050 +카카오뱅크,323410,17,30950,5,-1100,-3.43,3695159,11125353,476989437,3695159,-3.43,33.21,0.77,0.77,114311630400,0.77,0.77,114311630400 +오르비텍,046120,18,5630,2,1255,28.69,22123598,34762520,27449486,22123598,28.69,63.64,80.60,80.60,112556053432,72.83,72.83,112556053432 +삼성에스디에스,018260,19,181700,2,9700,5.64,622706,500243,77377800,622706,5.64,124.48,0.80,0.80,111020492100,0.79,0.79,111020492100 +달바글로벌,483650,20,182700,2,10200,5.91,595298,251274,12095915,595298,5.91,236.91,4.92,4.92,106671713250,4.83,4.83,106671713250 +한전기술,052690,21,113500,2,2200,1.98,909831,2025008,38220000,909831,1.98,44.93,2.38,2.38,101632526100,2.34,2.34,101632526100 +흥구석유,024060,22,17980,2,2450,15.78,5330942,2314429,15000000,5330942,15.78,230.34,35.54,35.54,101396098740,37.60,37.60,101396098740 +우진엔텍,457550,23,35700,2,5700,19.00,2973463,2186025,9271339,2973463,19.00,136.02,32.07,32.07,99744662100,30.14,30.14,99744662100 +KODEX 인버스,114800,24,3745,2,30,0.81,26457595,39599492,179300000,26457595,0.81,66.81,14.76,14.76,99568491482,14.83,14.83,99568491482 +LIG넥스원,079550,25,640000,2,31000,5.09,156353,218715,22000000,156353,5.09,71.49,0.71,0.71,99349981500,0.71,0.71,99349981500 +한화시스템,272210,26,66700,2,1200,1.83,1473859,2584433,188919389,1473859,1.83,57.03,0.78,0.78,98529116450,0.78,0.78,98529116450 +한화오션,042660,27,86300,5,-2300,-2.60,1120314,2973226,306413394,1120314,-2.60,37.68,0.37,0.37,97256789250,0.37,0.37,97256789250 +TIGER 200,102110,28,40375,5,-225,-0.55,2362127,2860987,65950000,2362127,-0.55,82.56,3.58,3.58,94738514313,3.56,3.56,94738514313 +현대차,005380,29,202000,5,-8000,-3.81,465626,662635,204757766,465626,-3.81,70.27,0.23,0.23,94157080500,0.23,0.23,94157080500 +PLUS K방산,449450,30,53175,2,295,0.56,1735426,3083730,22600000,1735426,0.56,56.28,7.68,7.68,92794747976,7.72,7.72,92794747976 diff --git a/top30/20250623/top30-tv-20250623-113001.csv b/top30/20250623/top30-tv-20250623-113001.csv new file mode 100644 index 000000000000..552ea279ffb4 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,67000,2,6800,11.30,15914173,10039131,640561146,15914173,11.30,158.52,2.48,2.48,1018930142100,2.37,2.37,1018930142100 +카카오페이,377300,2,92200,2,12600,15.83,9101160,6866762,134696682,9101160,15.83,132.54,6.76,6.76,820479257300,6.61,6.61,820479257300 +NAVER,035420,3,279000,2,9500,3.53,2110855,4889308,158437008,2110855,3.53,43.17,1.33,1.33,584794858500,1.32,1.32,584794858500 +카카오,035720,4,67100,2,500,0.75,7853214,16754279,441766501,7853214,0.75,46.87,1.78,1.78,529838380750,1.79,1.79,529838380750 +삼성전자,005930,5,58050,5,-1450,-2.44,9081557,18072252,5919637922,9081557,-2.44,50.25,0.15,0.15,526313411550,0.15,0.15,526313411550 +SK하이닉스,000660,6,257000,3,0,0.00,1518779,3597877,728002365,1518779,0.00,42.21,0.21,0.21,383479745000,0.20,0.20,383479745000 +KODEX 레버리지,122630,7,21785,5,-280,-1.27,16914085,30235344,110150000,16914085,-1.27,55.94,15.36,15.36,364589265363,15.19,15.19,364589265363 +KODEX 200선물인버스2X,252670,8,1519,2,20,1.33,206243375,329200064,926800000,206243375,1.33,62.65,22.25,22.25,316433581292,22.48,22.48,316433581292 +KODEX 200,069500,9,40400,5,-240,-0.59,5489618,11672070,163050000,5489618,-0.59,47.03,3.37,3.37,220441476268,3.35,3.35,220441476268 +SK이터닉스,475150,10,28700,1,6600,29.86,7783023,1209896,33754042,7783023,29.86,643.28,23.06,23.06,203956323375,21.05,21.05,203956323375 +미래에셋증권,006800,11,21950,2,2420,12.39,9318921,6243941,570316408,9318921,12.39,149.25,1.63,1.63,202839240410,1.62,1.62,202839240410 +한국정보인증,053300,12,10400,2,1150,12.43,18168232,6689072,42441361,18168232,12.43,271.61,42.81,42.81,181151136575,41.04,41.04,181151136575 +KODEX 코스닥150레버리지,233740,13,7910,5,-305,-3.71,19390298,32148148,251200000,19390298,-3.71,60.32,7.72,7.72,152385098343,7.67,7.67,152385098343 +현대로템,064350,14,212000,3,0,0.00,701338,2063225,109142293,701338,0.00,33.99,0.64,0.64,149103468750,0.64,0.64,149103468750 +한화에어로스페이스,012450,15,924000,5,-14000,-1.49,143832,419837,47296201,143832,-1.49,34.26,0.30,0.30,134279981000,0.31,0.31,134279981000 +오르비텍,046120,16,5510,2,1135,25.94,25046602,34762520,27449486,25046602,25.94,72.05,91.25,91.25,129066520042,85.34,85.34,129066520042 +풍산,103140,17,135700,2,9200,7.27,854113,1152634,28024278,854113,7.27,74.10,3.05,3.05,119999265150,3.16,3.16,119999265150 +우진엔텍,457550,18,35850,2,5850,19.50,3440476,2186025,9271339,3440476,19.50,157.39,37.11,37.11,116698736475,35.11,35.11,116698736475 +카카오뱅크,323410,19,30800,5,-1250,-3.90,3757348,11125353,476989437,3757348,-3.90,33.77,0.79,0.79,116231621850,0.79,0.79,116231621850 +삼성에스디에스,018260,20,182700,2,10700,6.22,639866,500243,77377800,639866,6.22,127.91,0.83,0.83,114151056650,0.81,0.81,114151056650 +달바글로벌,483650,21,182800,2,10300,5.97,602913,251274,12095915,602913,5.97,239.94,4.98,4.98,108061587150,4.89,4.89,108061587150 +한전기술,052690,22,113400,2,2100,1.89,957474,2025008,38220000,957474,1.89,47.28,2.51,2.51,107063368500,2.47,2.47,107063368500 +흥구석유,024060,23,18050,2,2520,16.23,5419507,2314429,15000000,5419507,16.23,234.16,36.13,36.13,102997981070,38.04,38.04,102997981070 +LIG넥스원,079550,24,636000,2,27000,4.43,159439,218715,22000000,159439,4.43,72.90,0.72,0.72,101316165500,0.72,0.72,101316165500 +KODEX 인버스,114800,25,3745,2,30,0.81,26765159,39599492,179300000,26765159,0.81,67.59,14.93,14.93,100720256448,15.00,15.00,100720256448 +한화시스템,272210,26,66300,2,800,1.22,1492795,2584433,188919389,1492795,1.22,57.76,0.79,0.79,99788076250,0.80,0.80,99788076250 +한화오션,042660,27,86200,5,-2400,-2.71,1143056,2973226,306413394,1143056,-2.71,38.44,0.37,0.37,99218517550,0.38,0.38,99218517550 +우리기술,032820,28,4380,2,265,6.44,22907451,44013220,165530656,22907451,6.44,52.05,13.84,13.84,97187101825,13.40,13.40,97187101825 +TIGER 200,102110,29,40365,5,-235,-0.58,2398008,2860987,65950000,2398008,-0.58,83.82,3.64,3.64,96186707243,3.61,3.61,96186707243 +현대차,005380,30,202000,5,-8000,-3.81,472479,662635,204757766,472479,-3.81,71.30,0.23,0.23,95542805000,0.23,0.23,95542805000 diff --git a/top30/20250623/top30-tv-20250623-114001.csv b/top30/20250623/top30-tv-20250623-114001.csv new file mode 100644 index 000000000000..9cd76130eb22 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,67900,2,7700,12.79,17295174,10039131,640561146,17295174,12.79,172.28,2.70,2.70,1112377156650,2.56,2.56,1112377156650 +카카오페이,377300,2,91300,2,11700,14.70,9462201,6866762,134696682,9462201,14.70,137.80,7.02,7.02,853415832350,6.94,6.94,853415832350 +NAVER,035420,3,277000,2,7500,2.78,2161501,4889308,158437008,2161501,2.78,44.21,1.36,1.36,598842716750,1.36,1.36,598842716750 +삼성전자,005930,4,57850,5,-1650,-2.77,10007193,18072252,5919637922,10007193,-2.77,55.37,0.17,0.17,579935264200,0.17,0.17,579935264200 +카카오,035720,5,66900,2,300,0.45,8185465,16754279,441766501,8185465,0.45,48.86,1.85,1.85,552038126150,1.87,1.87,552038126150 +SK하이닉스,000660,6,256500,5,-500,-0.19,1551514,3597877,728002365,1551514,-0.19,43.12,0.21,0.21,391878108750,0.21,0.21,391878108750 +KODEX 레버리지,122630,7,21765,5,-300,-1.36,17273137,30235344,110150000,17273137,-1.36,57.13,15.68,15.68,372399748434,15.53,15.53,372399748434 +KODEX 200선물인버스2X,252670,8,1521,2,22,1.47,209874949,329200064,926800000,209874949,1.47,63.75,22.65,22.65,321957702767,22.84,22.84,321957702767 +KODEX 200,069500,9,40370,5,-270,-0.66,5580620,11672070,163050000,5580620,-0.66,47.81,3.42,3.42,224114648089,3.40,3.40,224114648089 +미래에셋증권,006800,10,21400,2,1870,9.58,9747593,6243941,570316408,9747593,9.58,156.11,1.71,1.71,212071891835,1.74,1.74,212071891835 +SK이터닉스,475150,11,28700,1,6600,29.86,7794665,1209896,33754042,7794665,29.86,644.24,23.09,23.09,204290448775,21.09,21.09,204290448775 +한국정보인증,053300,12,10310,2,1060,11.46,18731411,6689072,42441361,18731411,11.46,280.03,44.13,44.13,187008995545,42.74,42.74,187008995545 +KODEX 코스닥150레버리지,233740,13,7890,5,-325,-3.96,19918470,32148148,251200000,19918470,-3.96,61.96,7.93,7.93,156551738701,7.90,7.90,156551738701 +현대로템,064350,14,213500,2,1500,0.71,723083,2063225,109142293,723083,0.71,35.05,0.66,0.66,153722116250,0.66,0.66,153722116250 +한화에어로스페이스,012450,15,929000,5,-9000,-0.96,148994,419837,47296201,148994,-0.96,35.49,0.32,0.32,139065205500,0.32,0.32,139065205500 +오르비텍,046120,16,5520,2,1145,26.17,26158839,34762520,27449486,26158839,26.17,75.25,95.30,95.30,135192642207,89.22,89.22,135192642207 +우진엔텍,457550,17,35400,2,5400,18.00,3622282,2186025,9271339,3622282,18.00,165.70,39.07,39.07,123163760225,37.53,37.53,123163760225 +풍산,103140,18,135600,2,9100,7.19,867331,1152634,28024278,867331,7.19,75.25,3.09,3.09,121793215500,3.21,3.21,121793215500 +삼성에스디에스,018260,19,178600,2,6600,3.84,673625,500243,77377800,673625,3.84,134.66,0.87,0.87,120228749200,0.87,0.87,120228749200 +카카오뱅크,323410,20,30650,5,-1400,-4.37,3856012,11125353,476989437,3856012,-4.37,34.66,0.81,0.81,119262534950,0.82,0.82,119262534950 +한전기술,052690,21,113800,2,2500,2.25,981322,2025008,38220000,981322,2.25,48.46,2.57,2.57,109772192400,2.52,2.52,109772192400 +달바글로벌,483650,22,182800,2,10300,5.97,607207,251274,12095915,607207,5.97,241.65,5.02,5.02,108846339950,4.92,4.92,108846339950 +흥구석유,024060,23,18150,2,2620,16.87,5506338,2314429,15000000,5506338,16.87,237.91,36.71,36.71,104571700730,38.41,38.41,104571700730 +한화오션,042660,24,86100,5,-2500,-2.82,1203789,2973226,306413394,1203789,-2.82,40.49,0.39,0.39,104451205500,0.40,0.40,104451205500 +LIG넥스원,079550,25,637000,2,28000,4.60,163068,218715,22000000,163068,4.60,74.56,0.74,0.74,103628704500,0.74,0.74,103628704500 +우리기술,032820,26,4420,2,305,7.41,24272031,44013220,165530656,24272031,7.41,55.15,14.66,14.66,103176564136,14.10,14.10,103176564136 +KODEX 인버스,114800,27,3750,2,35,0.94,27111942,39599492,179300000,27111942,0.94,68.47,15.12,15.12,102020346084,15.17,15.17,102020346084 +한화시스템,272210,28,66800,2,1300,1.98,1518813,2584433,188919389,1518813,1.98,58.77,0.80,0.80,101518795500,0.80,0.80,101518795500 +현대차,005380,29,201500,5,-8500,-4.05,493805,662635,204757766,493805,-4.05,74.52,0.24,0.24,99850060750,0.24,0.24,99850060750 +TIGER 200,102110,30,40345,5,-255,-0.63,2445995,2860987,65950000,2445995,-0.63,85.49,3.71,3.71,98122538928,3.69,3.69,98122538928 diff --git a/top30/20250623/top30-tv-20250623-115001.csv b/top30/20250623/top30-tv-20250623-115001.csv new file mode 100644 index 000000000000..be12e7c29fb1 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,67800,2,7600,12.62,18115798,10039131,640561146,18115798,12.62,180.45,2.83,2.83,1168228897250,2.69,2.69,1168228897250 +카카오페이,377300,2,92400,2,12800,16.08,9688316,6866762,134696682,9688316,16.08,141.09,7.19,7.19,874069945750,7.02,7.02,874069945750 +NAVER,035420,3,276500,2,7000,2.60,2206219,4889308,158437008,2206219,2.60,45.12,1.39,1.39,611184246000,1.40,1.40,611184246000 +삼성전자,005930,4,58000,5,-1500,-2.52,10413609,18072252,5919637922,10413609,-2.52,57.62,0.18,0.18,603469420300,0.18,0.18,603469420300 +카카오,035720,5,67200,2,600,0.90,8341762,16754279,441766501,8341762,0.90,49.79,1.89,1.89,562482184200,1.89,1.89,562482184200 +SK하이닉스,000660,6,255500,5,-1500,-0.58,1612094,3597877,728002365,1612094,-0.58,44.81,0.22,0.22,407400788750,0.22,0.22,407400788750 +KODEX 레버리지,122630,7,21710,5,-355,-1.61,17636580,30235344,110150000,17636580,-1.61,58.33,16.01,16.01,380294796749,15.90,15.90,380294796749 +KODEX 200선물인버스2X,252670,8,1525,2,26,1.73,214568950,329200064,926800000,214568950,1.73,65.18,23.15,23.15,329107856875,23.29,23.29,329107856875 +KODEX 200,069500,9,40325,5,-315,-0.78,5681238,11672070,163050000,5681238,-0.78,48.67,3.48,3.48,228174191771,3.47,3.47,228174191771 +미래에셋증권,006800,10,21250,2,1720,8.81,10055815,6243941,570316408,10055815,8.81,161.05,1.76,1.76,218616698685,1.80,1.80,218616698685 +SK이터닉스,475150,11,28700,1,6600,29.86,7806379,1209896,33754042,7806379,29.86,645.21,23.13,23.13,204626640575,21.12,21.12,204626640575 +한국정보인증,053300,12,10280,2,1030,11.14,19170382,6689072,42441361,19170382,11.14,286.59,45.17,45.17,191515198910,43.90,43.90,191515198910 +KODEX 코스닥150레버리지,233740,13,7860,5,-355,-4.32,20282883,32148148,251200000,20282883,-4.32,63.09,8.07,8.07,159422208801,8.07,8.07,159422208801 +현대로템,064350,14,212500,2,500,0.24,741025,2063225,109142293,741025,0.24,35.92,0.68,0.68,157543972250,0.68,0.68,157543972250 +한화에어로스페이스,012450,15,924000,5,-14000,-1.49,151089,419837,47296201,151089,-1.49,35.99,0.32,0.32,141006487000,0.32,0.32,141006487000 +오르비텍,046120,16,5470,2,1095,25.03,26458075,34762520,27449486,26458075,25.03,76.11,96.39,96.39,136836461867,91.13,91.13,136836461867 +TIGER 미국테크TOP10 INDXX,381170,17,23190,5,-70,-0.30,5880471,3575610,134050000,5880471,-0.30,164.46,4.39,4.39,136374703982,4.39,4.39,136374703982 +우진엔텍,457550,18,34900,2,4900,16.33,3696442,2186025,9271339,3696442,16.33,169.09,39.87,39.87,125773392425,38.87,38.87,125773392425 +풍산,103140,19,134500,2,8000,6.32,883324,1152634,28024278,883324,6.32,76.64,3.15,3.15,123952379000,3.29,3.29,123952379000 +삼성에스디에스,018260,20,179200,2,7200,4.19,691817,500243,77377800,691817,4.19,138.30,0.89,0.89,123483920100,0.89,0.89,123483920100 +카카오뱅크,323410,21,30750,5,-1300,-4.06,3910658,11125353,476989437,3910658,-4.06,35.15,0.82,0.82,120942917400,0.82,0.82,120942917400 +한전기술,052690,22,113700,2,2400,2.16,1042924,2025008,38220000,1042924,2.16,51.50,2.73,2.73,116810957600,2.69,2.69,116810957600 +우리기술,032820,23,4380,2,265,6.44,26625621,44013220,165530656,26625621,6.44,60.49,16.09,16.09,113591680322,15.67,15.67,113591680322 +달바글로벌,483650,24,182200,2,9700,5.62,613263,251274,12095915,613263,5.62,244.06,5.07,5.07,109950333950,4.99,4.99,109950333950 +한화오션,042660,25,86000,5,-2600,-2.93,1238157,2973226,306413394,1238157,-2.93,41.64,0.40,0.40,107410861750,0.41,0.41,107410861750 +흥구석유,024060,26,18330,2,2800,18.03,5599712,2314429,15000000,5599712,18.03,241.95,37.33,37.33,106276300250,38.65,38.65,106276300250 +KODEX 인버스,114800,27,3750,2,35,0.94,28124577,39599492,179300000,28124577,0.94,71.02,15.69,15.69,105816401192,15.74,15.74,105816401192 +LIG넥스원,079550,28,636000,2,27000,4.43,165007,218715,22000000,165007,4.43,75.44,0.75,0.75,104862686500,0.75,0.75,104862686500 +한화시스템,272210,29,66600,2,1100,1.68,1537850,2584433,188919389,1537850,1.68,59.50,0.81,0.81,102787356100,0.82,0.82,102787356100 +현대차,005380,30,201500,5,-8500,-4.05,502200,662635,204757766,502200,-4.05,75.79,0.25,0.25,101543771000,0.25,0.25,101543771000 diff --git a/top30/20250623/top30-tv-20250623-120001.csv b/top30/20250623/top30-tv-20250623-120001.csv new file mode 100644 index 000000000000..f064084ef2d9 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,69250,2,9050,15.03,19385279,10039131,640561146,19385279,15.03,193.10,3.03,3.03,1255206535100,2.83,2.83,1255206535100 +카카오페이,377300,2,91900,2,12300,15.45,9887108,6866762,134696682,9887108,15.45,143.99,7.34,7.34,892453525200,7.21,7.21,892453525200 +삼성전자,005930,3,58000,5,-1500,-2.52,10802512,18072252,5919637922,10802512,-2.52,59.77,0.18,0.18,626024952450,0.18,0.18,626024952450 +NAVER,035420,4,277000,2,7500,2.78,2246688,4889308,158437008,2246688,2.78,45.95,1.42,1.42,622386883000,1.42,1.42,622386883000 +카카오,035720,5,67000,2,400,0.60,8451125,16754279,441766501,8451125,0.60,50.44,1.91,1.91,569816022400,1.93,1.93,569816022400 +SK하이닉스,000660,6,256500,5,-500,-0.19,1652717,3597877,728002365,1652717,-0.19,45.94,0.23,0.23,417803854000,0.22,0.22,417803854000 +KODEX 레버리지,122630,7,21765,5,-300,-1.36,17842928,30235344,110150000,17842928,-1.36,59.01,16.20,16.20,384783465313,16.05,16.05,384783465313 +KODEX 200선물인버스2X,252670,8,1521,2,22,1.47,216931468,329200064,926800000,216931468,1.47,65.90,23.41,23.41,332702652491,23.60,23.60,332702652491 +KODEX 200,069500,9,40375,5,-265,-0.65,5770900,11672070,163050000,5770900,-0.65,49.44,3.54,3.54,231792611828,3.52,3.52,231792611828 +미래에셋증권,006800,10,21350,2,1820,9.32,10302709,6243941,570316408,10302709,9.32,165.00,1.81,1.81,223897011435,1.84,1.84,223897011435 +SK이터닉스,475150,11,28700,1,6600,29.86,7810618,1209896,33754042,7810618,29.86,645.56,23.14,23.14,204748299875,21.14,21.14,204748299875 +한국정보인증,053300,12,10120,2,870,9.41,19593162,6689072,42441361,19593162,9.41,292.91,46.17,46.17,195821390935,45.59,45.59,195821390935 +KODEX 코스닥150레버리지,233740,13,7865,5,-350,-4.26,20627508,32148148,251200000,20627508,-4.26,64.16,8.21,8.21,162132527300,8.21,8.21,162132527300 +현대로템,064350,14,212500,2,500,0.24,746839,2063225,109142293,746839,0.24,36.20,0.68,0.68,158777412500,0.68,0.68,158777412500 +한화에어로스페이스,012450,15,926000,5,-12000,-1.28,153691,419837,47296201,153691,-1.28,36.61,0.32,0.32,143414564500,0.33,0.33,143414564500 +TIGER 미국테크TOP10 INDXX,381170,16,23235,5,-25,-0.11,5990011,3575610,134050000,5990011,-0.11,167.52,4.47,4.47,138917472237,4.46,4.46,138917472237 +오르비텍,046120,17,5540,2,1165,26.63,26771871,34762520,27449486,26771871,26.63,77.01,97.53,97.53,138576796517,91.13,91.13,138576796517 +우진엔텍,457550,18,35550,2,5550,18.50,3765433,2186025,9271339,3765433,18.50,172.25,40.61,40.61,128215177175,38.90,38.90,128215177175 +삼성에스디에스,018260,19,179600,2,7600,4.42,707096,500243,77377800,707096,4.42,141.35,0.91,0.91,126228125700,0.91,0.91,126228125700 +풍산,103140,20,135800,2,9300,7.35,898693,1152634,28024278,898693,7.35,77.97,3.21,3.21,126032574500,3.31,3.31,126032574500 +카카오뱅크,323410,21,30850,5,-1200,-3.74,3961259,11125353,476989437,3961259,-3.74,35.61,0.83,0.83,122500573225,0.83,0.83,122500573225 +한전기술,052690,22,114300,2,3000,2.70,1064382,2025008,38220000,1064382,2.70,52.56,2.78,2.78,119250471350,2.73,2.73,119250471350 +우리기술,032820,23,4395,2,280,6.80,27457084,44013220,165530656,27457084,6.80,62.38,16.59,16.59,117240314915,16.12,16.12,117240314915 +달바글로벌,483650,24,182500,2,10000,5.80,617177,251274,12095915,617177,5.80,245.62,5.10,5.10,110664605050,5.01,5.01,110664605050 +한화오션,042660,25,86100,5,-2500,-2.82,1260910,2973226,306413394,1260910,-2.82,42.41,0.41,0.41,109368463100,0.41,0.41,109368463100 +흥구석유,024060,26,18470,2,2940,18.93,5679270,2314429,15000000,5679270,18.93,245.39,37.86,37.86,107736356205,38.89,38.89,107736356205 +KODEX 인버스,114800,27,3747,2,32,0.86,28355898,39599492,179300000,28355898,0.86,71.61,15.81,15.81,106682948715,15.88,15.88,106682948715 +LIG넥스원,079550,28,636000,2,27000,4.43,166607,218715,22000000,166607,4.43,76.18,0.76,0.76,105880396500,0.76,0.76,105880396500 +한화시스템,272210,29,66500,2,1000,1.53,1563931,2584433,188919389,1563931,1.53,60.51,0.83,0.83,104524757900,0.83,0.83,104524757900 +현대차,005380,30,201500,5,-8500,-4.05,509246,662635,204757766,509246,-4.05,76.85,0.25,0.25,102964729500,0.25,0.25,102964729500 diff --git a/top30/20250623/top30-tv-20250623-121001.csv b/top30/20250623/top30-tv-20250623-121001.csv new file mode 100644 index 000000000000..53b1365f532e --- /dev/null +++ b/top30/20250623/top30-tv-20250623-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,68300,2,8100,13.46,20274264,10039131,640561146,20274264,13.46,201.95,3.17,3.17,1316284557550,3.01,3.01,1316284557550 +카카오페이,377300,2,89600,2,10000,12.56,10169684,6866762,134696682,10169684,12.56,148.10,7.55,7.55,917926660500,7.61,7.61,917926660500 +삼성전자,005930,3,58000,5,-1500,-2.52,11155330,18072252,5919637922,11155330,-2.52,61.73,0.19,0.19,646488869050,0.19,0.19,646488869050 +NAVER,035420,4,275000,2,5500,2.04,2279022,4889308,158437008,2279022,2.04,46.61,1.44,1.44,631305915500,1.45,1.45,631305915500 +카카오,035720,5,66200,5,-400,-0.60,8893958,16754279,441766501,8893958,-0.60,53.08,2.01,2.01,599181689600,2.05,2.05,599181689600 +SK하이닉스,000660,6,256500,5,-500,-0.19,1676389,3597877,728002365,1676389,-0.19,46.59,0.23,0.23,423864800500,0.23,0.23,423864800500 +KODEX 레버리지,122630,7,21740,5,-325,-1.47,18030302,30235344,110150000,18030302,-1.47,59.63,16.37,16.37,388858055915,16.24,16.24,388858055915 +KODEX 200선물인버스2X,252670,8,1523,2,24,1.60,218537660,329200064,926800000,218537660,1.60,66.38,23.58,23.58,335146791576,23.74,23.74,335146791576 +KODEX 200,069500,9,40360,5,-280,-0.69,5907823,11672070,163050000,5907823,-0.69,50.62,3.62,3.62,237318354953,3.61,3.61,237318354953 +미래에셋증권,006800,10,21250,2,1720,8.81,10422966,6243941,570316408,10422966,8.81,166.93,1.83,1.83,226466393410,1.87,1.87,226466393410 +SK이터닉스,475150,11,28700,1,6600,29.86,7820312,1209896,33754042,7820312,29.86,646.36,23.17,23.17,205026517675,21.16,21.16,205026517675 +한국정보인증,053300,12,9960,2,710,7.68,20172693,6689072,42441361,20172693,7.68,301.58,47.53,47.53,201632685540,47.70,47.70,201632685540 +KODEX 코스닥150레버리지,233740,13,7852,5,-363,-4.42,20942374,32148148,251200000,20942374,-4.42,65.14,8.34,8.34,164606804016,8.35,8.35,164606804016 +현대로템,064350,14,212500,2,500,0.24,753159,2063225,109142293,753159,0.24,36.50,0.69,0.69,160118249500,0.69,0.69,160118249500 +한화에어로스페이스,012450,15,925000,5,-13000,-1.39,155385,419837,47296201,155385,-1.39,37.01,0.33,0.33,144981809000,0.33,0.33,144981809000 +TIGER 미국테크TOP10 INDXX,381170,16,23225,5,-35,-0.15,6040870,3575610,134050000,6040870,-0.15,168.95,4.51,4.51,140098913456,4.50,4.50,140098913456 +오르비텍,046120,17,5550,2,1175,26.86,27007126,34762520,27449486,27007126,26.86,77.69,98.39,98.39,139884110397,91.82,91.82,139884110397 +우진엔텍,457550,18,35000,2,5000,16.67,3821727,2186025,9271339,3821727,16.67,174.83,41.22,41.22,130201660800,40.12,40.12,130201660800 +삼성에스디에스,018260,19,179000,2,7000,4.07,723719,500243,77377800,723719,4.07,144.67,0.94,0.94,129195894550,0.93,0.93,129195894550 +풍산,103140,20,136700,2,10200,8.06,915170,1152634,28024278,915170,8.06,79.40,3.27,3.27,128274021300,3.35,3.35,128274021300 +카카오뱅크,323410,21,30550,5,-1500,-4.68,4049825,11125353,476989437,4049825,-4.68,36.40,0.85,0.85,125214777675,0.86,0.86,125214777675 +한전기술,052690,22,114600,2,3300,2.96,1104938,2025008,38220000,1104938,2.96,54.56,2.89,2.89,123883215950,2.83,2.83,123883215950 +우리기술,032820,23,4365,2,250,6.08,28207136,44013220,165530656,28207136,6.08,64.09,17.04,17.04,120538500763,16.68,16.68,120538500763 +흥구석유,024060,24,18750,2,3220,20.73,6002218,2314429,15000000,6002218,20.73,259.34,40.01,40.01,113796644770,40.46,40.46,113796644770 +현대차,005380,25,202000,5,-8000,-3.81,554832,662635,204757766,554832,-3.81,83.73,0.27,0.27,112174287250,0.27,0.27,112174287250 +달바글로벌,483650,26,181500,2,9000,5.22,624171,251274,12095915,624171,5.22,248.40,5.16,5.16,111938907450,5.10,5.10,111938907450 +한화오션,042660,27,86100,5,-2500,-2.82,1282988,2973226,306413394,1282988,-2.82,43.15,0.42,0.42,111269791850,0.42,0.42,111269791850 +LIG넥스원,079550,28,635000,2,26000,4.27,170085,218715,22000000,170085,4.27,77.77,0.77,0.77,108090647000,0.77,0.77,108090647000 +KODEX 인버스,114800,29,3747,2,32,0.86,28438560,39599492,179300000,28438560,0.86,71.82,15.86,15.86,106992799541,15.93,15.93,106992799541 +현대건설,000720,30,76600,2,1300,1.73,1396812,1704580,111355765,1396812,1.73,81.94,1.25,1.25,106186611850,1.24,1.24,106186611850 diff --git a/top30/20250623/top30-tv-20250623-122001.csv b/top30/20250623/top30-tv-20250623-122001.csv new file mode 100644 index 000000000000..2998e39cd33a --- /dev/null +++ b/top30/20250623/top30-tv-20250623-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,67800,2,7600,12.62,20907176,10039131,640561146,20907176,12.62,208.26,3.26,3.26,1359182655100,3.13,3.13,1359182655100 +카카오페이,377300,2,88500,2,8900,11.18,10375820,6866762,134696682,10375820,11.18,151.10,7.70,7.70,936286857450,7.85,7.85,936286857450 +삼성전자,005930,3,58100,5,-1400,-2.35,11328691,18072252,5919637922,11328691,-2.35,62.69,0.19,0.19,656543915650,0.19,0.19,656543915650 +NAVER,035420,4,275000,2,5500,2.04,2362511,4889308,158437008,2362511,2.04,48.32,1.49,1.49,654210268500,1.50,1.50,654210268500 +카카오,035720,5,65900,5,-700,-1.05,9188682,16754279,441766501,9188682,-1.05,54.84,2.08,2.08,618606773500,2.12,2.12,618606773500 +SK하이닉스,000660,6,256500,5,-500,-0.19,1719078,3597877,728002365,1719078,-0.19,47.78,0.24,0.24,434797707500,0.23,0.23,434797707500 +KODEX 레버리지,122630,7,21695,5,-370,-1.68,18338653,30235344,110150000,18338653,-1.68,60.65,16.65,16.65,395549100180,16.55,16.55,395549100180 +KODEX 200선물인버스2X,252670,8,1526,2,27,1.80,223183038,329200064,926800000,223183038,1.80,67.80,24.08,24.08,342231024867,24.20,24.20,342231024867 +KODEX 200,069500,9,40315,5,-325,-0.80,6090989,11672070,163050000,6090989,-0.80,52.18,3.74,3.74,244701241762,3.72,3.72,244701241762 +미래에셋증권,006800,10,21300,2,1770,9.06,10502583,6243941,570316408,10502583,9.06,168.20,1.84,1.84,228159544735,1.88,1.88,228159544735 +한국정보인증,053300,11,9830,2,580,6.27,20608885,6689072,42441361,20608885,6.27,308.10,48.56,48.56,205968231605,49.37,49.37,205968231605 +SK이터닉스,475150,12,28700,1,6600,29.86,7827387,1209896,33754042,7827387,29.86,646.95,23.19,23.19,205229570175,21.19,21.19,205229570175 +KODEX 코스닥150레버리지,233740,13,7850,5,-365,-4.44,21223595,32148148,251200000,21223595,-4.44,66.02,8.45,8.45,166815323340,8.46,8.46,166815323340 +현대로템,064350,14,212000,3,0,0.00,766312,2063225,109142293,766312,0.00,37.14,0.70,0.70,162905015000,0.70,0.70,162905015000 +한화에어로스페이스,012450,15,925000,5,-13000,-1.39,156863,419837,47296201,156863,-1.39,37.36,0.33,0.33,146349279500,0.33,0.33,146349279500 +오르비텍,046120,16,5520,2,1145,26.17,27206376,34762520,27449486,27206376,26.17,78.26,99.11,99.11,140982142477,93.04,93.04,140982142477 +TIGER 미국테크TOP10 INDXX,381170,17,23225,5,-35,-0.15,6053034,3575610,134050000,6053034,-0.15,169.29,4.52,4.52,140381419606,4.51,4.51,140381419606 +풍산,103140,18,138800,2,12300,9.72,951392,1152634,28024278,951392,9.72,82.54,3.39,3.39,133262077350,3.43,3.43,133262077350 +우진엔텍,457550,19,34700,2,4700,15.67,3872157,2186025,9271339,3872157,15.67,177.13,41.76,41.76,131958645475,41.02,41.02,131958645475 +삼성에스디에스,018260,20,178500,2,6500,3.78,734234,500243,77377800,734234,3.78,146.78,0.95,0.95,131067934500,0.95,0.95,131067934500 +한전기술,052690,21,114100,2,2800,2.52,1141221,2025008,38220000,1141221,2.52,56.36,2.99,2.99,128009148400,2.94,2.94,128009148400 +카카오뱅크,323410,22,30550,5,-1500,-4.68,4102727,11125353,476989437,4102727,-4.68,36.88,0.86,0.86,126831371625,0.87,0.87,126831371625 +우리기술,032820,23,4340,2,225,5.47,29103133,44013220,165530656,29103133,5.47,66.12,17.58,17.58,124433720110,17.32,17.32,124433720110 +흥구석유,024060,24,18650,2,3120,20.09,6190209,2314429,15000000,6190209,20.09,267.46,41.27,41.27,117330964815,41.94,41.94,117330964815 +달바글로벌,483650,25,181400,2,8900,5.16,635303,251274,12095915,635303,5.16,252.83,5.25,5.25,113955603200,5.19,5.19,113955603200 +현대차,005380,26,201500,5,-8500,-4.05,561825,662635,204757766,561825,-4.05,84.79,0.27,0.27,113586699500,0.28,0.28,113586699500 +한화오션,042660,27,86400,5,-2200,-2.48,1298846,2973226,306413394,1298846,-2.48,43.68,0.42,0.42,112637228750,0.43,0.43,112637228750 +현대건설,000720,28,75800,2,500,0.66,1438694,1704580,111355765,1438694,0.66,84.40,1.29,1.29,109365498600,1.30,1.30,109365498600 +LIG넥스원,079550,29,636000,2,27000,4.43,171728,218715,22000000,171728,4.43,78.52,0.78,0.78,109135444000,0.78,0.78,109135444000 +KODEX 인버스,114800,30,3752,2,37,1.00,28550220,39599492,179300000,28550220,1.00,72.10,15.92,15.92,107411617611,15.97,15.97,107411617611 diff --git a/top30/20250623/top30-tv-20250623-123002.csv b/top30/20250623/top30-tv-20250623-123002.csv new file mode 100644 index 000000000000..8f0d44d99a1e --- /dev/null +++ b/top30/20250623/top30-tv-20250623-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,67200,2,7000,11.63,21636377,10039131,640561146,21636377,11.63,215.52,3.38,3.38,1408392497300,3.27,3.27,1408392497300 +카카오페이,377300,2,88300,2,8700,10.93,10660864,6866762,134696682,10660864,10.93,155.25,7.91,7.91,961406530950,8.08,8.08,961406530950 +삼성전자,005930,3,58000,5,-1500,-2.52,11732289,18072252,5919637922,11732289,-2.52,64.92,0.20,0.20,679949568950,0.20,0.20,679949568950 +NAVER,035420,4,274000,2,4500,1.67,2393276,4889308,158437008,2393276,1.67,48.95,1.51,1.51,662650613000,1.53,1.53,662650613000 +카카오,035720,5,66200,5,-400,-0.60,9334280,16754279,441766501,9334280,-0.60,55.71,2.11,2.11,628225806150,2.15,2.15,628225806150 +SK하이닉스,000660,6,257250,2,250,0.10,1761768,3597877,728002365,1761768,0.10,48.97,0.24,0.24,445759653500,0.24,0.24,445759653500 +KODEX 레버리지,122630,7,21660,5,-405,-1.84,18635104,30235344,110150000,18635104,-1.84,61.63,16.92,16.92,401971985550,16.85,16.85,401971985550 +KODEX 200선물인버스2X,252670,8,1527,2,28,1.87,226889823,329200064,926800000,226889823,1.87,68.92,24.48,24.48,347892229553,24.58,24.58,347892229553 +KODEX 200,069500,9,40285,5,-355,-0.87,6242060,11672070,163050000,6242060,-0.87,53.48,3.83,3.83,250788115245,3.82,3.82,250788115245 +미래에셋증권,006800,10,21400,2,1870,9.58,10659470,6243941,570316408,10659470,9.58,170.72,1.87,1.87,231494930035,1.90,1.90,231494930035 +한국정보인증,053300,11,9870,2,620,6.70,21097212,6689072,42441361,21097212,6.70,315.40,49.71,49.71,210798486085,50.32,50.32,210798486085 +SK이터닉스,475150,12,28700,1,6600,29.86,7829652,1209896,33754042,7829652,29.86,647.13,23.20,23.20,205294575675,21.19,21.19,205294575675 +KODEX 코스닥150레버리지,233740,13,7835,5,-380,-4.63,21598203,32148148,251200000,21598203,-4.63,67.18,8.60,8.60,169751791912,8.62,8.62,169751791912 +현대로템,064350,14,211000,5,-1000,-0.47,775066,2063225,109142293,775066,-0.47,37.57,0.71,0.71,164754633750,0.72,0.72,164754633750 +한화에어로스페이스,012450,15,922500,5,-15500,-1.65,160402,419837,47296201,160402,-1.65,38.21,0.34,0.34,149617082500,0.34,0.34,149617082500 +오르비텍,046120,16,5540,2,1165,26.63,27417537,34762520,27449486,27417537,26.63,78.87,99.88,99.88,142155638512,93.48,93.48,142155638512 +TIGER 미국테크TOP10 INDXX,381170,17,23225,5,-35,-0.15,6063464,3575610,134050000,6063464,-0.15,169.58,4.52,4.52,140623701629,4.52,4.52,140623701629 +풍산,103140,18,136900,2,10400,8.22,981548,1152634,28024278,981548,8.22,85.16,3.50,3.50,137424084050,3.58,3.58,137424084050 +우진엔텍,457550,19,35000,2,5000,16.67,3901087,2186025,9271339,3901087,16.67,178.46,42.08,42.08,132973513150,40.98,40.98,132973513150 +삼성에스디에스,018260,20,178600,2,6600,3.84,744443,500243,77377800,744443,3.84,148.82,0.96,0.96,132889206250,0.96,0.96,132889206250 +한전기술,052690,21,112500,2,1200,1.08,1180000,2025008,38220000,1180000,1.08,58.27,3.09,3.09,132402886600,3.08,3.08,132402886600 +카카오뱅크,323410,22,30550,5,-1500,-4.68,4169501,11125353,476989437,4169501,-4.68,37.48,0.87,0.87,128868320425,0.88,0.88,128868320425 +우리기술,032820,23,4350,2,235,5.71,29462517,44013220,165530656,29462517,5.71,66.94,17.80,17.80,125997105227,17.50,17.50,125997105227 +흥구석유,024060,24,18770,2,3240,20.86,6292318,2314429,15000000,6292318,20.86,271.87,41.95,41.95,119244840390,42.35,42.35,119244840390 +달바글로벌,483650,25,182200,2,9700,5.62,640803,251274,12095915,640803,5.62,255.02,5.30,5.30,114956275500,5.22,5.22,114956275500 +현대차,005380,26,202000,5,-8000,-3.81,566668,662635,204757766,566668,-3.81,85.52,0.28,0.28,114563629000,0.28,0.28,114563629000 +한화오션,042660,27,86100,5,-2500,-2.82,1320333,2973226,306413394,1320333,-2.82,44.41,0.43,0.43,114491479400,0.43,0.43,114491479400 +현대건설,000720,28,75200,5,-100,-0.13,1465476,1704580,111355765,1465476,-0.13,85.97,1.32,1.32,111389397700,1.33,1.33,111389397700 +LIG넥스원,079550,29,636500,2,27500,4.52,174346,218715,22000000,174346,4.52,79.71,0.79,0.79,110802756500,0.79,0.79,110802756500 +TIGER 200,102110,30,40255,5,-345,-0.85,2748630,2860987,65950000,2748630,-0.85,96.07,4.17,4.17,110318485155,4.16,4.16,110318485155 diff --git a/top30/20250623/top30-tv-20250623-124002.csv b/top30/20250623/top30-tv-20250623-124002.csv new file mode 100644 index 000000000000..e90e03b8306e --- /dev/null +++ b/top30/20250623/top30-tv-20250623-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,67300,2,7100,11.79,22276107,10039131,640561146,22276107,11.79,221.89,3.48,3.48,1451302971450,3.37,3.37,1451302971450 +카카오페이,377300,2,89600,2,10000,12.56,10849986,6866762,134696682,10849986,12.56,158.01,8.06,8.06,978259998800,8.11,8.11,978259998800 +삼성전자,005930,3,58200,5,-1300,-2.18,11944353,18072252,5919637922,11944353,-2.18,66.09,0.20,0.20,692264993950,0.20,0.20,692264993950 +NAVER,035420,4,275500,2,6000,2.23,2435388,4889308,158437008,2435388,2.23,49.81,1.54,1.54,674241257250,1.54,1.54,674241257250 +카카오,035720,5,66600,3,0,0.00,9524860,16754279,441766501,9524860,0.00,56.85,2.16,2.16,640895207650,2.18,2.18,640895207650 +SK하이닉스,000660,6,260500,2,3500,1.36,1962244,3597877,728002365,1962244,1.36,54.54,0.27,0.27,497757507750,0.26,0.26,497757507750 +KODEX 레버리지,122630,7,21820,5,-245,-1.11,19501919,30235344,110150000,19501919,-1.11,64.50,17.70,17.70,420848188669,17.51,17.51,420848188669 +KODEX 200선물인버스2X,252670,8,1516,2,17,1.13,235293338,329200064,926800000,235293338,1.13,71.47,25.39,25.39,360670227206,25.67,25.67,360670227206 +KODEX 200,069500,9,40430,5,-210,-0.52,6692197,11672070,163050000,6692197,-0.52,57.34,4.10,4.10,268948637182,4.08,4.08,268948637182 +미래에셋증권,006800,10,21650,2,2120,10.86,10908276,6243941,570316408,10908276,10.86,174.70,1.91,1.91,236842916210,1.92,1.92,236842916210 +한국정보인증,053300,11,9920,2,670,7.24,21325442,6689072,42441361,21325442,7.24,318.81,50.25,50.25,213066162965,50.61,50.61,213066162965 +SK이터닉스,475150,12,28700,1,6600,29.86,7834586,1209896,33754042,7834586,29.86,647.54,23.21,23.21,205436181475,21.21,21.21,205436181475 +KODEX 코스닥150레버리지,233740,13,7885,5,-330,-4.02,22062665,32148148,251200000,22062665,-4.02,68.63,8.78,8.78,173405390199,8.75,8.75,173405390199 +현대로템,064350,14,211500,5,-500,-0.24,786562,2063225,109142293,786562,-0.24,38.12,0.72,0.72,167178975250,0.72,0.72,167178975250 +한화에어로스페이스,012450,15,924500,5,-13500,-1.44,163233,419837,47296201,163233,-1.44,38.88,0.35,0.35,152230958000,0.35,0.35,152230958000 +오르비텍,046120,16,5520,2,1145,26.17,27543217,34762520,27449486,27543217,26.17,79.23,100.34,100.34,142851333227,94.28,94.28,142851333227 +TIGER 미국테크TOP10 INDXX,381170,17,23225,5,-35,-0.15,6072932,3575610,134050000,6072932,-0.15,169.84,4.53,4.53,140843547789,4.52,4.52,140843547789 +풍산,103140,18,135900,2,9400,7.43,1002344,1152634,28024278,1002344,7.43,86.96,3.58,3.58,140251486500,3.68,3.68,140251486500 +한전기술,052690,19,111500,2,200,0.18,1211727,2025008,38220000,1211727,0.18,59.84,3.17,3.17,135950535800,3.19,3.19,135950535800 +삼성에스디에스,018260,20,179400,2,7400,4.30,753958,500243,77377800,753958,4.30,150.72,0.97,0.97,134592245900,0.97,0.97,134592245900 +우진엔텍,457550,21,35000,2,5000,16.67,3923641,2186025,9271339,3923641,16.67,179.49,42.32,42.32,133760905050,41.22,41.22,133760905050 +카카오뱅크,323410,22,30750,5,-1300,-4.06,4224257,11125353,476989437,4224257,-4.06,37.97,0.89,0.89,130547806950,0.89,0.89,130547806950 +우리기술,032820,23,4315,2,200,4.86,30102172,44013220,165530656,30102172,4.86,68.39,18.19,18.19,128759094010,18.03,18.03,128759094010 +현대차,005380,24,201000,5,-9000,-4.29,617175,662635,204757766,617175,-4.29,93.14,0.30,0.30,124727766750,0.30,0.30,124727766750 +흥구석유,024060,25,18790,2,3260,20.99,6357662,2314429,15000000,6357662,20.99,274.70,42.38,42.38,120470951920,42.74,42.74,120470951920 +달바글로벌,483650,26,182700,2,10200,5.91,646341,251274,12095915,646341,5.91,257.23,5.34,5.34,115966888100,5.25,5.25,115966888100 +한화오션,042660,27,86200,5,-2400,-2.71,1334920,2973226,306413394,1334920,-2.71,44.90,0.44,0.44,115748091550,0.44,0.44,115748091550 +TIGER 200,102110,28,40405,5,-195,-0.48,2861092,2860987,65950000,2861092,-0.48,100.00,4.34,4.34,114850800889,4.31,4.31,114850800889 +현대건설,000720,29,75500,2,200,0.27,1492736,1704580,111355765,1492736,0.27,87.57,1.34,1.34,113442308850,1.35,1.35,113442308850 +KODEX 인버스,114800,30,3740,2,25,0.67,29864599,39599492,179300000,29864599,0.67,75.42,16.66,16.66,112342263201,16.75,16.75,112342263201 diff --git a/top30/20250623/top30-tv-20250623-125002.csv b/top30/20250623/top30-tv-20250623-125002.csv new file mode 100644 index 000000000000..103e54339a39 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,68000,2,7800,12.96,22678981,10039131,640561146,22678981,12.96,225.91,3.54,3.54,1478533070900,3.39,3.39,1478533070900 +카카오페이,377300,2,90000,2,10400,13.07,11018788,6866762,134696682,11018788,13.07,160.47,8.18,8.18,993417217650,8.19,8.19,993417217650 +삼성전자,005930,3,58200,5,-1300,-2.18,12320854,18072252,5919637922,12320854,-2.18,68.18,0.21,0.21,714208165350,0.21,0.21,714208165350 +NAVER,035420,4,276000,2,6500,2.41,2464513,4889308,158437008,2464513,2.41,50.41,1.56,1.56,682280267500,1.56,1.56,682280267500 +카카오,035720,5,66600,3,0,0.00,9656306,16754279,441766501,9656306,0.00,57.63,2.19,2.19,649650399700,2.21,2.21,649650399700 +SK하이닉스,000660,6,260500,2,3500,1.36,2154199,3597877,728002365,2154199,1.36,59.87,0.30,0.30,547942864750,0.29,0.29,547942864750 +KODEX 레버리지,122630,7,21845,5,-220,-1.00,20049562,30235344,110150000,20049562,-1.00,66.31,18.20,18.20,432809462830,17.99,17.99,432809462830 +KODEX 200선물인버스2X,252670,8,1515,2,16,1.07,242524732,329200064,926800000,242524732,1.07,73.67,26.17,26.17,371624458052,26.47,26.47,371624458052 +KODEX 200,069500,9,40450,5,-190,-0.47,7192094,11672070,163050000,7192094,-0.47,61.62,4.41,4.41,289166905866,4.38,4.38,289166905866 +미래에셋증권,006800,10,21350,2,1820,9.32,11320499,6243941,570316408,11320499,9.32,181.30,1.98,1.98,245694530385,2.02,2.02,245694530385 +한국정보인증,053300,11,9900,2,650,7.03,21545250,6689072,42441361,21545250,7.03,322.10,50.76,50.76,215239492260,51.23,51.23,215239492260 +SK이터닉스,475150,12,28700,1,6600,29.86,7851128,1209896,33754042,7851128,29.86,648.91,23.26,23.26,205910936875,21.26,21.26,205910936875 +KODEX 코스닥150레버리지,233740,13,7895,5,-320,-3.90,22737174,32148148,251200000,22737174,-3.90,70.73,9.05,9.05,178731668080,9.01,9.01,178731668080 +현대로템,064350,14,210500,5,-1500,-0.71,794702,2063225,109142293,794702,-0.71,38.52,0.73,0.73,168895721500,0.74,0.74,168895721500 +한화에어로스페이스,012450,15,924000,5,-14000,-1.49,166199,419837,47296201,166199,-1.49,39.59,0.35,0.35,154971921000,0.35,0.35,154971921000 +오르비텍,046120,16,5570,2,1195,27.31,27793882,34762520,27449486,27793882,27.31,79.95,101.25,101.25,144238483867,94.34,94.34,144238483867 +풍산,103140,17,136400,2,9900,7.83,1016678,1152634,28024278,1016678,7.83,88.20,3.63,3.63,142199038450,3.72,3.72,142199038450 +TIGER 미국테크TOP10 INDXX,381170,18,23220,5,-40,-0.17,6100092,3575610,134050000,6100092,-0.17,170.60,4.55,4.55,141474537251,4.55,4.55,141474537251 +한전기술,052690,19,112500,2,1200,1.08,1226714,2025008,38220000,1226714,1.08,60.58,3.21,3.21,137628567050,3.20,3.20,137628567050 +삼성에스디에스,018260,20,178600,2,6600,3.84,766564,500243,77377800,766564,3.84,153.24,0.99,0.99,136848268450,0.99,0.99,136848268450 +우진엔텍,457550,21,35200,2,5200,17.33,3946848,2186025,9271339,3946848,17.33,180.55,42.57,42.57,134573119375,41.24,41.24,134573119375 +카카오뱅크,323410,22,30700,5,-1350,-4.21,4262319,11125353,476989437,4262319,-4.21,38.31,0.89,0.89,131716614175,0.90,0.90,131716614175 +우리기술,032820,23,4335,2,220,5.35,30576449,44013220,165530656,30576449,5.35,69.47,18.47,18.47,130801949916,18.23,18.23,130801949916 +현대차,005380,24,201500,5,-8500,-4.05,629540,662635,204757766,629540,-4.05,95.01,0.31,0.31,127219780000,0.31,0.31,127219780000 +흥구석유,024060,25,18450,2,2920,18.80,6480800,2314429,15000000,6480800,18.80,280.02,43.21,43.21,122764235715,44.36,44.36,122764235715 +KODEX 인버스,114800,26,3735,2,20,0.54,31347047,39599492,179300000,31347047,0.54,79.16,17.48,17.48,117885109358,17.60,17.60,117885109358 +한화오션,042660,27,86400,5,-2200,-2.48,1353330,2973226,306413394,1353330,-2.48,45.52,0.44,0.44,117337170300,0.44,0.44,117337170300 +달바글로벌,483650,28,182400,2,9900,5.74,651762,251274,12095915,651762,5.74,259.38,5.39,5.39,116956403600,5.30,5.30,116956403600 +TIGER 200,102110,29,40425,5,-175,-0.43,2898566,2860987,65950000,2898566,-0.43,101.31,4.40,4.40,116365708354,4.36,4.36,116365708354 +현대건설,000720,30,75500,2,200,0.27,1509448,1704580,111355765,1509448,0.27,88.55,1.36,1.36,114704208400,1.36,1.36,114704208400 diff --git a/top30/20250623/top30-tv-20250623-130001.csv b/top30/20250623/top30-tv-20250623-130001.csv new file mode 100644 index 000000000000..d5b5a7ac0fb8 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,67900,2,7700,12.79,22949265,10039131,640561146,22949265,12.79,228.60,3.58,3.58,1496867802850,3.44,3.44,1496867802850 +카카오페이,377300,2,90200,2,10600,13.32,11138937,6866762,134696682,11138937,13.32,162.22,8.27,8.27,1004259719050,8.27,8.27,1004259719050 +삼성전자,005930,3,58250,5,-1250,-2.10,12438343,18072252,5919637922,12438343,-2.10,68.83,0.21,0.21,721046201800,0.21,0.21,721046201800 +NAVER,035420,4,275500,2,6000,2.23,2515067,4889308,158437008,2515067,2.23,51.44,1.59,1.59,696190083750,1.59,1.59,696190083750 +카카오,035720,5,66500,5,-100,-0.15,9846738,16754279,441766501,9846738,-0.15,58.77,2.23,2.23,662290762950,2.25,2.25,662290762950 +SK하이닉스,000660,6,262500,2,5500,2.14,2224215,3597877,728002365,2224215,2.14,61.82,0.31,0.31,566267410250,0.30,0.30,566267410250 +KODEX 레버리지,122630,7,21872,5,-193,-0.87,20406050,30235344,110150000,20406050,-0.87,67.49,18.53,18.53,440603138543,18.29,18.29,440603138543 +KODEX 200선물인버스2X,252670,8,1514,2,15,1.00,247737902,329200064,926800000,247737902,1.00,75.25,26.73,26.73,379517285452,27.05,27.05,379517285452 +KODEX 200,069500,9,40475,5,-165,-0.41,7330652,11672070,163050000,7330652,-0.41,62.81,4.50,4.50,294773424232,4.47,4.47,294773424232 +미래에셋증권,006800,10,21350,2,1820,9.32,11433265,6243941,570316408,11433265,9.32,183.11,2.00,2.00,248111444860,2.04,2.04,248111444860 +한국정보인증,053300,11,9920,2,670,7.24,21713651,6689072,42441361,21713651,7.24,324.61,51.16,51.16,216911066710,51.52,51.52,216911066710 +SK이터닉스,475150,12,28700,1,6600,29.86,7870836,1209896,33754042,7870836,29.86,650.54,23.32,23.32,206476556475,21.31,21.31,206476556475 +KODEX 코스닥150레버리지,233740,13,7905,5,-310,-3.77,23027568,32148148,251200000,23027568,-3.77,71.63,9.17,9.17,181023920618,9.12,9.12,181023920618 +현대로템,064350,14,211000,5,-1000,-0.47,803059,2063225,109142293,803059,-0.47,38.92,0.74,0.74,170660528250,0.74,0.74,170660528250 +한화에어로스페이스,012450,15,926000,5,-12000,-1.28,169858,419837,47296201,169858,-1.28,40.46,0.36,0.36,158355510500,0.36,0.36,158355510500 +오르비텍,046120,16,5560,2,1185,27.09,27910676,34762520,27449486,27910676,27.09,80.29,101.68,101.68,144887450917,94.93,94.93,144887450917 +풍산,103140,17,136500,2,10000,7.91,1024873,1152634,28024278,1024873,7.91,88.92,3.66,3.66,143317947950,3.75,3.75,143317947950 +TIGER 미국테크TOP10 INDXX,381170,18,23230,5,-30,-0.13,6121533,3575610,134050000,6121533,-0.13,171.20,4.57,4.57,141972443071,4.56,4.56,141972443071 +한전기술,052690,19,112400,2,1100,0.99,1240079,2025008,38220000,1240079,0.99,61.24,3.24,3.24,139130277250,3.24,3.24,139130277250 +삼성에스디에스,018260,20,178900,2,6900,4.01,773831,500243,77377800,773831,4.01,154.69,1.00,1.00,138148678050,1.00,1.00,138148678050 +우진엔텍,457550,21,35250,2,5250,17.50,3965070,2186025,9271339,3965070,17.50,181.38,42.77,42.77,135215048975,41.37,41.37,135215048975 +카카오뱅크,323410,22,30850,5,-1200,-3.74,4320764,11125353,476989437,4320764,-3.74,38.84,0.91,0.91,133513532025,0.91,0.91,133513532025 +우리기술,032820,23,4360,2,245,5.95,30878170,44013220,165530656,30878170,5.95,70.16,18.65,18.65,132110742850,18.31,18.31,132110742850 +현대차,005380,24,202000,5,-8000,-3.81,634295,662635,204757766,634295,-3.81,95.72,0.31,0.31,128178530250,0.31,0.31,128178530250 +흥구석유,024060,25,18690,2,3160,20.35,6572276,2314429,15000000,6572276,20.35,283.97,43.82,43.82,124463426845,44.40,44.40,124463426845 +한화오션,042660,26,86900,5,-1700,-1.92,1404226,2973226,306413394,1404226,-1.92,47.23,0.46,0.46,121754220150,0.46,0.46,121754220150 +TIGER 200,102110,27,40445,5,-155,-0.38,2962690,2860987,65950000,2962690,-0.38,103.55,4.49,4.49,118958935763,4.46,4.46,118958935763 +KODEX 인버스,114800,28,3737,2,22,0.59,31591547,39599492,179300000,31591547,0.59,79.78,17.62,17.62,118799512289,17.73,17.73,118799512289 +달바글로벌,483650,29,182700,2,10200,5.91,655788,251274,12095915,655788,5.91,260.99,5.42,5.42,117691134800,5.33,5.33,117691134800 +현대건설,000720,30,75500,2,200,0.27,1528875,1704580,111355765,1528875,0.27,89.69,1.37,1.37,116172744000,1.38,1.38,116172744000 diff --git a/top30/20250623/top30-tv-20250623-131001.csv b/top30/20250623/top30-tv-20250623-131001.csv new file mode 100644 index 000000000000..70732f0636ca --- /dev/null +++ b/top30/20250623/top30-tv-20250623-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,67700,2,7500,12.46,23197582,10039131,640561146,23197582,12.46,231.07,3.62,3.62,1513653511600,3.49,3.49,1513653511600 +카카오페이,377300,2,92500,2,12900,16.21,11531177,6866762,134696682,11531177,16.21,167.93,8.56,8.56,1040418219200,8.35,8.35,1040418219200 +삼성전자,005930,3,58250,5,-1250,-2.10,12638275,18072252,5919637922,12638275,-2.10,69.93,0.21,0.21,732683210700,0.21,0.21,732683210700 +NAVER,035420,4,276000,2,6500,2.41,2569960,4889308,158437008,2569960,2.41,52.56,1.62,1.62,711371337250,1.63,1.63,711371337250 +카카오,035720,5,66600,3,0,0.00,9993534,16754279,441766501,9993534,0.00,59.65,2.26,2.26,672072929700,2.28,2.28,672072929700 +SK하이닉스,000660,6,261000,2,4000,1.56,2302712,3597877,728002365,2302712,1.56,64.00,0.32,0.32,586808309750,0.31,0.31,586808309750 +KODEX 레버리지,122630,7,21870,5,-195,-0.88,20644341,30235344,110150000,20644341,-0.88,68.28,18.74,18.74,445814604854,18.51,18.51,445814604854 +KODEX 200선물인버스2X,252670,8,1514,2,15,1.00,250642651,329200064,926800000,250642651,1.00,76.14,27.04,27.04,383913485729,27.36,27.36,383913485729 +KODEX 200,069500,9,40475,5,-165,-0.41,7527321,11672070,163050000,7527321,-0.41,64.49,4.62,4.62,302733525707,4.59,4.59,302733525707 +미래에셋증권,006800,10,21700,2,2170,11.11,11917135,6243941,570316408,11917135,11.11,190.86,2.09,2.09,258602111560,2.09,2.09,258602111560 +한국정보인증,053300,11,10030,2,780,8.43,22202998,6689072,42441361,22202998,8.43,331.93,52.31,52.31,221802320690,52.10,52.10,221802320690 +SK이터닉스,475150,12,28700,1,6600,29.86,7876732,1209896,33754042,7876732,29.86,651.03,23.34,23.34,206645771675,21.33,21.33,206645771675 +KODEX 코스닥150레버리지,233740,13,7915,5,-300,-3.65,23578821,32148148,251200000,23578821,-3.65,73.34,9.39,9.39,185383180462,9.32,9.32,185383180462 +현대로템,064350,14,211500,5,-500,-0.24,808500,2063225,109142293,808500,-0.24,39.19,0.74,0.74,171809523750,0.74,0.74,171809523750 +한화에어로스페이스,012450,15,923500,5,-14500,-1.55,171691,419837,47296201,171691,-1.55,40.89,0.36,0.36,160049110000,0.37,0.37,160049110000 +오르비텍,046120,16,5540,2,1165,26.63,28072833,34762520,27449486,28072833,26.63,80.76,102.27,102.27,145788411837,95.87,95.87,145788411837 +풍산,103140,17,137400,2,10900,8.62,1040150,1152634,28024278,1040150,8.62,90.24,3.71,3.71,145412579250,3.78,3.78,145412579250 +TIGER 미국테크TOP10 INDXX,381170,18,23245,5,-15,-0.06,6224858,3575610,134050000,6224858,-0.06,174.09,4.64,4.64,144373041961,4.63,4.63,144373041961 +한전기술,052690,19,112300,2,1000,0.90,1249664,2025008,38220000,1249664,0.90,61.71,3.27,3.27,140205381650,3.27,3.27,140205381650 +삼성에스디에스,018260,20,179500,2,7500,4.36,782678,500243,77377800,782678,4.36,156.46,1.01,1.01,139736272200,1.01,1.01,139736272200 +우진엔텍,457550,21,35000,2,5000,16.67,3983133,2186025,9271339,3983133,16.67,182.21,42.96,42.96,135847714650,41.86,41.86,135847714650 +카카오뱅크,323410,22,30800,5,-1250,-3.90,4366853,11125353,476989437,4366853,-3.90,39.25,0.92,0.92,134935049275,0.92,0.92,134935049275 +우리기술,032820,23,4340,2,225,5.47,31151705,44013220,165530656,31151705,5.47,70.78,18.82,18.82,133298693330,18.55,18.55,133298693330 +현대차,005380,24,201500,5,-8500,-4.05,640723,662635,204757766,640723,-4.05,96.69,0.31,0.31,129474226500,0.31,0.31,129474226500 +TIGER 200,102110,25,40445,5,-155,-0.38,3161310,2860987,65950000,3161310,-0.38,110.50,4.79,4.79,126992318558,4.76,4.76,126992318558 +흥구석유,024060,26,18590,2,3060,19.70,6619290,2314429,15000000,6619290,19.70,286.00,44.13,44.13,125339125760,44.95,44.95,125339125760 +한화오션,042660,27,86900,5,-1700,-1.92,1428050,2973226,306413394,1428050,-1.92,48.03,0.47,0.47,123822359100,0.47,0.47,123822359100 +KODEX 인버스,114800,28,3737,2,22,0.59,31796365,39599492,179300000,31796365,0.59,80.29,17.73,17.73,119565507777,17.84,17.84,119565507777 +달바글로벌,483650,29,182400,2,9900,5.74,662339,251274,12095915,662339,5.74,263.59,5.48,5.48,118887153500,5.39,5.39,118887153500 +현대건설,000720,30,75300,3,0,0.00,1550557,1704580,111355765,1550557,0.00,90.96,1.39,1.39,117807258600,1.40,1.40,117807258600 diff --git a/top30/20250623/top30-tv-20250623-132002.csv b/top30/20250623/top30-tv-20250623-132002.csv new file mode 100644 index 000000000000..e0fb691dcb71 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,67900,2,7700,12.79,23582060,10039131,640561146,23582060,12.79,234.90,3.68,3.68,1539779631000,3.54,3.54,1539779631000 +카카오페이,377300,2,91200,2,11600,14.57,11674865,6866762,134696682,11674865,14.57,170.02,8.67,8.67,1053606046100,8.58,8.58,1053606046100 +삼성전자,005930,3,58300,5,-1200,-2.02,12809899,18072252,5919637922,12809899,-2.02,70.88,0.22,0.22,742672083300,0.22,0.22,742672083300 +NAVER,035420,4,276000,2,6500,2.41,2599789,4889308,158437008,2599789,2.41,53.17,1.64,1.64,719596440250,1.65,1.65,719596440250 +카카오,035720,5,66600,3,0,0.00,10063442,16754279,441766501,10063442,0.00,60.06,2.28,2.28,676724302600,2.30,2.30,676724302600 +SK하이닉스,000660,6,261750,2,4750,1.85,2349479,3597877,728002365,2349479,1.85,65.30,0.32,0.32,599036552250,0.31,0.31,599036552250 +KODEX 레버리지,122630,7,21910,5,-155,-0.70,20918913,30235344,110150000,20918913,-0.70,69.19,18.99,18.99,451824069533,18.72,18.72,451824069533 +KODEX 200선물인버스2X,252670,8,1511,2,12,0.80,256325792,329200064,926800000,256325792,0.80,77.86,27.66,27.66,392507805123,28.03,28.03,392507805123 +KODEX 200,069500,9,40510,5,-130,-0.32,7700124,11672070,163050000,7700124,-0.32,65.97,4.72,4.72,309727945348,4.69,4.69,309727945348 +미래에셋증권,006800,10,21750,2,2220,11.37,12089709,6243941,570316408,12089709,11.37,193.62,2.12,2.12,262341485410,2.11,2.11,262341485410 +SK이터닉스,475150,11,28150,2,6050,27.38,8880717,1209896,33754042,8880717,27.38,734.01,26.31,26.31,235178309975,24.75,24.75,235178309975 +한국정보인증,053300,12,9860,2,610,6.59,22502918,6689072,42441361,22502918,6.59,336.41,53.02,53.02,224793765355,53.72,53.72,224793765355 +KODEX 코스닥150레버리지,233740,13,7905,5,-310,-3.77,23879537,32148148,251200000,23879537,-3.77,74.28,9.51,9.51,187759211470,9.46,9.46,187759211470 +현대로템,064350,14,211500,5,-500,-0.24,819863,2063225,109142293,819863,-0.24,39.74,0.75,0.75,174212695000,0.75,0.75,174212695000 +한화에어로스페이스,012450,15,924000,5,-14000,-1.49,175020,419837,47296201,175020,-1.49,41.69,0.37,0.37,163123442000,0.37,0.37,163123442000 +TIGER 미국테크TOP10 INDXX,381170,16,23250,5,-10,-0.04,6378321,3575610,134050000,6378321,-0.04,178.38,4.76,4.76,147940548466,4.75,4.75,147940548466 +풍산,103140,17,136800,2,10300,8.14,1050700,1152634,28024278,1050700,8.14,91.16,3.75,3.75,146857628500,3.83,3.83,146857628500 +오르비텍,046120,18,5540,2,1165,26.63,28236881,34762520,27449486,28236881,26.63,81.23,102.87,102.87,146701907447,96.47,96.47,146701907447 +한전기술,052690,19,112700,2,1400,1.26,1265541,2025008,38220000,1265541,1.26,62.50,3.31,3.31,141995225900,3.30,3.30,141995225900 +삼성에스디에스,018260,20,179100,2,7100,4.13,791604,500243,77377800,791604,4.13,158.24,1.02,1.02,141337939350,1.02,1.02,141337939350 +우진엔텍,457550,21,35050,2,5050,16.83,4003280,2186025,9271339,4003280,16.83,183.13,43.18,43.18,136554286600,42.02,42.02,136554286600 +카카오뱅크,323410,22,30700,5,-1350,-4.21,4404914,11125353,476989437,4404914,-4.21,39.59,0.92,0.92,136105937625,0.93,0.93,136105937625 +우리기술,032820,23,4340,2,225,5.47,31383481,44013220,165530656,31383481,5.47,71.30,18.96,18.96,134305177840,18.69,18.69,134305177840 +현대차,005380,24,201500,5,-8500,-4.05,645701,662635,204757766,645701,-4.05,97.44,0.32,0.32,130477887750,0.32,0.32,130477887750 +한화오션,042660,25,87100,5,-1500,-1.69,1484613,2973226,306413394,1484613,-1.69,49.93,0.48,0.48,128740970100,0.48,0.48,128740970100 +TIGER 200,102110,26,40475,5,-125,-0.31,3197754,2860987,65950000,3197754,-0.31,111.77,4.85,4.85,128466489461,4.81,4.81,128466489461 +흥구석유,024060,27,18710,2,3180,20.48,6660824,2314429,15000000,6660824,20.48,287.80,44.41,44.41,126113239205,44.94,44.94,126113239205 +데이타솔루션,263800,28,6840,2,820,13.62,18418782,17326952,16219380,18418782,13.62,106.30,113.56,113.56,122938649550,110.81,110.81,122938649550 +KODEX 인버스,114800,29,3730,2,15,0.40,32345946,39599492,179300000,32345946,0.40,81.68,18.04,18.04,121618273829,18.18,18.18,121618273829 +달바글로벌,483650,30,182100,2,9600,5.57,667167,251274,12095915,667167,5.57,265.51,5.52,5.52,119766874500,5.44,5.44,119766874500 diff --git a/top30/20250623/top30-tv-20250623-133001.csv b/top30/20250623/top30-tv-20250623-133001.csv new file mode 100644 index 000000000000..9c55b81f8e09 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,67400,2,7200,11.96,23812344,10039131,640561146,23812344,11.96,237.20,3.72,3.72,1555365207150,3.60,3.60,1555365207150 +카카오페이,377300,2,89700,2,10100,12.69,11842341,6866762,134696682,11842341,12.69,172.46,8.79,8.79,1068722137700,8.85,8.85,1068722137700 +삼성전자,005930,3,58200,5,-1300,-2.18,12973942,18072252,5919637922,12973942,-2.18,71.79,0.22,0.22,752232501450,0.22,0.22,752232501450 +NAVER,035420,4,275000,2,5500,2.04,2626633,4889308,158437008,2626633,2.04,53.72,1.66,1.66,726989342250,1.67,1.67,726989342250 +카카오,035720,5,66300,5,-300,-0.45,10155194,16754279,441766501,10155194,-0.45,60.61,2.30,2.30,682817635650,2.33,2.33,682817635650 +SK하이닉스,000660,6,262000,2,5000,1.95,2409671,3597877,728002365,2409671,1.95,66.97,0.33,0.33,614779130000,0.32,0.32,614779130000 +KODEX 레버리지,122630,7,21870,5,-195,-0.88,21184524,30235344,110150000,21184524,-0.88,70.07,19.23,19.23,457639125706,19.00,19.00,457639125706 +KODEX 200선물인버스2X,252670,8,1513,2,14,0.93,259527980,329200064,926800000,259527980,0.93,78.84,28.00,28.00,397350366064,28.34,28.34,397350366064 +KODEX 200,069500,9,40475,5,-165,-0.41,7812392,11672070,163050000,7812392,-0.41,66.93,4.79,4.79,314273582458,4.76,4.76,314273582458 +미래에셋증권,006800,10,21650,2,2120,10.86,12624199,6243941,570316408,12624199,10.86,202.18,2.21,2.21,274035167335,2.22,2.22,274035167335 +SK이터닉스,475150,11,28100,2,6000,27.15,9390030,1209896,33754042,9390030,27.15,776.10,27.82,27.82,249364933825,26.29,26.29,249364933825 +한국정보인증,053300,12,9740,2,490,5.30,22871922,6689072,42441361,22871922,5.30,341.93,53.89,53.89,228406578240,55.25,55.25,228406578240 +KODEX 코스닥150레버리지,233740,13,7920,5,-295,-3.59,24389952,32148148,251200000,24389952,-3.59,75.87,9.71,9.71,191799691532,9.64,9.64,191799691532 +현대로템,064350,14,211500,5,-500,-0.24,832576,2063225,109142293,832576,-0.24,40.35,0.76,0.76,176902712250,0.77,0.77,176902712250 +한화에어로스페이스,012450,15,922000,5,-16000,-1.71,178058,419837,47296201,178058,-1.71,42.41,0.38,0.38,165925671500,0.38,0.38,165925671500 +TIGER 미국테크TOP10 INDXX,381170,16,23250,5,-10,-0.04,6554220,3575610,134050000,6554220,-0.04,183.30,4.89,4.89,152030237691,4.88,4.88,152030237691 +오르비텍,046120,17,5320,2,945,21.60,29145034,34762520,27449486,29145034,21.60,83.84,106.18,106.18,151590812962,103.81,103.81,151590812962 +풍산,103140,18,135900,2,9400,7.43,1066787,1152634,28024278,1066787,7.43,92.55,3.81,3.81,149050427550,3.91,3.91,149050427550 +한전기술,052690,19,111500,2,200,0.18,1284454,2025008,38220000,1284454,0.18,63.43,3.36,3.36,144121359450,3.38,3.38,144121359450 +삼성에스디에스,018260,20,178100,2,6100,3.55,802140,500243,77377800,802140,3.55,160.35,1.04,1.04,143217834400,1.04,1.04,143217834400 +우진엔텍,457550,21,33950,2,3950,13.17,4107225,2186025,9271339,4107225,13.17,187.89,44.30,44.30,140115651075,44.51,44.51,140115651075 +카카오뱅크,323410,22,30600,5,-1450,-4.52,4439554,11125353,476989437,4439554,-4.52,39.90,0.93,0.93,137168478050,0.94,0.94,137168478050 +우리기술,032820,23,4275,2,160,3.89,31887018,44013220,165530656,31887018,3.89,72.45,19.26,19.26,136473456882,19.29,19.29,136473456882 +현대차,005380,24,201500,5,-8500,-4.05,652540,662635,204757766,652540,-4.05,98.48,0.32,0.32,131856464500,0.32,0.32,131856464500 +한화오션,042660,25,86900,5,-1700,-1.92,1505582,2973226,306413394,1505582,-1.92,50.64,0.49,0.49,130564912900,0.49,0.49,130564912900 +TIGER 200,102110,26,40445,5,-155,-0.38,3247877,2860987,65950000,3247877,-0.38,113.52,4.92,4.92,130494000726,4.89,4.89,130494000726 +흥구석유,024060,27,18680,2,3150,20.28,6698588,2314429,15000000,6698588,20.28,289.43,44.66,44.66,126817511935,45.26,45.26,126817511935 +데이타솔루션,263800,28,6810,2,790,13.12,18877820,17326952,16219380,18877820,13.12,108.95,116.39,116.39,126074931115,114.14,114.14,126074931115 +KODEX 인버스,114800,29,3735,2,20,0.54,33037353,39599492,179300000,33037353,0.54,83.43,18.43,18.43,124200454785,18.55,18.55,124200454785 +현대건설,000720,30,74500,5,-800,-1.06,1630735,1704580,111355765,1630735,-1.06,95.67,1.46,1.46,123821856550,1.49,1.49,123821856550 diff --git a/top30/20250623/top30-tv-20250623-134001.csv b/top30/20250623/top30-tv-20250623-134001.csv new file mode 100644 index 000000000000..fa98f1549e51 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,67300,2,7100,11.79,24179485,10039131,640561146,24179485,11.79,240.85,3.77,3.77,1580055675650,3.67,3.67,1580055675650 +카카오페이,377300,2,90900,2,11300,14.20,11959430,6866762,134696682,11959430,14.20,174.16,8.88,8.88,1079291089000,8.81,8.81,1079291089000 +삼성전자,005930,3,58150,5,-1350,-2.27,13199089,18072252,5919637922,13199089,-2.27,73.04,0.22,0.22,765332572900,0.22,0.22,765332572900 +NAVER,035420,4,276500,2,7000,2.60,2666162,4889308,158437008,2666162,2.60,54.53,1.68,1.68,737871579000,1.68,1.68,737871579000 +카카오,035720,5,66700,2,100,0.15,10258914,16754279,441766501,10258914,0.15,61.23,2.32,2.32,689702415600,2.34,2.34,689702415600 +SK하이닉스,000660,6,260500,2,3500,1.36,2461050,3597877,728002365,2461050,1.36,68.40,0.34,0.34,628189625750,0.33,0.33,628189625750 +KODEX 레버리지,122630,7,21840,5,-225,-1.02,21503702,30235344,110150000,21503702,-1.02,71.12,19.52,19.52,464610351441,19.31,19.31,464610351441 +KODEX 200선물인버스2X,252670,8,1515,2,16,1.07,263231769,329200064,926800000,263231769,1.07,79.96,28.40,28.40,402963284932,28.70,28.70,402963284932 +KODEX 200,069500,9,40450,5,-190,-0.47,8005109,11672070,163050000,8005109,-0.47,68.58,4.91,4.91,322067550879,4.88,4.88,322067550879 +미래에셋증권,006800,10,21550,2,2020,10.34,12771566,6243941,570316408,12771566,10.34,204.54,2.24,2.24,277225737335,2.26,2.26,277225737335 +SK이터닉스,475150,11,27500,2,5400,24.43,9813424,1209896,33754042,9813424,24.43,811.10,29.07,29.07,261169609100,28.14,28.14,261169609100 +한국정보인증,053300,12,9730,2,480,5.19,23234615,6689072,42441361,23234615,5.19,347.35,54.75,54.75,231921531995,56.16,56.16,231921531995 +KODEX 코스닥150레버리지,233740,13,7890,5,-325,-3.96,24803721,32148148,251200000,24803721,-3.96,77.15,9.87,9.87,195068623143,9.84,9.84,195068623143 +현대로템,064350,14,211500,5,-500,-0.24,844880,2063225,109142293,844880,-0.24,40.95,0.77,0.77,179504862250,0.78,0.78,179504862250 +한화에어로스페이스,012450,15,921000,5,-17000,-1.81,181907,419837,47296201,181907,-1.81,43.33,0.38,0.38,169470453000,0.39,0.39,169470453000 +TIGER 미국테크TOP10 INDXX,381170,16,23235,5,-25,-0.11,6759757,3575610,134050000,6759757,-0.11,189.05,5.04,5.04,156806973726,5.03,5.03,156806973726 +오르비텍,046120,17,5190,2,815,18.63,30134166,34762520,27449486,30134166,18.63,86.69,109.78,109.78,156729690827,110.01,110.01,156729690827 +풍산,103140,18,136100,2,9600,7.59,1082894,1152634,28024278,1082894,7.59,93.95,3.86,3.86,151238818350,3.97,3.97,151238818350 +한전기술,052690,19,110700,5,-600,-0.54,1308949,2025008,38220000,1308949,-0.54,64.64,3.42,3.42,146844253600,3.47,3.47,146844253600 +우진엔텍,457550,20,33200,2,3200,10.67,4263710,2186025,9271339,4263710,10.67,195.04,45.99,45.99,145321708525,47.21,47.21,145321708525 +현대차,005380,21,201500,5,-8500,-4.05,718060,662635,204757766,718060,-4.05,108.36,0.35,0.35,145070040500,0.35,0.35,145070040500 +삼성에스디에스,018260,22,177400,2,5400,3.14,811664,500243,77377800,811664,3.14,162.25,1.05,1.05,144908332400,1.06,1.06,144908332400 +카카오뱅크,323410,23,30850,5,-1200,-3.74,4531997,11125353,476989437,4531997,-3.74,40.74,0.95,0.95,140001354150,0.95,0.95,140001354150 +우리기술,032820,24,4265,2,150,3.65,32576065,44013220,165530656,32576065,3.65,74.01,19.68,19.68,139406867702,19.75,19.75,139406867702 +로보티즈,108490,25,80200,2,17200,27.30,1959550,2844036,13213934,1959550,27.30,68.90,14.83,14.83,138203852700,13.04,13.04,138203852700 +한화오션,042660,26,86700,5,-1900,-2.14,1531384,2973226,306413394,1531384,-2.14,51.51,0.50,0.50,132802331100,0.50,0.50,132802331100 +TIGER 200,102110,27,40415,5,-185,-0.46,3300714,2860987,65950000,3300714,-0.46,115.37,5.00,5.00,132629567318,4.98,4.98,132629567318 +흥구석유,024060,28,18730,2,3200,20.61,6795090,2314429,15000000,6795090,20.61,293.60,45.30,45.30,128625769970,45.78,45.78,128625769970 +데이타솔루션,263800,29,6810,2,790,13.12,19144400,17326952,16219380,19144400,13.12,110.49,118.03,118.03,127889711955,115.79,115.79,127889711955 +현대건설,000720,30,74800,5,-500,-0.66,1672768,1704580,111355765,1672768,-0.66,98.13,1.50,1.50,126964593600,1.52,1.52,126964593600 diff --git a/top30/20250623/top30-tv-20250623-135002.csv b/top30/20250623/top30-tv-20250623-135002.csv new file mode 100644 index 000000000000..a903d9a74841 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,67000,2,6800,11.30,24590601,10039131,640561146,24590601,11.30,244.95,3.84,3.84,1607593678100,3.75,3.75,1607593678100 +카카오페이,377300,2,90800,2,11200,14.07,12070651,6866762,134696682,12070651,14.07,175.78,8.96,8.96,1089305179150,8.91,8.91,1089305179150 +NAVER,035420,3,282500,2,13000,4.82,2816891,4889308,158437008,2816891,4.82,57.61,1.78,1.78,779924592750,1.74,1.74,779924592750 +삼성전자,005930,4,58200,5,-1300,-2.18,13288503,18072252,5919637922,13288503,-2.18,73.53,0.22,0.22,770530129650,0.22,0.22,770530129650 +카카오,035720,5,66800,2,200,0.30,10426411,16754279,441766501,10426411,0.30,62.23,2.36,2.36,700838471350,2.37,2.37,700838471350 +SK하이닉스,000660,6,260000,2,3000,1.17,2519580,3597877,728002365,2519580,1.17,70.03,0.35,0.35,643430765750,0.34,0.34,643430765750 +KODEX 레버리지,122630,7,21855,5,-210,-0.95,21677710,30235344,110150000,21677710,-0.95,71.70,19.68,19.68,468410523715,19.46,19.46,468410523715 +KODEX 200선물인버스2X,252670,8,1514,2,15,1.00,266262860,329200064,926800000,266262860,1.00,80.88,28.73,28.73,407556600504,29.05,29.05,407556600504 +KODEX 200,069500,9,40445,5,-195,-0.48,8101681,11672070,163050000,8101681,-0.48,69.41,4.97,4.97,325973176245,4.94,4.94,325973176245 +미래에셋증권,006800,10,21250,2,1720,8.81,13027742,6243941,570316408,13027742,8.81,208.65,2.28,2.28,282693578760,2.33,2.33,282693578760 +SK이터닉스,475150,11,27100,2,5000,22.62,10344811,1209896,33754042,10344811,22.62,855.02,30.65,30.65,275640937675,30.13,30.13,275640937675 +한국정보인증,053300,12,9640,2,390,4.22,23441737,6689072,42441361,23441737,4.22,350.45,55.23,55.23,233921901030,57.17,57.17,233921901030 +KODEX 코스닥150레버리지,233740,13,7895,5,-320,-3.90,25129951,32148148,251200000,25129951,-3.90,78.17,10.00,10.00,197642605859,9.97,9.97,197642605859 +현대로템,064350,14,212000,3,0,0.00,869310,2063225,109142293,869310,0.00,42.13,0.80,0.80,184674984000,0.80,0.80,184674984000 +한화에어로스페이스,012450,15,920500,5,-17500,-1.87,184544,419837,47296201,184544,-1.87,43.96,0.39,0.39,171897695000,0.39,0.39,171897695000 +로보티즈,108490,16,81300,2,18300,29.05,2338033,2844036,13213934,2338033,29.05,82.21,17.69,17.69,168921511000,15.72,15.72,168921511000 +TIGER 미국테크TOP10 INDXX,381170,17,23240,5,-20,-0.09,7001815,3575610,134050000,7001815,-0.09,195.82,5.22,5.22,162433671581,5.21,5.21,162433671581 +오르비텍,046120,18,5110,2,735,16.80,30811447,34762520,27449486,30811447,16.80,88.63,112.25,112.25,160180469752,114.20,114.20,160180469752 +풍산,103140,19,135900,2,9400,7.43,1094711,1152634,28024278,1094711,7.43,94.97,3.91,3.91,152845059350,4.01,4.01,152845059350 +한전기술,052690,20,110700,5,-600,-0.54,1326879,2025008,38220000,1326879,-0.54,65.52,3.47,3.47,148827379850,3.52,3.52,148827379850 +삼성에스디에스,018260,21,177300,2,5300,3.08,826920,500243,77377800,826920,3.08,165.30,1.07,1.07,147605821200,1.08,1.08,147605821200 +우진엔텍,457550,22,32850,2,2850,9.50,4322646,2186025,9271339,4322646,9.50,197.74,46.62,46.62,147256552075,48.35,48.35,147256552075 +현대차,005380,23,201500,5,-8500,-4.05,724441,662635,204757766,724441,-4.05,109.33,0.35,0.35,146357490250,0.35,0.35,146357490250 +카카오뱅크,323410,24,30800,5,-1250,-3.90,4587747,11125353,476989437,4587747,-3.90,41.24,0.96,0.96,141715998900,0.96,0.96,141715998900 +우리기술,032820,25,4225,2,110,2.67,33091582,44013220,165530656,33091582,2.67,75.19,19.99,19.99,141592793591,20.25,20.25,141592793591 +한화오션,042660,26,86500,5,-2100,-2.37,1569035,2973226,306413394,1569035,-2.37,52.77,0.51,0.51,136058170950,0.51,0.51,136058170950 +TIGER 200,102110,27,40420,5,-180,-0.44,3327439,2860987,65950000,3327439,-0.44,116.30,5.05,5.05,133709575289,5.02,5.02,133709575289 +데이타솔루션,263800,28,6650,2,630,10.47,19602546,17326952,16219380,19602546,10.47,113.13,120.86,120.86,130975311840,121.43,121.43,130975311840 +흥구석유,024060,29,18570,2,3040,19.58,6861639,2314429,15000000,6861639,19.58,296.47,45.74,45.74,129866535275,46.62,46.62,129866535275 +현대건설,000720,30,74800,5,-500,-0.66,1699421,1704580,111355765,1699421,-0.66,99.70,1.53,1.53,128957453200,1.55,1.55,128957453200 diff --git a/top30/20250623/top30-tv-20250623-140002.csv b/top30/20250623/top30-tv-20250623-140002.csv new file mode 100644 index 000000000000..48f8609782b5 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,67100,2,6900,11.46,24900878,10039131,640561146,24900878,11.46,248.04,3.89,3.89,1628401952300,3.79,3.79,1628401952300 +카카오페이,377300,2,89600,2,10000,12.56,12167989,6866762,134696682,12167989,12.56,177.20,9.03,9.03,1098079070250,9.10,9.10,1098079070250 +NAVER,035420,3,281500,2,12000,4.45,3183886,4889308,158437008,3183886,4.45,65.12,2.01,2.01,883879474000,1.98,1.98,883879474000 +삼성전자,005930,4,58100,5,-1400,-2.35,13376052,18072252,5919637922,13376052,-2.35,74.01,0.23,0.23,775620538100,0.23,0.23,775620538100 +카카오,035720,5,66700,2,100,0.15,10723041,16754279,441766501,10723041,0.15,64.00,2.43,2.43,720662315800,2.45,2.45,720662315800 +SK하이닉스,000660,6,260000,2,3000,1.17,2575940,3597877,728002365,2575940,1.17,71.60,0.35,0.35,658087747250,0.35,0.35,658087747250 +KODEX 레버리지,122630,7,21880,5,-185,-0.84,21838710,30235344,110150000,21838710,-0.84,72.23,19.83,19.83,471931016103,19.58,19.58,471931016103 +KODEX 200선물인버스2X,252670,8,1513,2,14,0.93,268675061,329200064,926800000,268675061,0.93,81.61,28.99,28.99,411207790504,29.32,29.32,411207790504 +KODEX 200,069500,9,40475,5,-165,-0.41,8155090,11672070,163050000,8155090,-0.41,69.87,5.00,5.00,328134510016,4.97,4.97,328134510016 +미래에셋증권,006800,10,21275,2,1745,8.93,13255751,6243941,570316408,13255751,8.93,212.30,2.32,2.32,287530789285,2.37,2.37,287530789285 +SK이터닉스,475150,11,27500,2,5400,24.43,10638753,1209896,33754042,10638753,24.43,879.31,31.52,31.52,283654622300,30.56,30.56,283654622300 +한국정보인증,053300,12,9790,2,540,5.84,23630008,6689072,42441361,23630008,5.84,353.26,55.68,55.68,235751202860,56.74,56.74,235751202860 +KODEX 코스닥150레버리지,233740,13,7905,5,-310,-3.77,25347228,32148148,251200000,25347228,-3.77,78.85,10.09,10.09,199358797129,10.04,10.04,199358797129 +현대로템,064350,14,211000,5,-1000,-0.47,876154,2063225,109142293,876154,-0.47,42.47,0.80,0.80,186122374250,0.81,0.81,186122374250 +로보티즈,108490,15,81900,1,18900,30.00,2473113,2844036,13213934,2473113,30.00,86.96,18.72,18.72,179946631500,16.63,16.63,179946631500 +한화에어로스페이스,012450,16,921000,5,-17000,-1.81,186647,419837,47296201,186647,-1.81,44.46,0.39,0.39,173833418000,0.40,0.40,173833418000 +TIGER 미국테크TOP10 INDXX,381170,17,23245,5,-15,-0.06,7159590,3575610,134050000,7159590,-0.06,200.23,5.34,5.34,166102586471,5.33,5.33,166102586471 +오르비텍,046120,18,5130,2,755,17.26,31251629,34762520,27449486,31251629,17.26,89.90,113.85,113.85,162449989607,115.36,115.36,162449989607 +풍산,103140,19,135300,2,8800,6.96,1107957,1152634,28024278,1107957,6.96,96.12,3.95,3.95,154641418850,4.08,4.08,154641418850 +한전기술,052690,20,110900,5,-400,-0.36,1348261,2025008,38220000,1348261,-0.36,66.58,3.53,3.53,151192956650,3.57,3.57,151192956650 +삼성에스디에스,018260,21,179500,2,7500,4.36,843227,500243,77377800,843227,4.36,168.56,1.09,1.09,150520150550,1.08,1.08,150520150550 +우진엔텍,457550,22,32300,2,2300,7.67,4400158,2186025,9271339,4400158,7.67,201.29,47.46,47.46,149776017575,50.01,50.01,149776017575 +현대차,005380,23,202000,5,-8000,-3.81,739732,662635,204757766,739732,-3.81,111.63,0.36,0.36,149441672000,0.36,0.36,149441672000 +우리기술,032820,24,4245,2,130,3.16,33583517,44013220,165530656,33583517,3.16,76.30,20.29,20.29,143667283669,20.45,20.45,143667283669 +카카오뱅크,323410,25,30750,5,-1300,-4.06,4625006,11125353,476989437,4625006,-4.06,41.57,0.97,0.97,142861170300,0.97,0.97,142861170300 +한화오션,042660,26,86300,5,-2300,-2.60,1599646,2973226,306413394,1599646,-2.60,53.80,0.52,0.52,138702180150,0.52,0.52,138702180150 +레인보우로보틱스,277810,27,305000,2,15000,5.17,457626,542672,19399858,457626,5.17,84.33,2.36,2.36,137076563000,2.32,2.32,137076563000 +TIGER 200,102110,28,40450,5,-150,-0.37,3354623,2860987,65950000,3354623,-0.37,117.25,5.09,5.09,134808832461,5.05,5.05,134808832461 +데이타솔루션,263800,29,6710,2,690,11.46,19789239,17326952,16219380,19789239,11.46,114.21,122.01,122.01,132226696540,121.50,121.50,132226696540 +현대건설,000720,30,75000,5,-300,-0.40,1734223,1704580,111355765,1734223,-0.40,101.74,1.56,1.56,131557430600,1.58,1.58,131557430600 diff --git a/top30/20250623/top30-tv-20250623-141001.csv b/top30/20250623/top30-tv-20250623-141001.csv new file mode 100644 index 000000000000..10c986ef4fd0 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,67300,2,7100,11.79,25131682,10039131,640561146,25131682,11.79,250.34,3.92,3.92,1643877110600,3.81,3.81,1643877110600 +카카오페이,377300,2,89300,2,9700,12.19,12296639,6866762,134696682,12296639,12.19,179.07,9.13,9.13,1109558765900,9.22,9.22,1109558765900 +NAVER,035420,3,287750,2,18250,6.77,3480182,4889308,158437008,3480182,6.77,71.18,2.20,2.20,968672442250,2.12,2.12,968672442250 +삼성전자,005930,4,58200,5,-1300,-2.18,13716817,18072252,5919637922,13716817,-2.18,75.90,0.23,0.23,795445785850,0.23,0.23,795445785850 +카카오,035720,5,67100,2,500,0.75,10957086,16754279,441766501,10957086,0.75,65.40,2.48,2.48,736343872750,2.48,2.48,736343872750 +SK하이닉스,000660,6,260000,2,3000,1.17,2610637,3597877,728002365,2610637,1.17,72.56,0.36,0.36,667111559500,0.35,0.35,667111559500 +KODEX 레버리지,122630,7,21970,5,-95,-0.43,22357884,30235344,110150000,22357884,-0.43,73.95,20.30,20.30,483317635691,19.97,19.97,483317635691 +KODEX 200선물인버스2X,252670,8,1507,2,8,0.53,274395938,329200064,926800000,274395938,0.53,83.35,29.61,29.61,419841221976,30.06,30.06,419841221976 +KODEX 200,069500,9,40565,5,-75,-0.18,8227843,11672070,163050000,8227843,-0.18,70.49,5.05,5.05,331082710698,5.01,5.01,331082710698 +미래에셋증권,006800,10,21300,2,1770,9.06,13354594,6243941,570316408,13354594,9.06,213.88,2.34,2.34,289632773060,2.38,2.38,289632773060 +SK이터닉스,475150,11,27600,2,5500,24.89,10855844,1209896,33754042,10855844,24.89,897.25,32.16,32.16,289626394975,31.09,31.09,289626394975 +한국정보인증,053300,12,9970,2,720,7.78,24018765,6689072,42441361,24018765,7.78,359.07,56.59,56.59,239597625335,56.62,56.62,239597625335 +KODEX 코스닥150레버리지,233740,13,7950,5,-265,-3.23,26168262,32148148,251200000,26168262,-3.23,81.40,10.42,10.42,205872950378,10.31,10.31,205872950378 +로보티즈,108490,14,81100,2,18100,28.73,2716958,2844036,13213934,2716958,28.73,95.53,20.56,20.56,199851554050,18.65,18.65,199851554050 +현대로템,064350,15,211000,5,-1000,-0.47,893379,2063225,109142293,893379,-0.47,43.30,0.82,0.82,189759359250,0.82,0.82,189759359250 +한화에어로스페이스,012450,16,919000,5,-19000,-2.03,191348,419837,47296201,191348,-2.03,45.58,0.40,0.40,178157807500,0.41,0.41,178157807500 +TIGER 미국테크TOP10 INDXX,381170,17,23270,2,10,0.04,7500258,3575610,134050000,7500258,0.04,209.76,5.60,5.60,174026051730,5.58,5.58,174026051730 +삼성에스디에스,018260,18,187200,2,15200,8.84,936149,500243,77377800,936149,8.84,187.14,1.21,1.21,167623875650,1.16,1.16,167623875650 +오르비텍,046120,19,5180,2,805,18.40,31562102,34762520,27449486,31562102,18.40,90.79,114.98,114.98,164047220537,115.37,115.37,164047220537 +풍산,103140,20,135400,2,8900,7.04,1123125,1152634,28024278,1123125,7.04,97.44,4.01,4.01,156690977250,4.13,4.13,156690977250 +한전기술,052690,21,111200,5,-100,-0.09,1359600,2025008,38220000,1359600,-0.09,67.14,3.56,3.56,152451553600,3.59,3.59,152451553600 +우진엔텍,457550,22,32300,2,2300,7.67,4455613,2186025,9271339,4455613,7.67,203.82,48.06,48.06,151553868775,50.61,50.61,151553868775 +현대차,005380,23,202000,5,-8000,-3.81,746341,662635,204757766,746341,-3.81,112.63,0.36,0.36,150774396250,0.36,0.36,150774396250 +레인보우로보틱스,277810,24,303500,2,13500,4.66,500186,542672,19399858,500186,4.66,92.17,2.58,2.58,150083100750,2.55,2.55,150083100750 +카카오뱅크,323410,25,30800,5,-1250,-3.90,4683683,11125353,476989437,4683683,-3.90,42.10,0.98,0.98,144664402025,0.98,0.98,144664402025 +우리기술,032820,26,4240,2,125,3.04,33786856,44013220,165530656,33786856,3.04,76.77,20.41,20.41,144530434982,20.59,20.59,144530434982 +한화오션,042660,27,86400,5,-2200,-2.48,1617992,2973226,306413394,1617992,-2.48,54.42,0.53,0.53,140286332900,0.53,0.53,140286332900 +TIGER 200,102110,28,40535,5,-65,-0.16,3416683,2860987,65950000,3416683,-0.16,119.42,5.18,5.18,137321959646,5.14,5.14,137321959646 +데이타솔루션,263800,29,6680,2,660,10.96,19947021,17326952,16219380,19947021,10.96,115.12,122.98,122.98,133278886660,123.01,123.01,133278886660 +현대건설,000720,30,74900,5,-400,-0.53,1748548,1704580,111355765,1748548,-0.53,102.58,1.57,1.57,132630087400,1.59,1.59,132630087400 diff --git a/top30/20250623/top30-tv-20250623-142001.csv b/top30/20250623/top30-tv-20250623-142001.csv new file mode 100644 index 000000000000..8056648e0a1e --- /dev/null +++ b/top30/20250623/top30-tv-20250623-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,67950,2,7750,12.87,25531755,10039131,640561146,25531755,12.87,254.32,3.99,3.99,1670947685750,3.84,3.84,1670947685750 +카카오페이,377300,2,90000,2,10400,13.07,12368672,6866762,134696682,12368672,13.07,180.12,9.18,9.18,1116035488050,9.21,9.21,1116035488050 +NAVER,035420,3,285000,2,15500,5.75,3630315,4889308,158437008,3630315,5.75,74.25,2.29,2.29,1011517124500,2.24,2.24,1011517124500 +삼성전자,005930,4,58200,5,-1300,-2.18,13942604,18072252,5919637922,13942604,-2.18,77.15,0.24,0.24,808583111450,0.23,0.23,808583111450 +카카오,035720,5,66800,2,200,0.30,11093642,16754279,441766501,11093642,0.30,66.21,2.51,2.51,745486667000,2.53,2.53,745486667000 +SK하이닉스,000660,6,260750,2,3750,1.46,2669357,3597877,728002365,2669357,1.46,74.19,0.37,0.37,682413794500,0.36,0.36,682413794500 +KODEX 레버리지,122630,7,21970,5,-95,-0.43,22935727,30235344,110150000,22935727,-0.43,75.86,20.82,20.82,496017736601,20.50,20.50,496017736601 +KODEX 200선물인버스2X,252670,8,1506,2,7,0.47,279465355,329200064,926800000,279465355,0.47,84.89,30.15,30.15,427477226101,30.63,30.63,427477226101 +KODEX 200,069500,9,40560,5,-80,-0.20,8369015,11672070,163050000,8369015,-0.20,71.70,5.13,5.13,336809198583,5.09,5.09,336809198583 +SK이터닉스,475150,10,27800,2,5700,25.79,11061324,1209896,33754042,11061324,25.79,914.24,32.77,32.77,295323022225,31.47,31.47,295323022225 +미래에셋증권,006800,11,21475,2,1945,9.96,13485461,6243941,570316408,13485461,9.96,215.98,2.36,2.36,292434625785,2.39,2.39,292434625785 +한국정보인증,053300,12,9990,2,740,8.00,24311786,6689072,42441361,24311786,8.00,363.46,57.28,57.28,242529417240,57.20,57.20,242529417240 +로보티즈,108490,13,80400,2,17400,27.62,2920816,2844036,13213934,2920816,27.62,102.70,22.10,22.10,216176174150,20.35,20.35,216176174150 +KODEX 코스닥150레버리지,233740,14,7960,5,-255,-3.10,27268904,32148148,251200000,27268904,-3.10,84.82,10.86,10.86,214633675834,10.73,10.73,214633675834 +삼성에스디에스,018260,15,194000,2,22000,12.79,1147826,500243,77377800,1147826,12.79,229.45,1.48,1.48,207920013200,1.39,1.39,207920013200 +현대로템,064350,16,211500,5,-500,-0.24,919558,2063225,109142293,919558,-0.24,44.57,0.84,0.84,195285374500,0.85,0.85,195285374500 +한화에어로스페이스,012450,17,919000,5,-19000,-2.03,196757,419837,47296201,196757,-2.03,46.87,0.42,0.42,183130042000,0.42,0.42,183130042000 +TIGER 미국테크TOP10 INDXX,381170,18,23295,2,35,0.15,7783274,3575610,134050000,7783274,0.15,217.68,5.81,5.81,180616067825,5.78,5.78,180616067825 +오르비텍,046120,19,5290,2,915,20.91,31912440,34762520,27449486,31912440,20.91,91.80,116.26,116.26,165879627837,114.24,114.24,165879627837 +레인보우로보틱스,277810,20,302000,2,12000,4.14,528514,542672,19399858,528514,4.14,97.39,2.72,2.72,158639113500,2.71,2.71,158639113500 +풍산,103140,21,135200,2,8700,6.88,1131781,1152634,28024278,1131781,6.88,98.19,4.04,4.04,157861183900,4.17,4.17,157861183900 +현대차,005380,22,201500,5,-8500,-4.05,769437,662635,204757766,769437,-4.05,116.12,0.38,0.38,155430587500,0.38,0.38,155430587500 +한전기술,052690,23,111100,5,-200,-0.18,1375098,2025008,38220000,1375098,-0.18,67.91,3.60,3.60,154174513450,3.63,3.63,154174513450 +우진엔텍,457550,24,32700,2,2700,9.00,4498150,2186025,9271339,4498150,9.00,205.77,48.52,48.52,152937996275,50.45,50.45,152937996275 +우리기술,032820,25,4295,2,180,4.37,34106910,44013220,165530656,34106910,4.37,77.49,20.60,20.60,145895826658,20.52,20.52,145895826658 +카카오뱅크,323410,26,30700,5,-1350,-4.21,4712918,11125353,476989437,4712918,-4.21,42.36,0.99,0.99,145562996600,0.99,0.99,145562996600 +한화오션,042660,27,86500,5,-2100,-2.37,1642141,2973226,306413394,1642141,-2.37,55.23,0.54,0.54,142374288850,0.54,0.54,142374288850 +TIGER 200,102110,28,40535,5,-65,-0.16,3447044,2860987,65950000,3447044,-0.16,120.48,5.23,5.23,138552645654,5.18,5.18,138552645654 +달바글로벌,483650,29,182100,2,9600,5.57,748161,251274,12095915,748161,5.57,297.75,6.19,6.19,134394685350,6.10,6.10,134394685350 +데이타솔루션,263800,30,6690,2,670,11.13,20102318,17326952,16219380,20102318,11.13,116.02,123.94,123.94,134317090175,123.79,123.79,134317090175 diff --git a/top30/20250623/top30-tv-20250623-143001.csv b/top30/20250623/top30-tv-20250623-143001.csv new file mode 100644 index 000000000000..d29b5d652dc2 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,67900,2,7700,12.79,25938298,10039131,640561146,25938298,12.79,258.37,4.05,4.05,1698610188300,3.91,3.91,1698610188300 +카카오페이,377300,2,89600,2,10000,12.56,12414201,6866762,134696682,12414201,12.56,180.79,9.22,9.22,1120124789350,9.28,9.28,1120124789350 +NAVER,035420,3,288000,2,18500,6.86,3785768,4889308,158437008,3785768,6.86,77.43,2.39,2.39,1056181128500,2.31,2.31,1056181128500 +삼성전자,005930,4,58100,5,-1400,-2.35,14033565,18072252,5919637922,14033565,-2.35,77.65,0.24,0.24,813870342150,0.24,0.24,813870342150 +카카오,035720,5,66900,2,300,0.45,11222173,16754279,441766501,11222173,0.45,66.98,2.54,2.54,754087745300,2.55,2.55,754087745300 +SK하이닉스,000660,6,260500,2,3500,1.36,2703745,3597877,728002365,2703745,1.36,75.15,0.37,0.37,691376571250,0.36,0.36,691376571250 +KODEX 레버리지,122630,7,21945,5,-120,-0.54,23113277,30235344,110150000,23113277,-0.54,76.44,20.98,20.98,499913896239,20.68,20.68,499913896239 +KODEX 200선물인버스2X,252670,8,1508,2,9,0.60,281910086,329200064,926800000,281910086,0.60,85.63,30.42,30.42,431165583819,30.85,30.85,431165583819 +KODEX 200,069500,9,40540,5,-100,-0.25,8421805,11672070,163050000,8421805,-0.25,72.15,5.17,5.17,338949050763,5.13,5.13,338949050763 +SK이터닉스,475150,10,27750,2,5650,25.57,11228763,1209896,33754042,11228763,25.57,928.08,33.27,33.27,299975200150,32.03,32.03,299975200150 +미래에셋증권,006800,11,21300,2,1770,9.06,13607392,6243941,570316408,13607392,9.06,217.93,2.39,2.39,295037887585,2.43,2.43,295037887585 +한국정보인증,053300,12,9970,2,720,7.78,24478407,6689072,42441361,24478407,7.78,365.95,57.68,57.68,244191569135,57.71,57.71,244191569135 +삼성에스디에스,018260,13,190500,2,18500,10.76,1249122,500243,77377800,1249122,10.76,249.70,1.61,1.61,227307692300,1.54,1.54,227307692300 +로보티즈,108490,14,81100,2,18100,28.73,2982174,2844036,13213934,2982174,28.73,104.86,22.57,22.57,221124705400,20.63,20.63,221124705400 +KODEX 코스닥150레버리지,233740,15,7965,5,-250,-3.04,27631991,32148148,251200000,27631991,-3.04,85.95,11.00,11.00,217521074832,10.87,10.87,217521074832 +현대로템,064350,16,211500,5,-500,-0.24,930701,2063225,109142293,930701,-0.24,45.11,0.85,0.85,197640160750,0.86,0.86,197640160750 +한화에어로스페이스,012450,17,919000,5,-19000,-2.03,201268,419837,47296201,201268,-2.03,47.94,0.43,0.43,187273858500,0.43,0.43,187273858500 +TIGER 미국테크TOP10 INDXX,381170,18,23285,2,25,0.11,8040083,3575610,134050000,8040083,0.11,224.86,6.00,6.00,186596366145,5.98,5.98,186596366145 +오르비텍,046120,19,5220,2,845,19.31,32156631,34762520,27449486,32156631,19.31,92.50,117.15,117.15,167160396127,116.66,116.66,167160396127 +레인보우로보틱스,277810,20,304000,2,14000,4.83,537144,542672,19399858,537144,4.83,98.98,2.77,2.77,161252086000,2.73,2.73,161252086000 +풍산,103140,21,136900,2,10400,8.22,1149828,1152634,28024278,1149828,8.22,99.76,4.10,4.10,160319285650,4.18,4.18,160319285650 +현대차,005380,22,201500,5,-8500,-4.05,775323,662635,204757766,775323,-4.05,117.01,0.38,0.38,156616919000,0.38,0.38,156616919000 +한전기술,052690,23,110900,5,-400,-0.36,1385159,2025008,38220000,1385159,-0.36,68.40,3.62,3.62,155291068450,3.66,3.66,155291068450 +우진엔텍,457550,24,32700,2,2700,9.00,4525591,2186025,9271339,4525591,9.00,207.02,48.81,48.81,153835785800,50.74,50.74,153835785800 +우리기술,032820,25,4290,2,175,4.25,34428200,44013220,165530656,34428200,4.25,78.22,20.80,20.80,147271702077,20.74,20.74,147271702077 +카카오뱅크,323410,26,30700,5,-1350,-4.21,4765852,11125353,476989437,4765852,-4.21,42.84,1.00,1.00,147190082925,1.01,1.01,147190082925 +한화오션,042660,27,86400,5,-2200,-2.48,1659159,2973226,306413394,1659159,-2.48,55.80,0.54,0.54,143845720250,0.54,0.54,143845720250 +TIGER 200,102110,28,40510,5,-90,-0.22,3470456,2860987,65950000,3470456,-0.22,121.30,5.26,5.26,139500971174,5.22,5.22,139500971174 +현대건설,000720,29,74700,5,-600,-0.80,1794332,1704580,111355765,1794332,-0.80,105.27,1.61,1.61,136053035850,1.64,1.64,136053035850 +달바글로벌,483650,30,182800,2,10300,5.97,756984,251274,12095915,756984,5.97,301.26,6.26,6.26,136003382100,6.15,6.15,136003382100 diff --git a/top30/20250623/top30-tv-20250623-144002.csv b/top30/20250623/top30-tv-20250623-144002.csv new file mode 100644 index 000000000000..598efd13b093 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,68100,2,7900,13.12,26262011,10039131,640561146,26262011,13.12,261.60,4.10,4.10,1720666029500,3.94,3.94,1720666029500 +NAVER,035420,2,293500,2,24000,8.91,4068406,4889308,158437008,4068406,8.91,83.21,2.57,2.57,1138393418250,2.45,2.45,1138393418250 +카카오페이,377300,3,89400,2,9800,12.31,12538358,6866762,134696682,12538358,12.31,182.59,9.31,9.31,1131196872450,9.39,9.39,1131196872450 +삼성전자,005930,4,58050,5,-1450,-2.44,14386443,18072252,5919637922,14386443,-2.44,79.61,0.24,0.24,834363844750,0.24,0.24,834363844750 +카카오,035720,5,67600,2,1000,1.50,11485504,16754279,441766501,11485504,1.50,68.55,2.60,2.60,771790759300,2.58,2.58,771790759300 +SK하이닉스,000660,6,259000,2,2000,0.78,2870075,3597877,728002365,2870075,0.78,79.77,0.39,0.39,734504939250,0.39,0.39,734504939250 +KODEX 레버리지,122630,7,21935,5,-130,-0.59,23294616,30235344,110150000,23294616,-0.59,77.04,21.15,21.15,503889560520,20.86,20.86,503889560520 +KODEX 200선물인버스2X,252670,8,1509,2,10,0.67,285241026,329200064,926800000,285241026,0.67,86.65,30.78,30.78,436196036118,31.19,31.19,436196036118 +KODEX 200,069500,9,40530,5,-110,-0.27,8542678,11672070,163050000,8542678,-0.27,73.19,5.24,5.24,343847341454,5.20,5.20,343847341454 +SK이터닉스,475150,10,27900,2,5800,26.24,11387184,1209896,33754042,11387184,26.24,941.17,33.74,33.74,304403046350,32.32,32.32,304403046350 +미래에셋증권,006800,11,21350,2,1820,9.32,13710722,6243941,570316408,13710722,9.32,219.58,2.40,2.40,297237765385,2.44,2.44,297237765385 +한국정보인증,053300,12,10130,2,880,9.51,24749987,6689072,42441361,24749987,9.51,370.01,58.32,58.32,246923435930,57.43,57.43,246923435930 +삼성에스디에스,018260,13,189600,2,17600,10.23,1305404,500243,77377800,1305404,10.23,260.95,1.69,1.69,238042428850,1.62,1.62,238042428850 +로보티즈,108490,14,81800,2,18800,29.84,3138930,2844036,13213934,3138930,29.84,110.37,23.75,23.75,233937768400,21.64,21.64,233937768400 +KODEX 코스닥150레버리지,233740,15,7935,5,-280,-3.41,28465977,32148148,251200000,28465977,-3.41,88.55,11.33,11.33,224146654838,11.25,11.25,224146654838 +현대로템,064350,16,211500,5,-500,-0.24,938948,2063225,109142293,938948,-0.24,45.51,0.86,0.86,199385320250,0.86,0.86,199385320250 +한화에어로스페이스,012450,17,919000,5,-19000,-2.03,204545,419837,47296201,204545,-2.03,48.72,0.43,0.43,190283609000,0.44,0.44,190283609000 +TIGER 미국테크TOP10 INDXX,381170,18,23265,2,5,0.02,8058768,3575610,134050000,8058768,0.02,225.38,6.01,6.01,187031353840,6.00,6.00,187031353840 +오르비텍,046120,19,5220,2,845,19.31,32396659,34762520,27449486,32396659,19.31,93.19,118.02,118.02,168406159702,117.53,117.53,168406159702 +레인보우로보틱스,277810,20,302500,2,12500,4.31,554472,542672,19399858,554472,4.31,102.17,2.86,2.86,166523894750,2.84,2.84,166523894750 +풍산,103140,21,135300,2,8800,6.96,1163375,1152634,28024278,1163375,6.96,100.93,4.15,4.15,162159910700,4.28,4.28,162159910700 +현대차,005380,22,201500,5,-8500,-4.05,792537,662635,204757766,792537,-4.05,119.60,0.39,0.39,160086189750,0.39,0.39,160086189750 +한전기술,052690,23,111100,5,-200,-0.18,1395965,2025008,38220000,1395965,-0.18,68.94,3.65,3.65,156490755350,3.69,3.69,156490755350 +우진엔텍,457550,24,32500,2,2500,8.33,4551689,2186025,9271339,4551689,8.33,208.22,49.09,49.09,154684146125,51.34,51.34,154684146125 +카카오뱅크,323410,25,30900,5,-1150,-3.59,4843179,11125353,476989437,4843179,-3.59,43.53,1.02,1.02,149570522675,1.01,1.01,149570522675 +우리기술,032820,26,4275,2,160,3.89,34690601,44013220,165530656,34690601,3.89,78.82,20.96,20.96,148395787634,20.97,20.97,148395787634 +한화오션,042660,27,86400,5,-2200,-2.48,1697859,2973226,306413394,1697859,-2.48,57.10,0.55,0.55,147190822900,0.56,0.56,147190822900 +TIGER 200,102110,28,40500,5,-100,-0.25,3501700,2860987,65950000,3501700,-0.25,122.39,5.31,5.31,140766142583,5.27,5.27,140766142583 +현대건설,000720,29,74700,5,-600,-0.80,1826002,1704580,111355765,1826002,-0.80,107.12,1.64,1.64,138416841850,1.66,1.66,138416841850 +달바글로벌,483650,30,183000,2,10500,6.09,765852,251274,12095915,765852,6.09,304.79,6.33,6.33,137625770450,6.22,6.22,137625770450 diff --git a/top30/20250623/top30-tv-20250623-145001.csv b/top30/20250623/top30-tv-20250623-145001.csv new file mode 100644 index 000000000000..9c52b7c4a6e8 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,68500,2,8300,13.79,26599833,10039131,640561146,26599833,13.79,264.96,4.15,4.15,1743691901150,3.97,3.97,1743691901150 +NAVER,035420,2,292500,2,23000,8.53,4254427,4889308,158437008,4254427,8.53,87.01,2.69,2.69,1192956190500,2.57,2.57,1192956190500 +카카오페이,377300,3,91200,2,11600,14.57,12719111,6866762,134696682,12719111,14.57,185.23,9.44,9.44,1147596407450,9.34,9.34,1147596407450 +삼성전자,005930,4,58050,5,-1450,-2.44,14519069,18072252,5919637922,14519069,-2.44,80.34,0.25,0.25,842061942300,0.25,0.25,842061942300 +카카오,035720,5,67700,2,1100,1.65,11901075,16754279,441766501,11901075,1.65,71.03,2.69,2.69,799947546850,2.67,2.67,799947546850 +SK하이닉스,000660,6,259500,2,2500,0.97,2914430,3597877,728002365,2914430,0.97,81.00,0.40,0.40,746018886250,0.39,0.39,746018886250 +KODEX 레버리지,122630,7,21975,5,-90,-0.41,23928300,30235344,110150000,23928300,-0.41,79.14,21.72,21.72,517826303815,21.39,21.39,517826303815 +KODEX 200선물인버스2X,252670,8,1507,2,8,0.53,290758034,329200064,926800000,290758034,0.53,88.32,31.37,31.37,444502052405,31.83,31.83,444502052405 +KODEX 200,069500,9,40565,5,-75,-0.18,8650027,11672070,163050000,8650027,-0.18,74.11,5.31,5.31,348203099723,5.26,5.26,348203099723 +SK이터닉스,475150,10,28100,2,6000,27.15,11535795,1209896,33754042,11535795,27.15,953.45,34.18,34.18,308572069575,32.53,32.53,308572069575 +미래에셋증권,006800,11,21400,2,1870,9.58,13756052,6243941,570316408,13756052,9.58,220.31,2.41,2.41,298205960860,2.44,2.44,298205960860 +한국정보인증,053300,12,10020,2,770,8.32,25050968,6689072,42441361,25050968,8.32,374.51,59.02,59.02,249963484580,58.78,58.78,249963484580 +삼성에스디에스,018260,13,189500,2,17500,10.17,1361545,500243,77377800,1361545,10.17,272.18,1.76,1.76,248694134200,1.70,1.70,248694134200 +로보티즈,108490,14,81900,1,18900,30.00,3189292,2844036,13213934,3189292,30.00,112.14,24.14,24.14,238053065400,22.00,22.00,238053065400 +KODEX 코스닥150레버리지,233740,15,7957,5,-258,-3.14,29406288,32148148,251200000,29406288,-3.14,91.47,11.71,11.71,231627622278,11.59,11.59,231627622278 +현대로템,064350,16,213000,2,1000,0.47,960524,2063225,109142293,960524,0.47,46.55,0.88,0.88,203964008250,0.88,0.88,203964008250 +한화에어로스페이스,012450,17,920000,5,-18000,-1.92,209054,419837,47296201,209054,-1.92,49.79,0.44,0.44,194432053000,0.45,0.45,194432053000 +TIGER 미국테크TOP10 INDXX,381170,18,23255,5,-5,-0.02,8250187,3575610,134050000,8250187,-0.02,230.74,6.15,6.15,191484862755,6.14,6.14,191484862755 +레인보우로보틱스,277810,19,305000,2,15000,5.17,567593,542672,19399858,567593,5.17,104.59,2.93,2.93,170508292750,2.88,2.88,170508292750 +오르비텍,046120,20,5210,2,835,19.09,32529731,34762520,27449486,32529731,19.09,93.58,118.51,118.51,169096479727,118.24,118.24,169096479727 +현대차,005380,21,201000,5,-9000,-4.29,816129,662635,204757766,816129,-4.29,123.16,0.40,0.40,164837103750,0.40,0.40,164837103750 +풍산,103140,22,135700,2,9200,7.27,1181901,1152634,28024278,1181901,7.27,102.54,4.22,4.22,164664872200,4.33,4.33,164664872200 +한전기술,052690,23,111900,2,600,0.54,1414401,2025008,38220000,1414401,0.54,69.85,3.70,3.70,158549543100,3.71,3.71,158549543100 +우진엔텍,457550,24,32550,2,2550,8.50,4568312,2186025,9271339,4568312,8.50,208.98,49.27,49.27,155223960550,51.44,51.44,155223960550 +카카오뱅크,323410,25,31100,5,-950,-2.96,4998914,11125353,476989437,4998914,-2.96,44.93,1.05,1.05,154408928150,1.04,1.04,154408928150 +한화오션,042660,26,86300,5,-2300,-2.60,1730271,2973226,306413394,1730271,-2.60,58.20,0.56,0.56,149987976750,0.57,0.57,149987976750 +우리기술,032820,27,4285,2,170,4.13,34963333,44013220,165530656,34963333,4.13,79.44,21.12,21.12,149562424131,21.09,21.09,149562424131 +TIGER 200,102110,28,40535,5,-65,-0.16,3609102,2860987,65950000,3609102,-0.16,126.15,5.47,5.47,145120742563,5.43,5.43,145120742563 +LIG넥스원,079550,29,630000,2,21000,3.45,224236,218715,22000000,224236,3.45,102.52,1.02,1.02,142417087000,1.03,1.03,142417087000 +KODEX 인버스,114800,30,3727,2,12,0.32,37729216,39599492,179300000,37729216,0.32,95.28,21.04,21.04,141703726298,21.21,21.21,141703726298 diff --git a/top30/20250623/top30-tv-20250623-150001.csv b/top30/20250623/top30-tv-20250623-150001.csv new file mode 100644 index 000000000000..b32bc931e9c7 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,68700,2,8500,14.12,27117816,10039131,640561146,27117816,14.12,270.12,4.23,4.23,1779168666800,4.04,4.04,1779168666800 +NAVER,035420,2,293500,2,24000,8.91,4386075,4889308,158437008,4386075,8.91,89.71,2.77,2.77,1231424164250,2.65,2.65,1231424164250 +카카오페이,377300,3,91000,2,11400,14.32,12953637,6866762,134696682,12953637,14.32,188.64,9.62,9.62,1169172207050,9.54,9.54,1169172207050 +삼성전자,005930,4,58100,5,-1400,-2.35,14878866,18072252,5919637922,14878866,-2.35,82.33,0.25,0.25,862959357750,0.25,0.25,862959357750 +카카오,035720,5,67400,2,800,1.20,12075731,16754279,441766501,12075731,1.20,72.08,2.73,2.73,811722066650,2.73,2.73,811722066650 +SK하이닉스,000660,6,259000,2,2000,0.78,3029792,3597877,728002365,3029792,0.78,84.21,0.42,0.42,775941445000,0.41,0.41,775941445000 +KODEX 레버리지,122630,7,22045,5,-20,-0.09,24274063,30235344,110150000,24274063,-0.09,80.28,22.04,22.04,525440356673,21.64,21.64,525440356673 +KODEX 200선물인버스2X,252670,8,1502,2,3,0.20,297006145,329200064,926800000,297006145,0.20,90.22,32.05,32.05,453897763795,32.61,32.61,453897763795 +KODEX 200,069500,9,40630,5,-10,-0.02,8761664,11672070,163050000,8761664,-0.02,75.07,5.37,5.37,352735062418,5.32,5.32,352735062418 +SK이터닉스,475150,10,28300,2,6200,28.05,11787429,1209896,33754042,11787429,28.05,974.25,34.92,34.92,315708680650,33.05,33.05,315708680650 +미래에셋증권,006800,11,21450,2,1920,9.83,14047606,6243941,570316408,14047606,9.83,224.98,2.46,2.46,304436134085,2.49,2.49,304436134085 +삼성에스디에스,018260,12,189700,2,17700,10.29,1391419,500243,77377800,1391419,10.29,278.15,1.80,1.80,254374748700,1.73,1.73,254374748700 +한국정보인증,053300,13,10000,2,750,8.11,25175547,6689072,42441361,25175547,8.11,376.37,59.32,59.32,251212356595,59.19,59.19,251212356595 +로보티즈,108490,14,81900,1,18900,30.00,3318195,2844036,13213934,3318195,30.00,116.67,25.11,25.11,248605371500,22.97,22.97,248605371500 +KODEX 코스닥150레버리지,233740,15,7985,5,-230,-2.80,30268313,32148148,251200000,30268313,-2.80,94.15,12.05,12.05,238499624749,11.89,11.89,238499624749 +현대로템,064350,16,214000,2,2000,0.94,997681,2063225,109142293,997681,0.94,48.36,0.91,0.91,211906456250,0.91,0.91,211906456250 +한화에어로스페이스,012450,17,921000,5,-17000,-1.81,214363,419837,47296201,214363,-1.81,51.06,0.45,0.45,199321418500,0.46,0.46,199321418500 +TIGER 미국테크TOP10 INDXX,381170,18,23265,2,5,0.02,8558306,3575610,134050000,8558306,0.02,239.35,6.38,6.38,198649241983,6.37,6.37,198649241983 +레인보우로보틱스,277810,19,304500,2,14500,5.00,581550,542672,19399858,581550,5.00,107.16,3.00,3.00,174754566750,2.96,2.96,174754566750 +오르비텍,046120,20,5230,2,855,19.54,32726394,34762520,27449486,32726394,19.54,94.14,119.22,119.22,170118847407,118.50,118.50,170118847407 +풍산,103140,21,135800,2,9300,7.35,1199344,1152634,28024278,1199344,7.35,104.05,4.28,4.28,167028504900,4.39,4.39,167028504900 +현대차,005380,22,201000,5,-9000,-4.29,826494,662635,204757766,826494,-4.29,124.73,0.40,0.40,166921879250,0.41,0.41,166921879250 +한전기술,052690,23,112100,2,800,0.72,1438786,2025008,38220000,1438786,0.72,71.05,3.76,3.76,161283269300,3.76,3.76,161283269300 +카카오뱅크,323410,24,31000,5,-1050,-3.28,5112405,11125353,476989437,5112405,-3.28,45.95,1.07,1.07,157940369425,1.07,1.07,157940369425 +우진엔텍,457550,25,32800,2,2800,9.33,4595670,2186025,9271339,4595670,9.33,210.23,49.57,49.57,156120506000,51.34,51.34,156120506000 +한화오션,042660,26,86600,5,-2000,-2.26,1760094,2973226,306413394,1760094,-2.26,59.20,0.57,0.57,152566960600,0.57,0.57,152566960600 +우리기술,032820,27,4300,2,185,4.50,35352201,44013220,165530656,35352201,4.50,80.32,21.36,21.36,151229926500,21.25,21.25,151229926500 +TIGER 200,102110,28,40595,5,-5,-0.01,3660098,2860987,65950000,3660098,-0.01,127.93,5.55,5.55,147190121543,5.50,5.50,147190121543 +LIG넥스원,079550,29,631000,2,22000,3.61,228614,218715,22000000,228614,3.61,104.53,1.04,1.04,145179296500,1.05,1.05,145179296500 +현대건설,000720,30,75400,2,100,0.13,1905489,1704580,111355765,1905489,0.13,111.79,1.71,1.71,144386493150,1.72,1.72,144386493150 diff --git a/top30/20250623/top30-tv-20250623-151001.csv b/top30/20250623/top30-tv-20250623-151001.csv new file mode 100644 index 000000000000..8e5ba497f8c4 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,68500,2,8300,13.79,27576181,10039131,640561146,27576181,13.79,274.69,4.31,4.31,1810534934350,4.13,4.13,1810534934350 +NAVER,035420,2,292500,2,23000,8.53,4578582,4889308,158437008,4578582,8.53,93.64,2.89,2.89,1288000886500,2.78,2.78,1288000886500 +카카오페이,377300,3,90700,2,11100,13.94,13081287,6866762,134696682,13081287,13.94,190.50,9.71,9.71,1180822108550,9.67,9.67,1180822108550 +삼성전자,005930,4,58150,5,-1350,-2.27,15098480,18072252,5919637922,15098480,-2.27,83.55,0.26,0.26,875739014200,0.25,0.25,875739014200 +카카오,035720,5,67500,2,900,1.35,12266750,16754279,441766501,12266750,1.35,73.22,2.78,2.78,824635590000,2.77,2.77,824635590000 +SK하이닉스,000660,6,259500,2,2500,0.97,3076877,3597877,728002365,3076877,0.97,85.52,0.42,0.42,788165682750,0.42,0.42,788165682750 +KODEX 레버리지,122630,7,22035,5,-30,-0.14,24876097,30235344,110150000,24876097,-0.14,82.27,22.58,22.58,538716064924,22.20,22.20,538716064924 +KODEX 200선물인버스2X,252670,8,1502,2,3,0.20,303650811,329200064,926800000,303650811,0.20,92.24,32.76,32.76,463872057032,33.32,33.32,463872057032 +KODEX 200,069500,9,40610,5,-30,-0.07,8885268,11672070,163050000,8885268,-0.07,76.12,5.45,5.45,357757130189,5.40,5.40,357757130189 +SK이터닉스,475150,10,28550,2,6450,29.19,12084476,1209896,33754042,12084476,29.19,998.80,35.80,35.80,324190180350,33.64,33.64,324190180350 +미래에셋증권,006800,11,21650,2,2120,10.86,14606840,6243941,570316408,14606840,10.86,233.94,2.56,2.56,316437185210,2.56,2.56,316437185210 +삼성에스디에스,018260,12,190500,2,18500,10.76,1430729,500243,77377800,1430729,10.76,286.01,1.85,1.85,261840052200,1.78,1.78,261840052200 +로보티즈,108490,13,81900,1,18900,30.00,3385990,2844036,13213934,3385990,30.00,119.06,25.62,25.62,254156895600,23.48,23.48,254156895600 +한국정보인증,053300,14,10030,2,780,8.43,25286618,6689072,42441361,25286618,8.43,378.03,59.58,59.58,252322866150,59.27,59.27,252322866150 +KODEX 코스닥150레버리지,233740,15,8010,5,-205,-2.50,31018032,32148148,251200000,31018032,-2.50,96.48,12.35,12.35,244494472034,12.15,12.15,244494472034 +현대로템,064350,16,213500,2,1500,0.71,1030069,2063225,109142293,1030069,0.71,49.93,0.94,0.94,218833738000,0.94,0.94,218833738000 +TIGER 미국테크TOP10 INDXX,381170,17,23250,5,-10,-0.04,8989834,3575610,134050000,8989834,-0.04,251.42,6.71,6.71,208686130370,6.70,6.70,208686130370 +한화에어로스페이스,012450,18,919000,5,-19000,-2.03,222112,419837,47296201,222112,-2.03,52.90,0.47,0.47,206447659000,0.47,0.47,206447659000 +레인보우로보틱스,277810,19,304500,2,14500,5.00,591324,542672,19399858,591324,5.00,108.97,3.05,3.05,177730295250,3.01,3.01,177730295250 +오르비텍,046120,20,5180,2,805,18.40,32969250,34762520,27449486,32969250,18.40,94.84,120.11,120.11,171383065387,120.53,120.53,171383065387 +풍산,103140,21,136000,2,9500,7.51,1222818,1152634,28024278,1222818,7.51,106.09,4.36,4.36,170212051700,4.47,4.47,170212051700 +현대차,005380,22,201500,5,-8500,-4.05,842588,662635,204757766,842588,-4.05,127.16,0.41,0.41,170159655000,0.41,0.41,170159655000 +한전기술,052690,23,111900,2,600,0.54,1460720,2025008,38220000,1460720,0.54,72.13,3.82,3.82,163737837150,3.83,3.83,163737837150 +카카오뱅크,323410,24,31000,5,-1050,-3.28,5177856,11125353,476989437,5177856,-3.28,46.54,1.09,1.09,159969351650,1.08,1.08,159969351650 +우진엔텍,457550,25,33050,2,3050,10.17,4627991,2186025,9271339,4627991,10.17,211.71,49.92,49.92,157187256850,51.30,51.30,157187256850 +한화오션,042660,26,86200,5,-2400,-2.71,1798209,2973226,306413394,1798209,-2.71,60.48,0.59,0.59,155859336850,0.59,0.59,155859336850 +우리기술,032820,27,4325,2,210,5.10,35906940,44013220,165530656,35906940,5.10,81.58,21.69,21.69,153619263871,21.46,21.46,153619263871 +TIGER 200,102110,28,40590,5,-10,-0.02,3695531,2860987,65950000,3695531,-0.02,129.17,5.60,5.60,148628910678,5.55,5.55,148628910678 +LIG넥스원,079550,29,631000,2,22000,3.61,233446,218715,22000000,233446,3.61,106.74,1.06,1.06,148225520000,1.07,1.07,148225520000 +현대건설,000720,30,75600,2,300,0.40,1949347,1704580,111355765,1949347,0.40,114.36,1.75,1.75,147698053550,1.75,1.75,147698053550 diff --git a/top30/20250623/top30-tv-20250623-152002.csv b/top30/20250623/top30-tv-20250623-152002.csv new file mode 100644 index 000000000000..d80e252a8bb9 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,68500,2,8300,13.79,27993497,10039131,640561146,27993497,13.79,278.84,4.37,4.37,1839120849900,4.19,4.19,1839120849900 +NAVER,035420,2,291000,2,21500,7.98,4791492,4889308,158437008,4791492,7.98,98.00,3.02,3.02,1350124216750,2.93,2.93,1350124216750 +카카오페이,377300,3,91900,2,12300,15.45,13271109,6866762,134696682,13271109,15.45,193.27,9.85,9.85,1198200198700,9.68,9.68,1198200198700 +삼성전자,005930,4,58150,5,-1350,-2.27,15299908,18072252,5919637922,15299908,-2.27,84.66,0.26,0.26,887452790700,0.26,0.26,887452790700 +카카오,035720,5,67700,2,1100,1.65,12491698,16754279,441766501,12491698,1.65,74.56,2.83,2.83,839837731400,2.81,2.81,839837731400 +SK하이닉스,000660,6,259000,2,2000,0.78,3151983,3597877,728002365,3151983,0.78,87.61,0.43,0.43,807666853000,0.43,0.43,807666853000 +KODEX 레버리지,122630,7,22005,5,-60,-0.27,25183430,30235344,110150000,25183430,-0.27,83.29,22.86,22.86,545483294742,22.50,22.50,545483294742 +KODEX 200선물인버스2X,252670,8,1505,2,6,0.40,307778358,329200064,926800000,307778358,0.40,93.49,33.21,33.21,470078519856,33.70,33.70,470078519856 +KODEX 200,069500,9,40590,5,-50,-0.12,9051648,11672070,163050000,9051648,-0.12,77.55,5.55,5.55,364511894019,5.51,5.51,364511894019 +SK이터닉스,475150,10,28350,2,6250,28.28,12514475,1209896,33754042,12514475,28.28,1034.34,37.08,37.08,336472356975,35.16,35.16,336472356975 +미래에셋증권,006800,11,21550,2,2020,10.34,15385194,6243941,570316408,15385194,10.34,246.40,2.70,2.70,333365556060,2.71,2.71,333365556060 +삼성에스디에스,018260,12,191800,2,19800,11.51,1491054,500243,77377800,1491054,11.51,298.07,1.93,1.93,273408044500,1.84,1.84,273408044500 +로보티즈,108490,13,81900,1,18900,30.00,3431085,2844036,13213934,3431085,30.00,120.64,25.97,25.97,257846642350,23.83,23.83,257846642350 +한국정보인증,053300,14,10020,2,770,8.32,25581742,6689072,42441361,25581742,8.32,382.44,60.28,60.28,255282947105,60.03,60.03,255282947105 +KODEX 코스닥150레버리지,233740,15,8005,5,-210,-2.56,31637612,32148148,251200000,31637612,-2.56,98.41,12.59,12.59,249453761000,12.41,12.41,249453761000 +현대로템,064350,16,214000,2,2000,0.94,1049757,2063225,109142293,1049757,0.94,50.88,0.96,0.96,223041719500,0.95,0.95,223041719500 +한화에어로스페이스,012450,17,919000,5,-19000,-2.03,227325,419837,47296201,227325,-2.03,54.15,0.48,0.48,211235905500,0.49,0.49,211235905500 +TIGER 미국테크TOP10 INDXX,381170,18,23285,2,25,0.11,9011103,3575610,134050000,9011103,0.11,252.02,6.72,6.72,209180844050,6.70,6.70,209180844050 +현대차,005380,19,201500,5,-8500,-4.05,903833,662635,204757766,903833,-4.05,136.40,0.44,0.44,182487928750,0.44,0.44,182487928750 +레인보우로보틱스,277810,20,304000,2,14000,4.83,600361,542672,19399858,600361,4.83,110.63,3.09,3.09,180480248250,3.06,3.06,180480248250 +오르비텍,046120,21,5140,2,765,17.49,33381594,34762520,27449486,33381594,17.49,96.03,121.61,121.61,173496172097,122.97,122.97,173496172097 +풍산,103140,22,136100,2,9600,7.59,1244353,1152634,28024278,1244353,7.59,107.96,4.44,4.44,173139985550,4.54,4.54,173139985550 +한전기술,052690,23,111800,2,500,0.45,1480927,2025008,38220000,1480927,0.45,73.13,3.87,3.87,165996419900,3.88,3.88,165996419900 +카카오뱅크,323410,24,31000,5,-1050,-3.28,5267038,11125353,476989437,5267038,-3.28,47.34,1.10,1.10,162737618125,1.10,1.10,162737618125 +한화오션,042660,25,86300,5,-2300,-2.60,1852537,2973226,306413394,1852537,-2.60,62.31,0.60,0.60,160546120600,0.61,0.61,160546120600 +우진엔텍,457550,26,33000,2,3000,10.00,4657717,2186025,9271339,4657717,10.00,213.07,50.24,50.24,158166567800,51.70,51.70,158166567800 +우리기술,032820,27,4320,2,205,4.98,36419175,44013220,165530656,36419175,4.98,82.75,22.00,22.00,155834620300,21.79,21.79,155834620300 +LIG넥스원,079550,28,631000,2,22000,3.61,239108,218715,22000000,239108,3.61,109.32,1.09,1.09,151796403000,1.09,1.09,151796403000 +현대건설,000720,29,75500,2,200,0.27,1997938,1704580,111355765,1997938,0.27,117.21,1.79,1.79,151379523750,1.80,1.80,151379523750 +KODEX 인버스,114800,30,3727,2,12,0.32,40005486,39599492,179300000,40005486,0.32,101.03,22.31,22.31,150182760983,22.47,22.47,150182760983 diff --git a/top30/20250623/top30-tv-20250623-153002.csv b/top30/20250623/top30-tv-20250623-153002.csv new file mode 100644 index 000000000000..d80e252a8bb9 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,68500,2,8300,13.79,27993497,10039131,640561146,27993497,13.79,278.84,4.37,4.37,1839120849900,4.19,4.19,1839120849900 +NAVER,035420,2,291000,2,21500,7.98,4791492,4889308,158437008,4791492,7.98,98.00,3.02,3.02,1350124216750,2.93,2.93,1350124216750 +카카오페이,377300,3,91900,2,12300,15.45,13271109,6866762,134696682,13271109,15.45,193.27,9.85,9.85,1198200198700,9.68,9.68,1198200198700 +삼성전자,005930,4,58150,5,-1350,-2.27,15299908,18072252,5919637922,15299908,-2.27,84.66,0.26,0.26,887452790700,0.26,0.26,887452790700 +카카오,035720,5,67700,2,1100,1.65,12491698,16754279,441766501,12491698,1.65,74.56,2.83,2.83,839837731400,2.81,2.81,839837731400 +SK하이닉스,000660,6,259000,2,2000,0.78,3151983,3597877,728002365,3151983,0.78,87.61,0.43,0.43,807666853000,0.43,0.43,807666853000 +KODEX 레버리지,122630,7,22005,5,-60,-0.27,25183430,30235344,110150000,25183430,-0.27,83.29,22.86,22.86,545483294742,22.50,22.50,545483294742 +KODEX 200선물인버스2X,252670,8,1505,2,6,0.40,307778358,329200064,926800000,307778358,0.40,93.49,33.21,33.21,470078519856,33.70,33.70,470078519856 +KODEX 200,069500,9,40590,5,-50,-0.12,9051648,11672070,163050000,9051648,-0.12,77.55,5.55,5.55,364511894019,5.51,5.51,364511894019 +SK이터닉스,475150,10,28350,2,6250,28.28,12514475,1209896,33754042,12514475,28.28,1034.34,37.08,37.08,336472356975,35.16,35.16,336472356975 +미래에셋증권,006800,11,21550,2,2020,10.34,15385194,6243941,570316408,15385194,10.34,246.40,2.70,2.70,333365556060,2.71,2.71,333365556060 +삼성에스디에스,018260,12,191800,2,19800,11.51,1491054,500243,77377800,1491054,11.51,298.07,1.93,1.93,273408044500,1.84,1.84,273408044500 +로보티즈,108490,13,81900,1,18900,30.00,3431085,2844036,13213934,3431085,30.00,120.64,25.97,25.97,257846642350,23.83,23.83,257846642350 +한국정보인증,053300,14,10020,2,770,8.32,25581742,6689072,42441361,25581742,8.32,382.44,60.28,60.28,255282947105,60.03,60.03,255282947105 +KODEX 코스닥150레버리지,233740,15,8005,5,-210,-2.56,31637612,32148148,251200000,31637612,-2.56,98.41,12.59,12.59,249453761000,12.41,12.41,249453761000 +현대로템,064350,16,214000,2,2000,0.94,1049757,2063225,109142293,1049757,0.94,50.88,0.96,0.96,223041719500,0.95,0.95,223041719500 +한화에어로스페이스,012450,17,919000,5,-19000,-2.03,227325,419837,47296201,227325,-2.03,54.15,0.48,0.48,211235905500,0.49,0.49,211235905500 +TIGER 미국테크TOP10 INDXX,381170,18,23285,2,25,0.11,9011103,3575610,134050000,9011103,0.11,252.02,6.72,6.72,209180844050,6.70,6.70,209180844050 +현대차,005380,19,201500,5,-8500,-4.05,903833,662635,204757766,903833,-4.05,136.40,0.44,0.44,182487928750,0.44,0.44,182487928750 +레인보우로보틱스,277810,20,304000,2,14000,4.83,600361,542672,19399858,600361,4.83,110.63,3.09,3.09,180480248250,3.06,3.06,180480248250 +오르비텍,046120,21,5140,2,765,17.49,33381594,34762520,27449486,33381594,17.49,96.03,121.61,121.61,173496172097,122.97,122.97,173496172097 +풍산,103140,22,136100,2,9600,7.59,1244353,1152634,28024278,1244353,7.59,107.96,4.44,4.44,173139985550,4.54,4.54,173139985550 +한전기술,052690,23,111800,2,500,0.45,1480927,2025008,38220000,1480927,0.45,73.13,3.87,3.87,165996419900,3.88,3.88,165996419900 +카카오뱅크,323410,24,31000,5,-1050,-3.28,5267038,11125353,476989437,5267038,-3.28,47.34,1.10,1.10,162737618125,1.10,1.10,162737618125 +한화오션,042660,25,86300,5,-2300,-2.60,1852537,2973226,306413394,1852537,-2.60,62.31,0.60,0.60,160546120600,0.61,0.61,160546120600 +우진엔텍,457550,26,33000,2,3000,10.00,4657717,2186025,9271339,4657717,10.00,213.07,50.24,50.24,158166567800,51.70,51.70,158166567800 +우리기술,032820,27,4320,2,205,4.98,36419175,44013220,165530656,36419175,4.98,82.75,22.00,22.00,155834620300,21.79,21.79,155834620300 +LIG넥스원,079550,28,631000,2,22000,3.61,239108,218715,22000000,239108,3.61,109.32,1.09,1.09,151796403000,1.09,1.09,151796403000 +현대건설,000720,29,75500,2,200,0.27,1997938,1704580,111355765,1997938,0.27,117.21,1.79,1.79,151379523750,1.80,1.80,151379523750 +KODEX 인버스,114800,30,3727,2,12,0.32,40005486,39599492,179300000,40005486,0.32,101.03,22.31,22.31,150182760983,22.47,22.47,150182760983 diff --git a/top30/20250623/top30-tv-20250623-154002.csv b/top30/20250623/top30-tv-20250623-154002.csv new file mode 100644 index 000000000000..d4db93244979 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,68600,2,8400,13.95,28364981,10039131,640561146,28364981,13.95,282.54,4.43,4.43,1864604652300,4.24,4.24,1864604652300 +NAVER,035420,2,290000,2,20500,7.61,4942649,4889308,158437008,4942649,7.61,101.09,3.12,3.12,1393959746750,3.03,3.03,1393959746750 +카카오페이,377300,3,92000,2,12400,15.58,13358254,6866762,134696682,13358254,15.58,194.53,9.92,9.92,1206217538700,9.73,9.73,1206217538700 +삼성전자,005930,4,58000,5,-1500,-2.52,16422537,18072252,5919637922,16422537,-2.52,90.87,0.28,0.28,952565272700,0.28,0.28,952565272700 +카카오,035720,5,67600,2,1000,1.50,12706770,16754279,441766501,12706770,1.50,75.84,2.88,2.88,854376598600,2.86,2.86,854376598600 +SK하이닉스,000660,6,259500,2,2500,0.97,3313339,3597877,728002365,3313339,0.97,92.09,0.46,0.46,849538735000,0.45,0.45,849538735000 +KODEX 레버리지,122630,7,22010,5,-55,-0.25,25440203,30235344,110150000,25440203,-0.25,84.14,23.10,23.10,551134868472,22.73,22.73,551134868472 +KODEX 200선물인버스2X,252670,8,1504,2,5,0.33,309544810,329200064,926800000,309544810,0.33,94.03,33.40,33.40,472735263664,33.91,33.91,472735263664 +KODEX 200,069500,9,40600,5,-40,-0.10,9157439,11672070,163050000,9157439,-0.10,78.46,5.62,5.62,368807008619,5.57,5.57,368807008619 +SK이터닉스,475150,10,28200,2,6100,27.60,12610219,1209896,33754042,12610219,27.60,1042.26,37.36,37.36,339172337775,35.63,35.63,339172337775 +미래에셋증권,006800,11,21550,2,2020,10.34,15565158,6243941,570316408,15565158,10.34,249.28,2.73,2.73,337243780260,2.74,2.74,337243780260 +삼성에스디에스,018260,12,191800,2,19800,11.51,1516664,500243,77377800,1516664,11.51,303.19,1.96,1.96,278320042500,1.88,1.88,278320042500 +로보티즈,108490,13,81900,1,18900,30.00,3450847,2844036,13213934,3450847,30.00,121.34,26.12,26.12,259465150150,23.98,23.98,259465150150 +한국정보인증,053300,14,10080,2,830,8.97,25712792,6689072,42441361,25712792,8.97,384.40,60.58,60.58,256603931105,59.98,59.98,256603931105 +KODEX 코스닥150레버리지,233740,15,8020,5,-195,-2.37,32194176,32148148,251200000,32194176,-2.37,100.14,12.82,12.82,253917404280,12.60,12.60,253917404280 +현대로템,064350,16,214000,2,2000,0.94,1088651,2063225,109142293,1088651,0.94,52.76,1.00,1.00,231365035500,0.99,0.99,231365035500 +한화에어로스페이스,012450,17,919000,5,-19000,-2.03,243317,419837,47296201,243317,-2.03,57.96,0.51,0.51,225932553500,0.52,0.52,225932553500 +TIGER 미국테크TOP10 INDXX,381170,18,23300,2,40,0.17,9046262,3575610,134050000,9046262,0.17,253.00,6.75,6.75,210000048750,6.72,6.72,210000048750 +현대차,005380,19,201500,5,-8500,-4.05,934820,662635,204757766,934820,-4.05,141.08,0.46,0.46,188731809250,0.46,0.46,188731809250 +레인보우로보틱스,277810,20,305500,2,15500,5.34,611975,542672,19399858,611975,5.34,112.77,3.15,3.15,184028325250,3.11,3.11,184028325250 +풍산,103140,21,136000,2,9500,7.51,1261063,1152634,28024278,1261063,7.51,109.41,4.50,4.50,175412545550,4.60,4.60,175412545550 +오르비텍,046120,22,5240,2,865,19.77,33558276,34762520,27449486,33558276,19.77,96.54,122.25,122.25,174421985777,121.27,121.27,174421985777 +한전기술,052690,23,111700,2,400,0.36,1497977,2025008,38220000,1497977,0.36,73.97,3.92,3.92,167900904900,3.93,3.93,167900904900 +카카오뱅크,323410,24,31000,5,-1050,-3.28,5390584,11125353,476989437,5390584,-3.28,48.45,1.13,1.13,166567544125,1.13,1.13,166567544125 +한화오션,042660,25,86300,5,-2300,-2.60,1907151,2973226,306413394,1907151,-2.60,64.14,0.62,0.62,165259308800,0.62,0.62,165259308800 +우진엔텍,457550,26,33150,2,3150,10.50,4686004,2186025,9271339,4686004,10.50,214.36,50.54,50.54,159104281850,51.77,51.77,159104281850 +LIG넥스원,079550,27,630000,2,21000,3.45,249477,218715,22000000,249477,3.45,114.06,1.13,1.13,158328873000,1.14,1.14,158328873000 +우리기술,032820,28,4330,2,215,5.22,36646954,44013220,165530656,36646954,5.22,83.26,22.14,22.14,156820903370,21.88,21.88,156820903370 +현대건설,000720,29,75500,2,200,0.27,2042553,1704580,111355765,2042553,0.27,119.83,1.83,1.83,154747956250,1.84,1.84,154747956250 +KODEX 인버스,114800,30,3725,2,10,0.27,40931041,39599492,179300000,40931041,0.27,103.36,22.83,22.83,153630453358,23.00,23.00,153630453358 diff --git a/top30/20250623/top30-tv-20250623-155002.csv b/top30/20250623/top30-tv-20250623-155002.csv new file mode 100644 index 000000000000..be9bd005be08 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,68600,2,8400,13.95,28367344,10039131,640561146,28367344,13.95,282.57,4.43,4.43,1864766754100,4.24,4.24,1864766754100 +NAVER,035420,2,290000,2,20500,7.61,4944546,4889308,158437008,4944546,7.61,101.13,3.12,3.12,1394509876750,3.04,3.04,1394509876750 +카카오페이,377300,3,92000,2,12400,15.58,13375557,6866762,134696682,13375557,15.58,194.79,9.93,9.93,1207809414700,9.75,9.75,1207809414700 +삼성전자,005930,4,58000,5,-1500,-2.52,16423418,18072252,5919637922,16423418,-2.52,90.88,0.28,0.28,952616370700,0.28,0.28,952616370700 +카카오,035720,5,67600,2,1000,1.50,12707404,16754279,441766501,12707404,1.50,75.85,2.88,2.88,854419457000,2.86,2.86,854419457000 +SK하이닉스,000660,6,259500,2,2500,0.97,3315531,3597877,728002365,3315531,0.97,92.15,0.46,0.46,850107559000,0.45,0.45,850107559000 +KODEX 레버리지,122630,7,22010,5,-55,-0.25,25457063,30235344,110150000,25457063,-0.25,84.20,23.11,23.11,551505957072,22.75,22.75,551505957072 +KODEX 200선물인버스2X,252670,8,1504,2,5,0.33,309554992,329200064,926800000,309554992,0.33,94.03,33.40,33.40,472750577392,33.92,33.92,472750577392 +KODEX 200,069500,9,40600,5,-40,-0.10,9157595,11672070,163050000,9157595,-0.10,78.46,5.62,5.62,368813342219,5.57,5.57,368813342219 +SK이터닉스,475150,10,28200,2,6100,27.60,12612544,1209896,33754042,12612544,27.60,1042.45,37.37,37.37,339237902775,35.64,35.64,339237902775 +미래에셋증권,006800,11,21550,2,2020,10.34,15565213,6243941,570316408,15565213,10.34,249.29,2.73,2.73,337244965510,2.74,2.74,337244965510 +삼성에스디에스,018260,12,191800,2,19800,11.51,1516669,500243,77377800,1516669,11.51,303.19,1.96,1.96,278321001500,1.88,1.88,278321001500 +로보티즈,108490,13,81900,1,18900,30.00,3451788,2844036,13213934,3451788,30.00,121.37,26.12,26.12,259542218050,23.98,23.98,259542218050 +한국정보인증,053300,14,10080,2,830,8.97,25721640,6689072,42441361,25721640,8.97,384.53,60.61,60.61,256693118945,60.00,60.00,256693118945 +KODEX 코스닥150레버리지,233740,15,8020,5,-195,-2.37,32198198,32148148,251200000,32198198,-2.37,100.16,12.82,12.82,253949660720,12.61,12.61,253949660720 +현대로템,064350,16,214000,2,2000,0.94,1088653,2063225,109142293,1088653,0.94,52.76,1.00,1.00,231365463500,0.99,0.99,231365463500 +한화에어로스페이스,012450,17,919000,5,-19000,-2.03,243409,419837,47296201,243409,-2.03,57.98,0.51,0.51,226017101500,0.52,0.52,226017101500 +TIGER 미국테크TOP10 INDXX,381170,18,23300,2,40,0.17,9046488,3575610,134050000,9046488,0.17,253.01,6.75,6.75,210005314550,6.72,6.72,210005314550 +현대차,005380,19,201500,5,-8500,-4.05,934987,662635,204757766,934987,-4.05,141.10,0.46,0.46,188765459750,0.46,0.46,188765459750 +레인보우로보틱스,277810,20,305500,2,15500,5.34,612087,542672,19399858,612087,5.34,112.79,3.16,3.16,184062541250,3.11,3.11,184062541250 +풍산,103140,21,136000,2,9500,7.51,1261616,1152634,28024278,1261616,7.51,109.46,4.50,4.50,175487753550,4.60,4.60,175487753550 +오르비텍,046120,22,5240,2,865,19.77,33564493,34762520,27449486,33564493,19.77,96.55,122.28,122.28,174454562857,121.29,121.29,174454562857 +한전기술,052690,23,111700,2,400,0.36,1497987,2025008,38220000,1497987,0.36,73.97,3.92,3.92,167902021900,3.93,3.93,167902021900 +카카오뱅크,323410,24,31000,5,-1050,-3.28,5390764,11125353,476989437,5390764,-3.28,48.45,1.13,1.13,166573124125,1.13,1.13,166573124125 +한화오션,042660,25,86300,5,-2300,-2.60,1907464,2973226,306413394,1907464,-2.60,64.15,0.62,0.62,165286320700,0.63,0.63,165286320700 +우진엔텍,457550,26,33150,2,3150,10.50,4686118,2186025,9271339,4686118,10.50,214.37,50.54,50.54,159108060950,51.77,51.77,159108060950 +LIG넥스원,079550,27,630000,2,21000,3.45,249481,218715,22000000,249481,3.45,114.07,1.13,1.13,158331393000,1.14,1.14,158331393000 +우리기술,032820,28,4330,2,215,5.22,36675483,44013220,165530656,36675483,5.22,83.33,22.16,22.16,156944433940,21.90,21.90,156944433940 +현대건설,000720,29,75500,2,200,0.27,2042562,1704580,111355765,2042562,0.27,119.83,1.83,1.83,154748635750,1.84,1.84,154748635750 +KODEX 인버스,114800,30,3725,2,10,0.27,40935398,39599492,179300000,40935398,0.27,103.37,22.83,22.83,153646683183,23.00,23.00,153646683183 diff --git a/top30/20250623/top30-tv-20250623-160002.csv b/top30/20250623/top30-tv-20250623-160002.csv new file mode 100644 index 000000000000..d50de40f3bb1 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,68600,2,8400,13.95,28367599,10039131,640561146,28367599,13.95,282.57,4.43,4.43,1864784247100,4.24,4.24,1864784247100 +NAVER,035420,2,290000,2,20500,7.61,4944756,4889308,158437008,4944756,7.61,101.13,3.12,3.12,1394570776750,3.04,3.04,1394570776750 +카카오페이,377300,3,92000,2,12400,15.58,13382607,6866762,134696682,13382607,15.58,194.89,9.94,9.94,1208458014700,9.75,9.75,1208458014700 +삼성전자,005930,4,58000,5,-1500,-2.52,16423941,18072252,5919637922,16423941,-2.52,90.88,0.28,0.28,952646704700,0.28,0.28,952646704700 +카카오,035720,5,67600,2,1000,1.50,12708128,16754279,441766501,12708128,1.50,75.85,2.88,2.88,854468399400,2.86,2.86,854468399400 +SK하이닉스,000660,6,259500,2,2500,0.97,3315600,3597877,728002365,3315600,0.97,92.15,0.46,0.46,850125464500,0.45,0.45,850125464500 +KODEX 레버리지,122630,7,22010,5,-55,-0.25,25469996,30235344,110150000,25469996,-0.25,84.24,23.12,23.12,551790612402,22.76,22.76,551790612402 +KODEX 200선물인버스2X,252670,8,1504,2,5,0.33,309640837,329200064,926800000,309640837,0.33,94.06,33.41,33.41,472879688272,33.92,33.92,472879688272 +KODEX 200,069500,9,40600,5,-40,-0.10,9157619,11672070,163050000,9157619,-0.10,78.46,5.62,5.62,368814316619,5.57,5.57,368814316619 +SK이터닉스,475150,10,28200,2,6100,27.60,12613170,1209896,33754042,12613170,27.60,1042.50,37.37,37.37,339255555975,35.64,35.64,339255555975 +미래에셋증권,006800,11,21550,2,2020,10.34,15565213,6243941,570316408,15565213,10.34,249.29,2.73,2.73,337244965510,2.74,2.74,337244965510 +삼성에스디에스,018260,12,191800,2,19800,11.51,1516711,500243,77377800,1516711,11.51,303.19,1.96,1.96,278329057100,1.88,1.88,278329057100 +로보티즈,108490,13,81900,1,18900,30.00,3451800,2844036,13213934,3451800,30.00,121.37,26.12,26.12,259543200850,23.98,23.98,259543200850 +한국정보인증,053300,14,10080,2,830,8.97,25725741,6689072,42441361,25725741,8.97,384.59,60.61,60.61,256734457025,60.01,60.01,256734457025 +KODEX 코스닥150레버리지,233740,15,8020,5,-195,-2.37,32198909,32148148,251200000,32198909,-2.37,100.16,12.82,12.82,253955362940,12.61,12.61,253955362940 +현대로템,064350,16,214000,2,2000,0.94,1088655,2063225,109142293,1088655,0.94,52.76,1.00,1.00,231365891500,0.99,0.99,231365891500 +한화에어로스페이스,012450,17,919000,5,-19000,-2.03,243428,419837,47296201,243428,-2.03,57.98,0.51,0.51,226034562500,0.52,0.52,226034562500 +TIGER 미국테크TOP10 INDXX,381170,18,23300,2,40,0.17,9047136,3575610,134050000,9047136,0.17,253.02,6.75,6.75,210020412950,6.72,6.72,210020412950 +현대차,005380,19,201500,5,-8500,-4.05,935001,662635,204757766,935001,-4.05,141.10,0.46,0.46,188768280750,0.46,0.46,188768280750 +레인보우로보틱스,277810,20,305500,2,15500,5.34,612098,542672,19399858,612098,5.34,112.79,3.16,3.16,184065901750,3.11,3.11,184065901750 +풍산,103140,21,136000,2,9500,7.51,1261681,1152634,28024278,1261681,7.51,109.46,4.50,4.50,175496593550,4.60,4.60,175496593550 +오르비텍,046120,22,5240,2,865,19.77,33570776,34762520,27449486,33570776,19.77,96.57,122.30,122.30,174487485777,121.31,121.31,174487485777 +한전기술,052690,23,111700,2,400,0.36,1497987,2025008,38220000,1497987,0.36,73.97,3.92,3.92,167902021900,3.93,3.93,167902021900 +카카오뱅크,323410,24,31000,5,-1050,-3.28,5391617,11125353,476989437,5391617,-3.28,48.46,1.13,1.13,166599567125,1.13,1.13,166599567125 +한화오션,042660,25,86300,5,-2300,-2.60,1907520,2973226,306413394,1907520,-2.60,64.16,0.62,0.62,165291153500,0.63,0.63,165291153500 +우진엔텍,457550,26,33150,2,3150,10.50,4686121,2186025,9271339,4686121,10.50,214.37,50.54,50.54,159108160400,51.77,51.77,159108160400 +LIG넥스원,079550,27,630000,2,21000,3.45,249566,218715,22000000,249566,3.45,114.11,1.13,1.13,158384943000,1.14,1.14,158384943000 +우리기술,032820,28,4330,2,215,5.22,36680380,44013220,165530656,36680380,5.22,83.34,22.16,22.16,156965637950,21.90,21.90,156965637950 +현대건설,000720,29,75500,2,200,0.27,2042571,1704580,111355765,2042571,0.27,119.83,1.83,1.83,154749315250,1.84,1.84,154749315250 +KODEX 인버스,114800,30,3725,2,10,0.27,40945808,39599492,179300000,40945808,0.27,103.40,22.84,22.84,153685460433,23.01,23.01,153685460433 diff --git a/top30/20250623/top30-tv-20250623-161002.csv b/top30/20250623/top30-tv-20250623-161002.csv new file mode 100644 index 000000000000..9985f07e4d34 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,68600,2,8400,13.95,28367599,10039131,640561146,28367599,13.95,282.57,4.43,4.43,1864784247100,4.24,4.24,1864784247100 +NAVER,035420,2,290000,2,20500,7.61,4944756,4889308,158437008,4944756,7.61,101.13,3.12,3.12,1394570776750,3.04,3.04,1394570776750 +카카오페이,377300,3,92000,2,12400,15.58,13382607,6866762,134696682,13382607,15.58,194.89,9.94,9.94,1208458014700,9.75,9.75,1208458014700 +삼성전자,005930,4,58000,5,-1500,-2.52,16423941,18072252,5919637922,16423941,-2.52,90.88,0.28,0.28,952646704700,0.28,0.28,952646704700 +카카오,035720,5,67600,2,1000,1.50,12708128,16754279,441766501,12708128,1.50,75.85,2.88,2.88,854468399400,2.86,2.86,854468399400 +SK하이닉스,000660,6,259500,2,2500,0.97,3315600,3597877,728002365,3315600,0.97,92.15,0.46,0.46,850125464500,0.45,0.45,850125464500 +KODEX 레버리지,122630,7,22010,5,-55,-0.25,25486264,30235344,110150000,25486264,-0.25,84.29,23.14,23.14,552148671082,22.77,22.77,552148671082 +KODEX 200선물인버스2X,252670,8,1504,2,5,0.33,309763275,329200064,926800000,309763275,0.33,94.10,33.42,33.42,473063712586,33.94,33.94,473063712586 +KODEX 200,069500,9,40600,5,-40,-0.10,9157619,11672070,163050000,9157619,-0.10,78.46,5.62,5.62,368814316619,5.57,5.57,368814316619 +SK이터닉스,475150,10,28200,2,6100,27.60,12613170,1209896,33754042,12613170,27.60,1042.50,37.37,37.37,339255555975,35.64,35.64,339255555975 +미래에셋증권,006800,11,21550,2,2020,10.34,15565213,6243941,570316408,15565213,10.34,249.29,2.73,2.73,337244965510,2.74,2.74,337244965510 +삼성에스디에스,018260,12,191800,2,19800,11.51,1516711,500243,77377800,1516711,11.51,303.19,1.96,1.96,278329057100,1.88,1.88,278329057100 +로보티즈,108490,13,81900,1,18900,30.00,3451800,2844036,13213934,3451800,30.00,121.37,26.12,26.12,259543200850,23.98,23.98,259543200850 +한국정보인증,053300,14,10080,2,830,8.97,25725741,6689072,42441361,25725741,8.97,384.59,60.61,60.61,256734457025,60.01,60.01,256734457025 +KODEX 코스닥150레버리지,233740,15,8020,5,-195,-2.37,32198909,32148148,251200000,32198909,-2.37,100.16,12.82,12.82,253955362940,12.61,12.61,253955362940 +현대로템,064350,16,214000,2,2000,0.94,1088655,2063225,109142293,1088655,0.94,52.76,1.00,1.00,231365891500,0.99,0.99,231365891500 +한화에어로스페이스,012450,17,919000,5,-19000,-2.03,243428,419837,47296201,243428,-2.03,57.98,0.51,0.51,226034562500,0.52,0.52,226034562500 +TIGER 미국테크TOP10 INDXX,381170,18,23300,2,40,0.17,9047136,3575610,134050000,9047136,0.17,253.02,6.75,6.75,210020412950,6.72,6.72,210020412950 +현대차,005380,19,201500,5,-8500,-4.05,935001,662635,204757766,935001,-4.05,141.10,0.46,0.46,188768280750,0.46,0.46,188768280750 +레인보우로보틱스,277810,20,305500,2,15500,5.34,612098,542672,19399858,612098,5.34,112.79,3.16,3.16,184065901750,3.11,3.11,184065901750 +풍산,103140,21,136000,2,9500,7.51,1261681,1152634,28024278,1261681,7.51,109.46,4.50,4.50,175496593550,4.60,4.60,175496593550 +오르비텍,046120,22,5240,2,865,19.77,33570776,34762520,27449486,33570776,19.77,96.57,122.30,122.30,174487485777,121.31,121.31,174487485777 +한전기술,052690,23,111700,2,400,0.36,1497987,2025008,38220000,1497987,0.36,73.97,3.92,3.92,167902021900,3.93,3.93,167902021900 +카카오뱅크,323410,24,31000,5,-1050,-3.28,5391617,11125353,476989437,5391617,-3.28,48.46,1.13,1.13,166599567125,1.13,1.13,166599567125 +한화오션,042660,25,86300,5,-2300,-2.60,1907520,2973226,306413394,1907520,-2.60,64.16,0.62,0.62,165291153500,0.63,0.63,165291153500 +우진엔텍,457550,26,33150,2,3150,10.50,4686121,2186025,9271339,4686121,10.50,214.37,50.54,50.54,159108160400,51.77,51.77,159108160400 +LIG넥스원,079550,27,630000,2,21000,3.45,249566,218715,22000000,249566,3.45,114.11,1.13,1.13,158384943000,1.14,1.14,158384943000 +우리기술,032820,28,4330,2,215,5.22,36680380,44013220,165530656,36680380,5.22,83.34,22.16,22.16,156965637950,21.90,21.90,156965637950 +현대건설,000720,29,75500,2,200,0.27,2042571,1704580,111355765,2042571,0.27,119.83,1.83,1.83,154749315250,1.84,1.84,154749315250 +KODEX 인버스,114800,30,3725,2,10,0.27,40945808,39599492,179300000,40945808,0.27,103.40,22.84,22.84,153685460433,23.01,23.01,153685460433 diff --git a/top30/20250623/top30-tv-20250623-162002.csv b/top30/20250623/top30-tv-20250623-162002.csv new file mode 100644 index 000000000000..d991f40d4ca7 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,68600,2,8400,13.95,28367599,10039131,640561146,28367599,13.95,282.57,4.43,4.43,1864784247100,4.24,4.24,1864784247100 +NAVER,035420,2,290000,2,20500,7.61,4944756,4889308,158437008,4944756,7.61,101.13,3.12,3.12,1394570776750,3.04,3.04,1394570776750 +카카오페이,377300,3,92000,2,12400,15.58,13387708,6866762,134696682,13387708,15.58,194.96,9.94,9.94,1208919145100,9.76,9.76,1208919145100 +삼성전자,005930,4,58000,5,-1500,-2.52,16423941,18072252,5919637922,16423941,-2.52,90.88,0.28,0.28,952646704700,0.28,0.28,952646704700 +카카오,035720,5,67600,2,1000,1.50,12708128,16754279,441766501,12708128,1.50,75.85,2.88,2.88,854468399400,2.86,2.86,854468399400 +SK하이닉스,000660,6,259500,2,2500,0.97,3315600,3597877,728002365,3315600,0.97,92.15,0.46,0.46,850125464500,0.45,0.45,850125464500 +KODEX 레버리지,122630,7,22010,5,-55,-0.25,25486264,30235344,110150000,25486264,-0.25,84.29,23.14,23.14,552148671082,22.77,22.77,552148671082 +KODEX 200선물인버스2X,252670,8,1504,2,5,0.33,309763275,329200064,926800000,309763275,0.33,94.10,33.42,33.42,473063712586,33.94,33.94,473063712586 +KODEX 200,069500,9,40600,5,-40,-0.10,9157743,11672070,163050000,9157743,-0.10,78.46,5.62,5.62,368819351019,5.57,5.57,368819351019 +SK이터닉스,475150,10,28200,2,6100,27.60,12613170,1209896,33754042,12613170,27.60,1042.50,37.37,37.37,339255555975,35.64,35.64,339255555975 +미래에셋증권,006800,11,21550,2,2020,10.34,15565213,6243941,570316408,15565213,10.34,249.29,2.73,2.73,337244965510,2.74,2.74,337244965510 +삼성에스디에스,018260,12,191800,2,19800,11.51,1516711,500243,77377800,1516711,11.51,303.19,1.96,1.96,278329057100,1.88,1.88,278329057100 +로보티즈,108490,13,81900,1,18900,30.00,3451800,2844036,13213934,3451800,30.00,121.37,26.12,26.12,259543200850,23.98,23.98,259543200850 +한국정보인증,053300,14,10080,2,830,8.97,25736455,6689072,42441361,25736455,8.97,384.75,60.64,60.64,256842198055,60.04,60.04,256842198055 +KODEX 코스닥150레버리지,233740,15,8020,5,-195,-2.37,32208100,32148148,251200000,32208100,-2.37,100.19,12.82,12.82,254028936895,12.61,12.61,254028936895 +현대로템,064350,16,214000,2,2000,0.94,1088655,2063225,109142293,1088655,0.94,52.76,1.00,1.00,231365891500,0.99,0.99,231365891500 +한화에어로스페이스,012450,17,919000,5,-19000,-2.03,243428,419837,47296201,243428,-2.03,57.98,0.51,0.51,226034562500,0.52,0.52,226034562500 +TIGER 미국테크TOP10 INDXX,381170,18,23300,2,40,0.17,9047147,3575610,134050000,9047147,0.17,253.02,6.75,6.75,210020669250,6.72,6.72,210020669250 +현대차,005380,19,201500,5,-8500,-4.05,935001,662635,204757766,935001,-4.05,141.10,0.46,0.46,188768280750,0.46,0.46,188768280750 +레인보우로보틱스,277810,20,305500,2,15500,5.34,612098,542672,19399858,612098,5.34,112.79,3.16,3.16,184065901750,3.11,3.11,184065901750 +풍산,103140,21,136000,2,9500,7.51,1261681,1152634,28024278,1261681,7.51,109.46,4.50,4.50,175496593550,4.60,4.60,175496593550 +오르비텍,046120,22,5240,2,865,19.77,33577587,34762520,27449486,33577587,19.77,96.59,122.33,122.33,174523243527,121.34,121.34,174523243527 +한전기술,052690,23,111700,2,400,0.36,1497987,2025008,38220000,1497987,0.36,73.97,3.92,3.92,167902021900,3.93,3.93,167902021900 +카카오뱅크,323410,24,31000,5,-1050,-3.28,5391617,11125353,476989437,5391617,-3.28,48.46,1.13,1.13,166599567125,1.13,1.13,166599567125 +한화오션,042660,25,86300,5,-2300,-2.60,1907520,2973226,306413394,1907520,-2.60,64.16,0.62,0.62,165291153500,0.63,0.63,165291153500 +우진엔텍,457550,26,33150,2,3150,10.50,4686121,2186025,9271339,4686121,10.50,214.37,50.54,50.54,159108160400,51.77,51.77,159108160400 +LIG넥스원,079550,27,630000,2,21000,3.45,249566,218715,22000000,249566,3.45,114.11,1.13,1.13,158384943000,1.14,1.14,158384943000 +우리기술,032820,28,4330,2,215,5.22,36704563,44013220,165530656,36704563,5.22,83.39,22.17,22.17,157070350340,21.91,21.91,157070350340 +현대건설,000720,29,75500,2,200,0.27,2042571,1704580,111355765,2042571,0.27,119.83,1.83,1.83,154749315250,1.84,1.84,154749315250 +KODEX 인버스,114800,30,3725,2,10,0.27,40971249,39599492,179300000,40971249,0.27,103.46,22.85,22.85,153780228158,23.02,23.02,153780228158 diff --git a/top30/20250623/top30-tv-20250623-163002.csv b/top30/20250623/top30-tv-20250623-163002.csv new file mode 100644 index 000000000000..3ca07ff05564 --- /dev/null +++ b/top30/20250623/top30-tv-20250623-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,68600,2,8400,13.95,28367599,10039131,640561146,28367599,13.95,282.57,4.43,4.43,1864784247100,4.24,4.24,1864784247100 +NAVER,035420,2,290000,2,20500,7.61,4944756,4889308,158437008,4944756,7.61,101.13,3.12,3.12,1394570776750,3.04,3.04,1394570776750 +카카오페이,377300,3,92000,2,12400,15.58,13393142,6866762,134696682,13393142,15.58,195.04,9.94,9.94,1209413095700,9.76,9.76,1209413095700 +삼성전자,005930,4,58000,5,-1500,-2.52,16423941,18072252,5919637922,16423941,-2.52,90.88,0.28,0.28,952646704700,0.28,0.28,952646704700 +카카오,035720,5,67600,2,1000,1.50,12708128,16754279,441766501,12708128,1.50,75.85,2.88,2.88,854468399400,2.86,2.86,854468399400 +SK하이닉스,000660,6,259500,2,2500,0.97,3315600,3597877,728002365,3315600,0.97,92.15,0.46,0.46,850125464500,0.45,0.45,850125464500 +KODEX 레버리지,122630,7,22010,5,-55,-0.25,25496715,30235344,110150000,25496715,-0.25,84.33,23.15,23.15,552378645337,22.78,22.78,552378645337 +KODEX 200선물인버스2X,252670,8,1504,2,5,0.33,309976759,329200064,926800000,309976759,0.33,94.16,33.45,33.45,473384579038,33.96,33.96,473384579038 +KODEX 200,069500,9,40600,5,-40,-0.10,9158883,11672070,163050000,9158883,-0.10,78.47,5.62,5.62,368865635019,5.57,5.57,368865635019 +SK이터닉스,475150,10,28200,2,6100,27.60,12613170,1209896,33754042,12613170,27.60,1042.50,37.37,37.37,339255555975,35.64,35.64,339255555975 +미래에셋증권,006800,11,21550,2,2020,10.34,15565213,6243941,570316408,15565213,10.34,249.29,2.73,2.73,337244965510,2.74,2.74,337244965510 +삼성에스디에스,018260,12,191800,2,19800,11.51,1516711,500243,77377800,1516711,11.51,303.19,1.96,1.96,278329057100,1.88,1.88,278329057100 +로보티즈,108490,13,81900,1,18900,30.00,3451800,2844036,13213934,3451800,30.00,121.37,26.12,26.12,259543200850,23.98,23.98,259543200850 +한국정보인증,053300,14,10080,2,830,8.97,25736455,6689072,42441361,25736455,8.97,384.75,60.64,60.64,256842198055,60.04,60.04,256842198055 +KODEX 코스닥150레버리지,233740,15,8020,5,-195,-2.37,32215003,32148148,251200000,32215003,-2.37,100.21,12.82,12.82,254084264440,12.61,12.61,254084264440 +현대로템,064350,16,214000,2,2000,0.94,1088655,2063225,109142293,1088655,0.94,52.76,1.00,1.00,231365891500,0.99,0.99,231365891500 +한화에어로스페이스,012450,17,919000,5,-19000,-2.03,243428,419837,47296201,243428,-2.03,57.98,0.51,0.51,226034562500,0.52,0.52,226034562500 +TIGER 미국테크TOP10 INDXX,381170,18,23300,2,40,0.17,9047160,3575610,134050000,9047160,0.17,253.02,6.75,6.75,210020972150,6.72,6.72,210020972150 +현대차,005380,19,201500,5,-8500,-4.05,935001,662635,204757766,935001,-4.05,141.10,0.46,0.46,188768280750,0.46,0.46,188768280750 +레인보우로보틱스,277810,20,305500,2,15500,5.34,612098,542672,19399858,612098,5.34,112.79,3.16,3.16,184065901750,3.11,3.11,184065901750 +풍산,103140,21,136000,2,9500,7.51,1261681,1152634,28024278,1261681,7.51,109.46,4.50,4.50,175496593550,4.60,4.60,175496593550 +오르비텍,046120,22,5240,2,865,19.77,33591057,34762520,27449486,33591057,19.77,96.63,122.37,122.37,174593826327,121.38,121.38,174593826327 +한전기술,052690,23,111700,2,400,0.36,1497987,2025008,38220000,1497987,0.36,73.97,3.92,3.92,167902021900,3.93,3.93,167902021900 +카카오뱅크,323410,24,31000,5,-1050,-3.28,5391617,11125353,476989437,5391617,-3.28,48.46,1.13,1.13,166599567125,1.13,1.13,166599567125 +한화오션,042660,25,86300,5,-2300,-2.60,1907520,2973226,306413394,1907520,-2.60,64.16,0.62,0.62,165291153500,0.63,0.63,165291153500 +우진엔텍,457550,26,33150,2,3150,10.50,4686121,2186025,9271339,4686121,10.50,214.37,50.54,50.54,159108160400,51.77,51.77,159108160400 +LIG넥스원,079550,27,630000,2,21000,3.45,249566,218715,22000000,249566,3.45,114.11,1.13,1.13,158384943000,1.14,1.14,158384943000 +우리기술,032820,28,4330,2,215,5.22,36727159,44013220,165530656,36727159,5.22,83.45,22.19,22.19,157168191020,21.93,21.93,157168191020 +현대건설,000720,29,75500,2,200,0.27,2042571,1704580,111355765,2042571,0.27,119.83,1.83,1.83,154749315250,1.84,1.84,154749315250 +KODEX 인버스,114800,30,3725,2,10,0.27,40997432,39599492,179300000,40997432,0.27,103.53,22.87,22.87,153877759833,23.04,23.04,153877759833 diff --git a/top30/20250623/top30-tv-20250623-164001.csv b/top30/20250623/top30-tv-20250623-164001.csv new file mode 100644 index 000000000000..8d472081a89d --- /dev/null +++ b/top30/20250623/top30-tv-20250623-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,68600,2,8400,13.95,28367599,10039131,640561146,28367599,13.95,282.57,4.43,4.43,1864784247100,4.24,4.24,1864784247100 +NAVER,035420,2,290000,2,20500,7.61,4944756,4889308,158437008,4944756,7.61,101.13,3.12,3.12,1394570776750,3.04,3.04,1394570776750 +카카오페이,377300,3,92000,2,12400,15.58,13396736,6866762,134696682,13396736,15.58,195.10,9.95,9.95,1209743024900,9.76,9.76,1209743024900 +삼성전자,005930,4,58000,5,-1500,-2.52,16423941,18072252,5919637922,16423941,-2.52,90.88,0.28,0.28,952646704700,0.28,0.28,952646704700 +카카오,035720,5,67600,2,1000,1.50,12708128,16754279,441766501,12708128,1.50,75.85,2.88,2.88,854468399400,2.86,2.86,854468399400 +SK하이닉스,000660,6,259500,2,2500,0.97,3315600,3597877,728002365,3315600,0.97,92.15,0.46,0.46,850125464500,0.45,0.45,850125464500 +KODEX 레버리지,122630,7,22010,5,-55,-0.25,25510593,30235344,110150000,25510593,-0.25,84.37,23.16,23.16,552684100117,22.80,22.80,552684100117 +KODEX 200선물인버스2X,252670,8,1504,2,5,0.33,310109553,329200064,926800000,310109553,0.33,94.20,33.46,33.46,473584168420,33.98,33.98,473584168420 +KODEX 200,069500,9,40600,5,-40,-0.10,9158982,11672070,163050000,9158982,-0.10,78.47,5.62,5.62,368869654419,5.57,5.57,368869654419 +SK이터닉스,475150,10,28200,2,6100,27.60,12613170,1209896,33754042,12613170,27.60,1042.50,37.37,37.37,339255555975,35.64,35.64,339255555975 +미래에셋증권,006800,11,21550,2,2020,10.34,15565213,6243941,570316408,15565213,10.34,249.29,2.73,2.73,337244965510,2.74,2.74,337244965510 +삼성에스디에스,018260,12,191800,2,19800,11.51,1516711,500243,77377800,1516711,11.51,303.19,1.96,1.96,278329057100,1.88,1.88,278329057100 +로보티즈,108490,13,81900,1,18900,30.00,3451800,2844036,13213934,3451800,30.00,121.37,26.12,26.12,259543200850,23.98,23.98,259543200850 +한국정보인증,053300,14,10080,2,830,8.97,25742428,6689072,42441361,25742428,8.97,384.84,60.65,60.65,256902047515,60.05,60.05,256902047515 +KODEX 코스닥150레버리지,233740,15,8020,5,-195,-2.37,32228347,32148148,251200000,32228347,-2.37,100.25,12.83,12.83,254191216600,12.62,12.62,254191216600 +현대로템,064350,16,214000,2,2000,0.94,1088655,2063225,109142293,1088655,0.94,52.76,1.00,1.00,231365891500,0.99,0.99,231365891500 +한화에어로스페이스,012450,17,919000,5,-19000,-2.03,243428,419837,47296201,243428,-2.03,57.98,0.51,0.51,226034562500,0.52,0.52,226034562500 +TIGER 미국테크TOP10 INDXX,381170,18,23300,2,40,0.17,9047160,3575610,134050000,9047160,0.17,253.02,6.75,6.75,210020972150,6.72,6.72,210020972150 +현대차,005380,19,201500,5,-8500,-4.05,935001,662635,204757766,935001,-4.05,141.10,0.46,0.46,188768280750,0.46,0.46,188768280750 +레인보우로보틱스,277810,20,305500,2,15500,5.34,612098,542672,19399858,612098,5.34,112.79,3.16,3.16,184065901750,3.11,3.11,184065901750 +풍산,103140,21,136000,2,9500,7.51,1261681,1152634,28024278,1261681,7.51,109.46,4.50,4.50,175496593550,4.60,4.60,175496593550 +오르비텍,046120,22,5240,2,865,19.77,33607100,34762520,27449486,33607100,19.77,96.68,122.43,122.43,174677891647,121.44,121.44,174677891647 +한전기술,052690,23,111700,2,400,0.36,1497987,2025008,38220000,1497987,0.36,73.97,3.92,3.92,167902021900,3.93,3.93,167902021900 +카카오뱅크,323410,24,31000,5,-1050,-3.28,5391617,11125353,476989437,5391617,-3.28,48.46,1.13,1.13,166599567125,1.13,1.13,166599567125 +한화오션,042660,25,86300,5,-2300,-2.60,1907520,2973226,306413394,1907520,-2.60,64.16,0.62,0.62,165291153500,0.63,0.63,165291153500 +우진엔텍,457550,26,33150,2,3150,10.50,4686121,2186025,9271339,4686121,10.50,214.37,50.54,50.54,159108160400,51.77,51.77,159108160400 +LIG넥스원,079550,27,630000,2,21000,3.45,249566,218715,22000000,249566,3.45,114.11,1.13,1.13,158384943000,1.14,1.14,158384943000 +우리기술,032820,28,4330,2,215,5.22,36739303,44013220,165530656,36739303,5.22,83.47,22.19,22.19,157220774540,21.94,21.94,157220774540 +현대건설,000720,29,75500,2,200,0.27,2042571,1704580,111355765,2042571,0.27,119.83,1.83,1.83,154749315250,1.84,1.84,154749315250 +KODEX 인버스,114800,30,3725,2,10,0.27,41028623,39599492,179300000,41028623,0.27,103.61,22.88,22.88,153993946308,23.06,23.06,153993946308 diff --git a/top30/20250623/top30-tv-20250623-165002.csv b/top30/20250623/top30-tv-20250623-165002.csv new file mode 100644 index 000000000000..c0171999601f --- /dev/null +++ b/top30/20250623/top30-tv-20250623-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,68600,2,8400,13.95,28367599,10039131,640561146,28367599,13.95,282.57,4.43,4.43,1864784247100,4.24,4.24,1864784247100 +NAVER,035420,2,290000,2,20500,7.61,4944756,4889308,158437008,4944756,7.61,101.13,3.12,3.12,1394570776750,3.04,3.04,1394570776750 +카카오페이,377300,3,92000,2,12400,15.58,13400865,6866762,134696682,13400865,15.58,195.16,9.95,9.95,1210122480000,9.77,9.77,1210122480000 +삼성전자,005930,4,58000,5,-1500,-2.52,16423941,18072252,5919637922,16423941,-2.52,90.88,0.28,0.28,952646704700,0.28,0.28,952646704700 +카카오,035720,5,67600,2,1000,1.50,12708128,16754279,441766501,12708128,1.50,75.85,2.88,2.88,854468399400,2.86,2.86,854468399400 +SK하이닉스,000660,6,259500,2,2500,0.97,3315600,3597877,728002365,3315600,0.97,92.15,0.46,0.46,850125464500,0.45,0.45,850125464500 +KODEX 레버리지,122630,7,22010,5,-55,-0.25,25518172,30235344,110150000,25518172,-0.25,84.40,23.17,23.17,552851065487,22.80,22.80,552851065487 +KODEX 200선물인버스2X,252670,8,1504,2,5,0.33,310488406,329200064,926800000,310488406,0.33,94.32,33.50,33.50,474152826773,34.02,34.02,474152826773 +KODEX 200,069500,9,40600,5,-40,-0.10,9159049,11672070,163050000,9159049,-0.10,78.47,5.62,5.62,368872374619,5.57,5.57,368872374619 +SK이터닉스,475150,10,28200,2,6100,27.60,12613170,1209896,33754042,12613170,27.60,1042.50,37.37,37.37,339255555975,35.64,35.64,339255555975 +미래에셋증권,006800,11,21550,2,2020,10.34,15565213,6243941,570316408,15565213,10.34,249.29,2.73,2.73,337244965510,2.74,2.74,337244965510 +삼성에스디에스,018260,12,191800,2,19800,11.51,1516711,500243,77377800,1516711,11.51,303.19,1.96,1.96,278329057100,1.88,1.88,278329057100 +로보티즈,108490,13,81900,1,18900,30.00,3451800,2844036,13213934,3451800,30.00,121.37,26.12,26.12,259543200850,23.98,23.98,259543200850 +한국정보인증,053300,14,10080,2,830,8.97,25746151,6689072,42441361,25746151,8.97,384.90,60.66,60.66,256939426435,60.06,60.06,256939426435 +KODEX 코스닥150레버리지,233740,15,8020,5,-195,-2.37,32249788,32148148,251200000,32249788,-2.37,100.32,12.84,12.84,254363066215,12.63,12.63,254363066215 +현대로템,064350,16,214000,2,2000,0.94,1088655,2063225,109142293,1088655,0.94,52.76,1.00,1.00,231365891500,0.99,0.99,231365891500 +한화에어로스페이스,012450,17,919000,5,-19000,-2.03,243428,419837,47296201,243428,-2.03,57.98,0.51,0.51,226034562500,0.52,0.52,226034562500 +TIGER 미국테크TOP10 INDXX,381170,18,23300,2,40,0.17,9047172,3575610,134050000,9047172,0.17,253.02,6.75,6.75,210021251750,6.72,6.72,210021251750 +현대차,005380,19,201500,5,-8500,-4.05,935001,662635,204757766,935001,-4.05,141.10,0.46,0.46,188768280750,0.46,0.46,188768280750 +레인보우로보틱스,277810,20,305500,2,15500,5.34,612098,542672,19399858,612098,5.34,112.79,3.16,3.16,184065901750,3.11,3.11,184065901750 +풍산,103140,21,136000,2,9500,7.51,1261681,1152634,28024278,1261681,7.51,109.46,4.50,4.50,175496593550,4.60,4.60,175496593550 +오르비텍,046120,22,5240,2,865,19.77,33614701,34762520,27449486,33614701,19.77,96.70,122.46,122.46,174717644877,121.47,121.47,174717644877 +한전기술,052690,23,111700,2,400,0.36,1497987,2025008,38220000,1497987,0.36,73.97,3.92,3.92,167902021900,3.93,3.93,167902021900 +카카오뱅크,323410,24,31000,5,-1050,-3.28,5391617,11125353,476989437,5391617,-3.28,48.46,1.13,1.13,166599567125,1.13,1.13,166599567125 +한화오션,042660,25,86300,5,-2300,-2.60,1907520,2973226,306413394,1907520,-2.60,64.16,0.62,0.62,165291153500,0.63,0.63,165291153500 +우진엔텍,457550,26,33150,2,3150,10.50,4686121,2186025,9271339,4686121,10.50,214.37,50.54,50.54,159108160400,51.77,51.77,159108160400 +LIG넥스원,079550,27,630000,2,21000,3.45,249566,218715,22000000,249566,3.45,114.11,1.13,1.13,158384943000,1.14,1.14,158384943000 +우리기술,032820,28,4330,2,215,5.22,36755908,44013220,165530656,36755908,5.22,83.51,22.20,22.20,157292674190,21.95,21.95,157292674190 +현대건설,000720,29,75500,2,200,0.27,2042571,1704580,111355765,2042571,0.27,119.83,1.83,1.83,154749315250,1.84,1.84,154749315250 +KODEX 인버스,114800,30,3725,2,10,0.27,41087990,39599492,179300000,41087990,0.27,103.76,22.92,22.92,154215088383,23.09,23.09,154215088383 diff --git a/top30/20250623/top30-vir-20250623-090001.csv b/top30/20250623/top30-vir-20250623-090001.csv new file mode 100644 index 000000000000..f392d4b7457b --- /dev/null +++ b/top30/20250623/top30-vir-20250623-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 유럽탄소배출권선물S&P(H),400580,1,10760,3,0,0.00,300,1898,700000,300,0.00,15.81,0.04,0.04,3228000,0.04,0.04,3228000 +TIMEFOLIO K신재생에너지액티브,404120,2,13755,5,-165,-1.19,351,2612,700000,351,-1.19,13.44,0.05,0.05,4828005,0.05,0.05,4828005 +TIGER 원유선물Enhanced(H),130680,3,4770,2,150,3.25,20447,177825,4550000,20447,3.25,11.50,0.45,0.45,97532190,0.45,0.45,97532190 +에이럭스,475580,4,12130,2,540,4.66,10249,154725,13624900,10249,4.66,6.62,0.08,0.08,124275820,0.08,0.08,124275820 +KODEX 미국나스닥100,379810,5,19800,5,-10,-0.05,29706,884133,129100000,29706,-0.05,3.36,0.02,0.02,587661470,0.02,0.02,587661470 +HD현대건설기계,267270,6,76200,2,300,0.40,3824,121390,17661789,3824,0.40,3.15,0.02,0.02,292052500,0.02,0.02,292052500 +더네이쳐홀딩스,298540,7,12320,3,0,0.00,1200,43571,14848256,1200,0.00,2.75,0.01,0.01,14784000,0.01,0.01,14784000 +리파인,377450,8,14510,5,-1390,-8.74,9266,421807,17330000,9266,-8.74,2.20,0.05,0.05,134245960,0.05,0.05,134245960 +노을,376930,9,2270,3,0,0.00,4647,213215,36947060,4647,0.00,2.18,0.01,0.01,10548690,0.01,0.01,10548690 +신송홀딩스,006880,10,8140,3,0,0.00,1764,90046,11828858,1764,0.00,1.96,0.01,0.01,14358960,0.01,0.01,14358960 +LG씨엔에스,064400,11,89400,3,0,0.00,18912,1053066,96885948,18912,0.00,1.80,0.02,0.02,1690732800,0.02,0.02,1690732800 +두산퓨얼셀2우B,33626L,12,11100,3,0,0.00,5474,314620,2986300,5474,0.00,1.74,0.18,0.18,60761400,0.18,0.18,60761400 +신진에스엠,138070,13,2410,3,0,0.00,400,29582,17503204,400,0.00,1.35,0.00,0.00,964000,0.00,0.00,964000 +RISE 버크셔포트폴리오TOP10,475350,14,11800,3,0,0.00,1635,123764,7750000,1635,0.00,1.32,0.02,0.02,19293000,0.02,0.02,19293000 +에스아이리소스,065420,15,280,3,0,0.00,4095,312903,71577299,4095,0.00,1.31,0.01,0.01,1146600,0.01,0.01,1146600 +신라섬유,001000,16,1782,3,0,0.00,3000,236158,24277540,3000,0.00,1.27,0.01,0.01,5346000,0.01,0.01,5346000 +로킷헬스케어,376900,17,13930,3,0,0.00,14395,1192896,15417639,14395,0.00,1.21,0.09,0.09,200522350,0.09,0.09,200522350 +고려산업,002140,18,3050,2,45,1.50,2115,186848,24939425,2115,1.50,1.13,0.01,0.01,6450750,0.01,0.01,6450750 +한화,000880,19,92400,5,-1000,-1.07,4987,455183,74958735,4987,-1.07,1.10,0.01,0.01,459366700,0.01,0.01,459366700 +제이씨현시스템,033320,20,5650,3,0,0.00,3603,331553,19114432,3603,0.00,1.09,0.02,0.02,20356950,0.02,0.02,20356950 +모니터랩,434480,21,4740,3,0,0.00,1911,189713,12310300,1911,0.00,1.01,0.02,0.02,9058140,0.02,0.02,9058140 +케이씨텍,281820,22,26000,5,-400,-1.52,797,84444,20690323,797,-1.52,0.94,0.00,0.00,20709100,0.00,0.00,20709100 +레인보우로보틱스,277810,23,284000,5,-6000,-2.07,5092,542672,19399858,5092,-2.07,0.94,0.03,0.03,1444276500,0.03,0.03,1444276500 +큐알티,405100,24,13560,3,0,0.00,357,38110,12289301,357,0.00,0.94,0.00,0.00,4840920,0.00,0.00,4840920 +엘케이켐,489500,25,21150,5,-500,-2.31,643,69024,6278056,643,-2.31,0.93,0.01,0.01,13644650,0.01,0.01,13644650 +이니텍,053350,26,10950,2,160,1.48,977,113792,19790916,977,1.48,0.86,0.00,0.00,10698150,0.00,0.00,10698150 +유진테크놀로지,240600,27,4350,3,0,0.00,500,60334,6928151,500,0.00,0.83,0.01,0.01,2175000,0.01,0.01,2175000 +미래산업,025560,28,655,5,-10,-1.50,10807,1391684,71722474,10807,-1.50,0.78,0.02,0.02,7081217,0.02,0.02,7081217 +미트박스,475460,29,13310,3,0,0.00,1105,154306,5587025,1105,0.00,0.72,0.02,0.02,14707550,0.02,0.02,14707550 +대덕전자,353200,30,16940,3,0,0.00,2450,370698,49416925,2450,0.00,0.66,0.00,0.00,41503000,0.00,0.00,41503000 diff --git a/top30/20250623/top30-vir-20250623-091000.csv b/top30/20250623/top30-vir-20250623-091000.csv new file mode 100644 index 000000000000..9026cad44b6d --- /dev/null +++ b/top30/20250623/top30-vir-20250623-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대신밸런스제14호스팩,442310,1,2135,3,0,0.00,23600,117,6710000,23600,0.00,9999.99,0.35,0.35,50386000,0.35,0.35,50386000 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9400,2,25,0.27,339,3,1000000,339,0.27,9999.99,0.03,0.03,3186600,0.03,0.03,3186600 +PLUS 신흥국MSCI인버스(합성 H),373530,3,10115,5,-30,-0.30,500,7,520000,500,-0.30,7142.86,0.10,0.10,5057500,0.10,0.10,5057500 +SOL 국고채30년액티브,474390,4,55915,2,5,0.01,1082,24,160000,1082,0.01,4508.33,0.68,0.68,60500005,0.68,0.68,60500005 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,5,52785,2,510,0.98,11778,389,600000,11778,0.98,3027.76,1.96,1.96,622612520,1.97,1.97,622612520 +티엔엔터테인먼트,131100,6,1975,2,413,26.44,1485373,73355,28048252,1485373,26.44,2024.91,5.30,5.30,2826451956,5.10,5.10,2826451956 +KODEX 국채선물10년인버스,176950,7,54330,5,-90,-0.17,1000,74,120000,1000,-0.17,1351.35,0.83,0.83,54330000,0.83,0.83,54330000 +하나32호스팩,475240,8,2130,5,-30,-1.39,10113,901,3200000,10113,-1.39,1122.42,0.32,0.32,20746010,0.30,0.30,20746010 +SH에너지화학,002360,9,533,2,54,11.27,7242383,813827,111133730,7242383,11.27,889.92,6.52,6.52,4024826510,6.79,6.79,4024826510 +메리츠 KIS CD금리투자 ETN,Q610063,10,53970,5,-5,-0.01,1774,200,23850000,1774,-0.01,887.00,0.01,0.01,95742780,0.01,0.01,95742780 +한투 나스닥 100 ETN,Q570051,11,22400,5,-25,-0.11,3585,432,5000000,3585,-0.11,829.86,0.07,0.07,80312940,0.07,0.07,80312940 +RISE 25-06 은행채(AA+이상)액티브,483230,12,51740,2,5,0.01,16,2,1406000,16,0.01,800.00,0.00,0.00,827840,0.00,0.00,827840 +키움 KPOP ETN,Q760006,13,12825,5,-150,-1.16,209,36,1000000,209,-1.16,580.56,0.02,0.02,2681355,0.02,0.02,2681355 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,14,11340,5,-45,-0.40,60,11,5000000,60,-0.40,545.45,0.00,0.00,680250,0.00,0.00,680250 +극동유화,014530,15,3865,2,320,9.03,2655129,612307,34869420,2655129,9.03,433.63,7.61,7.61,10482602591,7.78,7.78,10482602591 +KODEX 국채선물10년,152380,16,70465,2,55,0.08,15149,3863,546000,15149,0.08,392.16,2.77,2.77,1066419180,2.77,2.77,1066419180 +SOL 유럽탄소배출권선물인버스ICE(H),459370,17,11115,5,-100,-0.89,5630,1525,500000,5630,-0.89,369.18,1.13,1.13,62670050,1.13,1.13,62670050 +한투 레버리지 금 선물 ETN,Q570059,18,61560,2,1485,2.47,1791,486,1000000,1791,2.47,368.52,0.18,0.18,110233835,0.18,0.18,110233835 +대한해운,005880,19,1821,2,150,8.98,23433877,6436626,322747340,23433877,8.98,364.07,7.26,7.26,43735999084,7.44,7.44,43735999084 +신한 코스피 200 TR ETN,Q500085,20,12330,5,-135,-1.08,1308,367,1000000,1308,-1.08,356.40,0.13,0.13,16309990,0.13,0.13,16309990 +TIGER S&P글로벌인프라(합성),269370,21,15025,5,-250,-1.64,485,144,750000,485,-1.64,336.81,0.06,0.06,7287125,0.06,0.06,7287125 +해성옵틱스,076610,22,526,5,-68,-11.45,1685877,528907,25453198,1685877,-11.45,318.75,6.62,6.62,892517453,6.67,6.67,892517453 +RISE 주식혼합,183710,23,44115,2,105,0.24,3,1,200000,3,0.24,300.00,0.00,0.00,132370,0.00,0.00,132370 +TIGER KRX기후변화솔루션,404540,24,11635,5,-235,-1.98,790,279,550000,790,-1.98,283.15,0.14,0.14,9234620,0.14,0.14,9234620 +ACE 일본TOPIX인버스(합성 H),205720,25,2310,2,15,0.65,18297,6956,2400000,18297,0.65,263.04,0.76,0.76,41927480,0.76,0.76,41927480 +라이콤,388790,26,2880,2,145,5.30,2286787,870431,30590343,2286787,5.30,262.72,7.48,7.48,6643119235,7.54,7.54,6643119235 +에스아이리소스,065420,27,282,2,2,0.71,820199,312903,71577299,820199,0.71,262.13,1.15,1.15,238432826,1.18,1.18,238432826 +TIMEFOLIO K신재생에너지액티브,404120,28,13745,5,-175,-1.26,6557,2612,700000,6557,-1.26,251.03,0.94,0.94,90281280,0.94,0.94,90281280 +키움 조선TOP10 ETN,Q760017,29,20380,5,-115,-0.56,258,104,700000,258,-0.56,248.08,0.04,0.04,5258055,0.04,0.04,5258055 +RISE 글로벌농업경제,437370,30,9370,2,60,0.64,1012,415,600000,1012,0.64,243.86,0.17,0.17,9482300,0.17,0.17,9482300 diff --git a/top30/20250623/top30-vir-20250623-092001.csv b/top30/20250623/top30-vir-20250623-092001.csv new file mode 100644 index 000000000000..d4faa7610c17 --- /dev/null +++ b/top30/20250623/top30-vir-20250623-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9370,5,-5,-0.05,2799,3,1000000,2799,-0.05,9999.99,0.28,0.28,26236800,0.28,0.28,26236800 +대신밸런스제14호스팩,442310,2,2137,2,2,0.09,23960,117,6710000,23960,0.09,9999.99,0.36,0.36,51155320,0.36,0.36,51155320 +PLUS 신흥국MSCI인버스(합성 H),373530,3,10115,5,-30,-0.30,500,7,520000,500,-0.30,7142.86,0.10,0.10,5057500,0.10,0.10,5057500 +TIGER 한중전기차(합성),449680,4,7560,5,-145,-1.88,500,9,850000,500,-1.88,5555.56,0.06,0.06,3780000,0.06,0.06,3780000 +RISE 글로벌테크놀로지(합성 H),276650,5,31620,5,-230,-0.72,1096,24,750000,1096,-0.72,4566.67,0.15,0.15,34655640,0.15,0.15,34655640 +SOL 국고채30년액티브,474390,6,55915,2,5,0.01,1082,24,160000,1082,0.01,4508.33,0.68,0.68,60500005,0.68,0.68,60500005 +한국제12호스팩,458610,7,2155,5,-10,-0.46,501,13,4230000,501,-0.46,3853.85,0.01,0.01,1079670,0.01,0.01,1079670 +티엔엔터테인먼트,131100,8,1833,2,271,17.35,2799824,73355,28048252,2799824,17.35,3816.81,9.98,9.98,5276373470,10.26,10.26,5276373470 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,9,52770,2,495,0.95,11788,389,600000,11788,0.95,3030.33,1.96,1.96,623140220,1.97,1.97,623140220 +RISE 주식혼합,183710,10,43970,5,-40,-0.09,25,1,200000,25,-0.09,2500.00,0.01,0.01,1100040,0.01,0.01,1100040 +KODEX 최소변동성,279540,11,11665,5,-70,-0.60,21,1,600000,21,-0.60,2100.00,0.00,0.00,244965,0.00,0.00,244965 +KODEX 국채선물10년인버스,176950,12,54330,5,-90,-0.17,1000,74,120000,1000,-0.17,1351.35,0.83,0.83,54330000,0.83,0.83,54330000 +하나32호스팩,475240,13,2130,5,-30,-1.39,10682,901,3200000,10682,-1.39,1185.57,0.33,0.33,21957980,0.32,0.32,21957980 +SH에너지화학,002360,14,531,2,52,10.86,9132767,813827,111133730,9132767,10.86,1122.20,8.22,8.22,5046989833,8.55,8.55,5046989833 +ACE 미국부동산리츠(합성 H),181480,15,81820,2,120,0.15,460,49,120000,460,0.15,938.78,0.38,0.38,37637290,0.38,0.38,37637290 +메리츠 KIS CD금리투자 ETN,Q610063,16,53970,5,-5,-0.01,1774,200,23850000,1774,-0.01,887.00,0.01,0.01,95742780,0.01,0.01,95742780 +KIWOOM 미국S&P500,449770,17,16375,2,30,0.18,60478,7126,4700000,60478,0.18,848.69,1.29,1.29,989100510,1.29,1.29,989100510 +한투 나스닥 100 ETN,Q570051,18,22400,5,-25,-0.11,3585,432,5000000,3585,-0.11,829.86,0.07,0.07,80312940,0.07,0.07,80312940 +RISE 25-06 은행채(AA+이상)액티브,483230,19,51740,2,5,0.01,16,2,1406000,16,0.01,800.00,0.00,0.00,827840,0.00,0.00,827840 +KB 레버리지 FANG 플러스 ETN(H),Q580034,20,63810,5,-2410,-3.64,329,46,500000,329,-3.64,715.22,0.07,0.07,20993490,0.07,0.07,20993490 +한투 레버리지일본니케이225선물 ETN(H),Q570106,21,18330,5,-245,-1.32,83,12,2500000,83,-1.32,691.67,0.00,0.00,1521420,0.00,0.00,1521420 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,22,11325,5,-60,-0.53,70,11,5000000,70,-0.53,636.36,0.00,0.00,793500,0.00,0.00,793500 +TIGER KRX기후변화솔루션,404540,23,11515,5,-355,-2.99,1664,279,550000,1664,-2.99,596.42,0.30,0.30,19298780,0.30,0.30,19298780 +키움 KPOP ETN,Q760006,24,12825,5,-150,-1.16,209,36,1000000,209,-1.16,580.56,0.02,0.02,2681355,0.02,0.02,2681355 +LG헬로비전,037560,25,2805,2,155,5.85,1179236,203332,77446865,1179236,5.85,579.96,1.52,1.52,3296224078,1.52,1.52,3296224078 +극동유화,014530,26,3840,2,295,8.32,3068242,612307,34869420,3068242,8.32,501.10,8.80,8.80,12086576191,9.03,9.03,12086576191 +KIWOOM KRX100,100910,27,6240,5,-55,-0.87,1603,323,2100000,1603,-0.87,496.28,0.08,0.08,10033100,0.08,0.08,10033100 +대한해운,005880,28,1828,2,157,9.40,28754449,6436626,322747340,28754449,9.40,446.73,8.91,8.91,53428563323,9.06,9.06,53428563323 +딥마인드,223310,29,3325,2,325,10.83,754888,177254,22839375,754888,10.83,425.88,3.31,3.31,2505099352,3.30,3.30,2505099352 +SOL 25-09 회사채(AA-이상)액티브,462540,30,54455,2,15,0.03,780,192,2154000,780,0.03,406.25,0.04,0.04,42467520,0.04,0.04,42467520 diff --git a/top30/20250623/top30-vir-20250623-093000.csv b/top30/20250623/top30-vir-20250623-093000.csv new file mode 100644 index 000000000000..d0ca8c3aa23e --- /dev/null +++ b/top30/20250623/top30-vir-20250623-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9370,5,-5,-0.05,2799,3,1000000,2799,-0.05,9999.99,0.28,0.28,26236800,0.28,0.28,26236800 +RISE 주식혼합,183710,2,43970,5,-40,-0.09,207,1,200000,207,-0.09,9999.99,0.10,0.10,9102580,0.10,0.10,9102580 +대신밸런스제14호스팩,442310,3,2137,2,2,0.09,23960,117,6710000,23960,0.09,9999.99,0.36,0.36,51155320,0.36,0.36,51155320 +PLUS 신흥국MSCI인버스(합성 H),373530,4,10115,5,-30,-0.30,500,7,520000,500,-0.30,7142.86,0.10,0.10,5057500,0.10,0.10,5057500 +TIGER 한중전기차(합성),449680,5,7560,5,-145,-1.88,500,9,850000,500,-1.88,5555.56,0.06,0.06,3780000,0.06,0.06,3780000 +RISE 글로벌테크놀로지(합성 H),276650,6,31375,5,-475,-1.49,1104,24,750000,1104,-1.49,4600.00,0.15,0.15,34906640,0.15,0.15,34906640 +SOL 국고채30년액티브,474390,7,55915,2,5,0.01,1082,24,160000,1082,0.01,4508.33,0.68,0.68,60500005,0.68,0.68,60500005 +티엔엔터테인먼트,131100,8,1827,2,265,16.97,3077649,73355,28048252,3077649,16.97,4195.55,10.97,10.97,5780636220,11.28,11.28,5780636220 +한국제12호스팩,458610,9,2160,5,-5,-0.23,502,13,4230000,502,-0.23,3861.54,0.01,0.01,1081830,0.01,0.01,1081830 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,10,52725,2,450,0.86,11910,389,600000,11910,0.86,3061.70,1.99,1.99,629572670,1.99,1.99,629572670 +KODEX 최소변동성,279540,11,11665,5,-70,-0.60,21,1,600000,21,-0.60,2100.00,0.00,0.00,244965,0.00,0.00,244965 +RISE 25-06 은행채(AA+이상)액티브,483230,12,51750,2,15,0.03,42,2,1406000,42,0.03,2100.00,0.00,0.00,2173340,0.00,0.00,2173340 +천일고속,000650,13,44550,2,3500,8.53,5158,311,1429220,5158,8.53,1658.52,0.36,0.36,230829750,0.36,0.36,230829750 +유진스팩9호,442130,14,2135,5,-5,-0.23,34308,2181,3460000,34308,-0.23,1573.04,0.99,0.99,73247580,0.99,0.99,73247580 +KODEX 국채선물10년인버스,176950,15,54330,5,-90,-0.17,1000,74,120000,1000,-0.17,1351.35,0.83,0.83,54330000,0.83,0.83,54330000 +SH에너지화학,002360,16,546,2,67,13.99,10319243,813827,111133730,10319243,13.99,1267.99,9.29,9.29,5689718206,9.38,9.38,5689718206 +하나32호스팩,475240,17,2130,5,-30,-1.39,10682,901,3200000,10682,-1.39,1185.57,0.33,0.33,21957980,0.32,0.32,21957980 +세기상사,002420,18,6100,2,590,10.71,52340,5218,5969948,52340,10.71,1003.07,0.88,0.88,313212700,0.86,0.86,313212700 +ACE 미국부동산리츠(합성 H),181480,19,81820,2,120,0.15,460,49,120000,460,0.15,938.78,0.38,0.38,37637290,0.38,0.38,37637290 +메리츠 KIS CD금리투자 ETN,Q610063,20,53970,5,-5,-0.01,1774,200,23850000,1774,-0.01,887.00,0.01,0.01,95742780,0.01,0.01,95742780 +넥써쓰,205500,21,4000,2,760,23.46,6278481,716257,58717699,6278481,23.46,876.57,10.69,10.69,25061946619,10.67,10.67,25061946619 +KIWOOM 미국S&P500,449770,22,16375,2,30,0.18,60637,7126,4700000,60637,0.18,850.93,1.29,1.29,991704130,1.29,1.29,991704130 +한투 나스닥 100 ETN,Q570051,23,22400,5,-25,-0.11,3585,432,5000000,3585,-0.11,829.86,0.07,0.07,80312940,0.07,0.07,80312940 +극동유화,014530,24,4080,2,535,15.09,4954332,612307,34869420,4954332,15.09,809.13,14.21,14.21,19676110538,13.83,13.83,19676110538 +TIGER KRX기후변화솔루션,404540,25,11525,5,-345,-2.91,2107,279,550000,2107,-2.91,755.20,0.38,0.38,24404400,0.39,0.39,24404400 +한투 레버리지일본니케이225선물 ETN(H),Q570106,26,18255,5,-320,-1.72,86,12,2500000,86,-1.72,716.67,0.00,0.00,1576240,0.00,0.00,1576240 +KB 레버리지 FANG 플러스 ETN(H),Q580034,27,63810,5,-2410,-3.64,329,46,500000,329,-3.64,715.22,0.07,0.07,20993490,0.07,0.07,20993490 +LG헬로비전,037560,28,2765,2,115,4.34,1355597,203332,77446865,1355597,4.34,666.69,1.75,1.75,3789185605,1.77,1.77,3789185605 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,29,11325,5,-60,-0.53,70,11,5000000,70,-0.53,636.36,0.00,0.00,793500,0.00,0.00,793500 +TIGER KRX300,292160,30,18785,5,-340,-1.78,2417,381,500000,2417,-1.78,634.38,0.48,0.48,45528740,0.48,0.48,45528740 diff --git a/top30/20250623/top30-vir-20250623-094000.csv b/top30/20250623/top30-vir-20250623-094000.csv new file mode 100644 index 000000000000..49abec702394 --- /dev/null +++ b/top30/20250623/top30-vir-20250623-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2801,3,1000000,2801,-0.32,9999.99,0.28,0.28,26255490,0.28,0.28,26255490 +대신밸런스제14호스팩,442310,2,2135,3,0,0.00,24969,117,6710000,24969,0.00,9999.99,0.37,0.37,53309553,0.37,0.37,53309553 +RISE 주식혼합,183710,3,43970,5,-40,-0.09,207,1,200000,207,-0.09,9999.99,0.10,0.10,9102580,0.10,0.10,9102580 +PLUS 신흥국MSCI인버스(합성 H),373530,4,10145,3,0,0.00,1001,7,520000,1001,0.00,9999.99,0.19,0.19,10140145,0.19,0.19,10140145 +TIGER 한중전기차(합성),449680,5,7560,5,-145,-1.88,502,9,850000,502,-1.88,5577.78,0.06,0.06,3795130,0.06,0.06,3795130 +RISE 글로벌테크놀로지(합성 H),276650,6,31370,5,-480,-1.51,1321,24,750000,1321,-1.51,5504.17,0.18,0.18,41714430,0.18,0.18,41714430 +티엔엔터테인먼트,131100,7,1830,2,268,17.16,3567273,73355,28048252,3567273,17.16,4863.03,12.72,12.72,6700461388,13.05,13.05,6700461388 +SOL 국고채30년액티브,474390,8,55915,2,5,0.01,1082,24,160000,1082,0.01,4508.33,0.68,0.68,60500005,0.68,0.68,60500005 +한국제12호스팩,458610,9,2160,5,-5,-0.23,502,13,4230000,502,-0.23,3861.54,0.01,0.01,1081830,0.01,0.01,1081830 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,10,52725,2,450,0.86,11935,389,600000,11935,0.86,3068.12,1.99,1.99,630890870,1.99,1.99,630890870 +RISE 25-06 은행채(AA+이상)액티브,483230,11,51750,2,15,0.03,46,2,1406000,46,0.03,2300.00,0.00,0.00,2380340,0.00,0.00,2380340 +천일고속,000650,12,41250,2,200,0.49,6887,311,1429220,6887,0.49,2214.47,0.48,0.48,301901200,0.51,0.51,301901200 +KODEX 최소변동성,279540,13,11665,5,-70,-0.60,21,1,600000,21,-0.60,2100.00,0.00,0.00,244965,0.00,0.00,244965 +유진스팩9호,442130,14,2135,5,-5,-0.23,34308,2181,3460000,34308,-0.23,1573.04,0.99,0.99,73247580,0.99,0.99,73247580 +KODEX 국채선물10년인버스,176950,15,54330,5,-90,-0.17,1000,74,120000,1000,-0.17,1351.35,0.83,0.83,54330000,0.83,0.83,54330000 +SH에너지화학,002360,16,540,2,61,12.73,10846273,813827,111133730,10846273,12.73,1332.75,9.76,9.76,5974850856,9.96,9.96,5974850856 +넥써쓰,205500,17,4210,1,970,29.94,9241284,716257,58717699,9241284,29.94,1290.22,15.74,15.74,37303791060,15.09,15.09,37303791060 +세기상사,002420,18,5940,2,430,7.80,67016,5218,5969948,67016,7.80,1284.32,1.12,1.12,400734430,1.13,1.13,400734430 +신한 옥수수 선물 ETN(H),Q500013,19,8015,2,10,0.12,506,41,2000000,506,0.12,1234.15,0.03,0.03,4055560,0.03,0.03,4055560 +하나32호스팩,475240,20,2125,5,-35,-1.62,10722,901,3200000,10722,-1.62,1190.01,0.34,0.34,22042980,0.32,0.32,22042980 +한투 인버스 2X 금 선물 ETN,Q570060,21,8195,2,10,0.12,2437,219,1000000,2437,0.12,1112.79,0.24,0.24,19966915,0.24,0.24,19966915 +극동유화,014530,22,4090,2,545,15.37,6336970,612307,34869420,6336970,15.37,1034.93,18.17,18.17,25316540116,17.75,17.75,25316540116 +ACE 미국부동산리츠(합성 H),181480,23,81672,5,-28,-0.03,463,49,120000,463,-0.03,944.90,0.39,0.39,37882679,0.39,0.39,37882679 +메리츠 KIS CD금리투자 ETN,Q610063,24,53970,5,-5,-0.01,1774,200,23850000,1774,-0.01,887.00,0.01,0.01,95742780,0.01,0.01,95742780 +KIWOOM 미국S&P500,449770,25,16365,2,20,0.12,60747,7126,4700000,60747,0.12,852.47,1.29,1.29,993504620,1.29,1.29,993504620 +한투 나스닥 100 ETN,Q570051,26,22445,2,20,0.09,3586,432,5000000,3586,0.09,830.09,0.07,0.07,80335385,0.07,0.07,80335385 +TIGER KRX기후변화솔루션,404540,27,11565,5,-305,-2.57,2189,279,550000,2189,-2.57,784.59,0.40,0.40,25352715,0.40,0.40,25352715 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,28,11300,5,-85,-0.75,83,11,5000000,83,-0.75,754.55,0.00,0.00,940450,0.00,0.00,940450 +LG헬로비전,037560,29,2820,2,170,6.42,1512634,203332,77446865,1512634,6.42,743.92,1.95,1.95,4229315256,1.94,1.94,4229315256 +한투 레버리지일본니케이225선물 ETN(H),Q570106,30,18230,5,-345,-1.86,89,12,2500000,89,-1.86,741.67,0.00,0.00,1630955,0.00,0.00,1630955 diff --git a/top30/20250623/top30-vir-20250623-095000.csv b/top30/20250623/top30-vir-20250623-095000.csv new file mode 100644 index 000000000000..62b292d89394 --- /dev/null +++ b/top30/20250623/top30-vir-20250623-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2801,3,1000000,2801,-0.32,9999.99,0.28,0.28,26255490,0.28,0.28,26255490 +대신밸런스제14호스팩,442310,2,2135,3,0,0.00,35441,117,6710000,35441,0.00,9999.99,0.53,0.53,75667273,0.53,0.53,75667273 +RISE 주식혼합,183710,3,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +N2 인버스 레버리지 S&P500 ETN,Q550045,4,1160,2,12,1.05,506,3,2000000,506,1.05,9999.99,0.03,0.03,586953,0.03,0.03,586953 +PLUS 신흥국MSCI인버스(합성 H),373530,5,10145,3,0,0.00,1001,7,520000,1001,0.00,9999.99,0.19,0.19,10140145,0.19,0.19,10140145 +TIGER 한중전기차(합성),449680,6,7550,5,-155,-2.01,504,9,850000,504,-2.01,5600.00,0.06,0.06,3810230,0.06,0.06,3810230 +RISE 글로벌테크놀로지(합성 H),276650,7,31595,5,-255,-0.80,1324,24,750000,1324,-0.80,5516.67,0.18,0.18,41809215,0.18,0.18,41809215 +티엔엔터테인먼트,131100,8,1871,2,309,19.78,3685086,73355,28048252,3685086,19.78,5023.63,13.14,13.14,6916807482,13.18,13.18,6916807482 +SOL 국고채30년액티브,474390,9,55915,2,5,0.01,1082,24,160000,1082,0.01,4508.33,0.68,0.68,60500005,0.68,0.68,60500005 +한국제12호스팩,458610,10,2160,5,-5,-0.23,502,13,4230000,502,-0.23,3861.54,0.01,0.01,1081830,0.01,0.01,1081830 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,11,52715,2,440,0.84,11936,389,600000,11936,0.84,3068.38,1.99,1.99,630943585,1.99,1.99,630943585 +KIWOOM KRX100,100910,12,6245,5,-50,-0.79,8697,323,2100000,8697,-0.79,2692.57,0.41,0.41,54105760,0.41,0.41,54105760 +천일고속,000650,13,40650,5,-400,-0.97,7310,311,1429220,7310,-0.97,2350.48,0.51,0.51,319088350,0.55,0.55,319088350 +RISE 25-06 은행채(AA+이상)액티브,483230,14,51750,2,15,0.03,46,2,1406000,46,0.03,2300.00,0.00,0.00,2380340,0.00,0.00,2380340 +KODEX 최소변동성,279540,15,11605,5,-130,-1.11,22,1,600000,22,-1.11,2200.00,0.00,0.00,256570,0.00,0.00,256570 +키움 인버스 미국달러선물 ETN,Q760004,16,9710,5,-95,-0.97,102,5,2000000,102,-0.97,2040.00,0.01,0.01,990420,0.01,0.01,990420 +유진스팩9호,442130,17,2140,3,0,0.00,34313,2181,3460000,34313,0.00,1573.27,0.99,0.99,73258280,0.99,0.99,73258280 +넥써쓰,205500,18,4130,2,890,27.47,10535262,716257,58717699,10535262,27.47,1470.88,17.94,17.94,42703003300,17.61,17.61,42703003300 +SH에너지화학,002360,19,539,2,60,12.53,11062101,813827,111133730,11062101,12.53,1359.27,9.95,9.95,6091289874,10.17,10.17,6091289874 +KODEX 국채선물10년인버스,176950,20,54330,5,-90,-0.17,1000,74,120000,1000,-0.17,1351.35,0.83,0.83,54330000,0.83,0.83,54330000 +세기상사,002420,21,5930,2,420,7.62,70076,5218,5969948,70076,7.62,1342.97,1.17,1.17,418849030,1.18,1.18,418849030 +신한 옥수수 선물 ETN(H),Q500013,22,8015,2,10,0.12,506,41,2000000,506,0.12,1234.15,0.03,0.03,4055560,0.03,0.03,4055560 +하나32호스팩,475240,23,2125,5,-35,-1.62,10722,901,3200000,10722,-1.62,1190.01,0.34,0.34,22042980,0.32,0.32,22042980 +극동유화,014530,24,4090,2,545,15.37,7258955,612307,34869420,7258955,15.37,1185.51,20.82,20.82,29059649923,20.38,20.38,29059649923 +한투 인버스 2X 금 선물 ETN,Q570060,25,8195,2,10,0.12,2437,219,1000000,2437,0.12,1112.79,0.24,0.24,19966915,0.24,0.24,19966915 +ACE 미국부동산리츠(합성 H),181480,26,81672,5,-28,-0.03,463,49,120000,463,-0.03,944.90,0.39,0.39,37882679,0.39,0.39,37882679 +메리츠 KIS CD금리투자 ETN,Q610063,27,53970,5,-5,-0.01,1774,200,23850000,1774,-0.01,887.00,0.01,0.01,95742780,0.01,0.01,95742780 +KIWOOM 미국S&P500,449770,28,16380,2,35,0.21,60767,7126,4700000,60767,0.21,852.75,1.29,1.29,993832230,1.29,1.29,993832230 +한투 나스닥 100 ETN,Q570051,29,22445,2,20,0.09,3586,432,5000000,3586,0.09,830.09,0.07,0.07,80335385,0.07,0.07,80335385 +TIGER KRX기후변화솔루션,404540,30,11560,5,-310,-2.61,2289,279,550000,2289,-2.61,820.43,0.42,0.42,26508715,0.42,0.42,26508715 diff --git a/top30/20250623/top30-vir-20250623-100000.csv b/top30/20250623/top30-vir-20250623-100000.csv new file mode 100644 index 000000000000..74a477b54a6b --- /dev/null +++ b/top30/20250623/top30-vir-20250623-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2801,3,1000000,2801,-0.32,9999.99,0.28,0.28,26255490,0.28,0.28,26255490 +대신밸런스제14호스팩,442310,2,2135,3,0,0.00,35441,117,6710000,35441,0.00,9999.99,0.53,0.53,75667273,0.53,0.53,75667273 +RISE 주식혼합,183710,3,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +N2 인버스 레버리지 S&P500 ETN,Q550045,4,1160,2,12,1.05,506,3,2000000,506,1.05,9999.99,0.03,0.03,586953,0.03,0.03,586953 +PLUS 신흥국MSCI인버스(합성 H),373530,5,10145,3,0,0.00,1001,7,520000,1001,0.00,9999.99,0.19,0.19,10140145,0.19,0.19,10140145 +한국제12호스팩,458610,6,2135,5,-30,-1.39,982,13,4230000,982,-1.39,7553.85,0.02,0.02,2106655,0.02,0.02,2106655 +TIGER 한중전기차(합성),449680,7,7550,5,-155,-2.01,514,9,850000,514,-2.01,5711.11,0.06,0.06,3885730,0.06,0.06,3885730 +RISE 글로벌테크놀로지(합성 H),276650,8,31595,5,-255,-0.80,1324,24,750000,1324,-0.80,5516.67,0.18,0.18,41809215,0.18,0.18,41809215 +티엔엔터테인먼트,131100,9,1887,2,325,20.81,3796632,73355,28048252,3796632,20.81,5175.70,13.54,13.54,7125562800,13.46,13.46,7125562800 +SOL 국고채30년액티브,474390,10,55915,2,5,0.01,1082,24,160000,1082,0.01,4508.33,0.68,0.68,60500005,0.68,0.68,60500005 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,11,52715,2,440,0.84,11936,389,600000,11936,0.84,3068.38,1.99,1.99,630943585,1.99,1.99,630943585 +KIWOOM KRX100,100910,12,6250,5,-45,-0.71,8698,323,2100000,8698,-0.71,2692.88,0.41,0.41,54112010,0.41,0.41,54112010 +천일고속,000650,13,40400,5,-650,-1.58,7424,311,1429220,7424,-1.58,2387.14,0.52,0.52,323694600,0.56,0.56,323694600 +RISE 25-06 은행채(AA+이상)액티브,483230,14,51750,2,15,0.03,46,2,1406000,46,0.03,2300.00,0.00,0.00,2380340,0.00,0.00,2380340 +KODEX 최소변동성,279540,15,11605,5,-130,-1.11,22,1,600000,22,-1.11,2200.00,0.00,0.00,256570,0.00,0.00,256570 +키움 인버스 미국달러선물 ETN,Q760004,16,9710,5,-95,-0.97,102,5,2000000,102,-0.97,2040.00,0.01,0.01,990420,0.01,0.01,990420 +넥써쓰,205500,17,4180,2,940,29.01,11939540,716257,58717699,11939540,29.01,1666.94,20.33,20.33,48581764383,19.79,19.79,48581764383 +유진스팩9호,442130,18,2135,5,-5,-0.23,34734,2181,3460000,34734,-0.23,1592.57,1.00,1.00,74157115,1.00,1.00,74157115 +세기상사,002420,19,5980,2,470,8.53,75772,5218,5969948,75772,8.53,1452.13,1.27,1.27,452884480,1.27,1.27,452884480 +SH에너지화학,002360,20,532,2,53,11.06,11685284,813827,111133730,11685284,11.06,1435.84,10.51,10.51,6423378522,10.86,10.86,6423378522 +KODEX 국채선물10년인버스,176950,21,54330,5,-90,-0.17,1000,74,120000,1000,-0.17,1351.35,0.83,0.83,54330000,0.83,0.83,54330000 +극동유화,014530,22,4060,2,515,14.53,7878009,612307,34869420,7878009,14.53,1286.61,22.59,22.59,31577232834,22.31,22.31,31577232834 +신한 옥수수 선물 ETN(H),Q500013,23,8010,2,5,0.06,516,41,2000000,516,0.06,1258.54,0.03,0.03,4135660,0.03,0.03,4135660 +하나32호스팩,475240,24,2125,5,-35,-1.62,10728,901,3200000,10728,-1.62,1190.68,0.34,0.34,22055730,0.32,0.32,22055730 +한투 인버스 2X 금 선물 ETN,Q570060,25,8195,2,10,0.12,2437,219,1000000,2437,0.12,1112.79,0.24,0.24,19966915,0.24,0.24,19966915 +인터지스,129260,26,2920,2,215,7.95,949795,92532,29747874,949795,7.95,1026.45,3.19,3.19,2751843749,3.17,3.17,2751843749 +에이치엠씨제6호스팩,462020,27,2045,5,-5,-0.24,5168,504,4345000,5168,-0.24,1025.40,0.12,0.12,10568570,0.12,0.12,10568570 +ACE 미국부동산리츠(합성 H),181480,28,81672,5,-28,-0.03,463,49,120000,463,-0.03,944.90,0.39,0.39,37882679,0.39,0.39,37882679 +메리츠 KIS CD금리투자 ETN,Q610063,29,53970,5,-5,-0.01,1774,200,23850000,1774,-0.01,887.00,0.01,0.01,95742780,0.01,0.01,95742780 +KIWOOM 미국S&P500,449770,30,16370,2,25,0.15,60779,7126,4700000,60779,0.15,852.92,1.29,1.29,994028670,1.29,1.29,994028670 diff --git a/top30/20250623/top30-vir-20250623-101000.csv b/top30/20250623/top30-vir-20250623-101000.csv new file mode 100644 index 000000000000..fd26ee9cdd20 --- /dev/null +++ b/top30/20250623/top30-vir-20250623-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2801,3,1000000,2801,-0.32,9999.99,0.28,0.28,26255490,0.28,0.28,26255490 +대신밸런스제14호스팩,442310,2,2135,3,0,0.00,35451,117,6710000,35451,0.00,9999.99,0.53,0.53,75688623,0.53,0.53,75688623 +RISE 주식혼합,183710,3,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +N2 인버스 레버리지 S&P500 ETN,Q550045,4,1160,2,12,1.05,506,3,2000000,506,1.05,9999.99,0.03,0.03,586953,0.03,0.03,586953 +PLUS 신흥국MSCI인버스(합성 H),373530,5,10145,3,0,0.00,1001,7,520000,1001,0.00,9999.99,0.19,0.19,10140145,0.19,0.19,10140145 +한국제12호스팩,458610,6,2135,5,-30,-1.39,982,13,4230000,982,-1.39,7553.85,0.02,0.02,2106655,0.02,0.02,2106655 +ACE 장기자산배분액티브,0021C0,7,10060,2,30,0.30,11361,178,1000000,11361,0.30,6382.58,1.14,1.14,114261795,1.14,1.14,114261795 +TIGER 한중전기차(합성),449680,8,7550,5,-155,-2.01,514,9,850000,514,-2.01,5711.11,0.06,0.06,3885730,0.06,0.06,3885730 +RISE 글로벌테크놀로지(합성 H),276650,9,31595,5,-255,-0.80,1324,24,750000,1324,-0.80,5516.67,0.18,0.18,41809215,0.18,0.18,41809215 +티엔엔터테인먼트,131100,10,1825,2,263,16.84,3933856,73355,28048252,3933856,16.84,5362.76,14.03,14.03,7380593057,14.42,14.42,7380593057 +SOL 국고채30년액티브,474390,11,55915,2,5,0.01,1082,24,160000,1082,0.01,4508.33,0.68,0.68,60500005,0.68,0.68,60500005 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,12,52630,2,355,0.68,11939,389,600000,11939,0.68,3069.15,1.99,1.99,631101460,2.00,2.00,631101460 +KIWOOM KRX100,100910,13,6260,5,-35,-0.56,8699,323,2100000,8699,-0.56,2693.19,0.41,0.41,54118270,0.41,0.41,54118270 +한투 레버리지 구리 선물 ETN,Q570072,14,21630,2,560,2.66,73,3,1000000,73,2.66,2433.33,0.01,0.01,1578815,0.01,0.01,1578815 +천일고속,000650,15,40550,5,-500,-1.22,7441,311,1429220,7441,-1.22,2392.60,0.52,0.52,324383800,0.56,0.56,324383800 +RISE 25-06 은행채(AA+이상)액티브,483230,16,51750,2,15,0.03,46,2,1406000,46,0.03,2300.00,0.00,0.00,2380340,0.00,0.00,2380340 +KODEX 최소변동성,279540,17,11605,5,-130,-1.11,22,1,600000,22,-1.11,2200.00,0.00,0.00,256570,0.00,0.00,256570 +키움 인버스 미국달러선물 ETN,Q760004,18,9710,5,-95,-0.97,102,5,2000000,102,-0.97,2040.00,0.01,0.01,990420,0.01,0.01,990420 +넥써쓰,205500,19,4210,1,970,29.94,12357262,716257,58717699,12357262,29.94,1725.26,21.05,21.05,50338077543,20.36,20.36,50338077543 +유진스팩9호,442130,20,2135,5,-5,-0.23,34734,2181,3460000,34734,-0.23,1592.57,1.00,1.00,74157115,1.00,1.00,74157115 +SH에너지화학,002360,21,523,2,44,9.19,12766139,813827,111133730,12766139,9.19,1568.66,11.49,11.49,6993126023,12.03,12.03,6993126023 +세기상사,002420,22,5900,2,390,7.08,79348,5218,5969948,79348,7.08,1520.66,1.33,1.33,473964980,1.35,1.35,473964980 +신한 옥수수 선물 ETN(H),Q500013,23,8010,2,5,0.06,577,41,2000000,577,0.06,1407.32,0.03,0.03,4624270,0.03,0.03,4624270 +극동유화,014530,24,4005,2,460,12.98,8515281,612307,34869420,8515281,12.98,1390.69,24.42,24.42,34141724990,24.45,24.45,34141724990 +KODEX 국채선물10년인버스,176950,25,54375,5,-45,-0.08,1014,74,120000,1014,-0.08,1370.27,0.84,0.84,55091230,0.84,0.84,55091230 +인터지스,129260,26,2855,2,150,5.55,1216338,92532,29747874,1216338,5.55,1314.51,4.09,4.09,3507947431,4.13,4.13,3507947431 +하나32호스팩,475240,27,2125,5,-35,-1.62,10748,901,3200000,10748,-1.62,1192.90,0.34,0.34,22098230,0.32,0.32,22098230 +한투 인버스 2X 금 선물 ETN,Q570060,28,8195,2,10,0.12,2437,219,1000000,2437,0.12,1112.79,0.24,0.24,19966915,0.24,0.24,19966915 +에이치엠씨제6호스팩,462020,29,2040,5,-10,-0.49,5402,504,4345000,5402,-0.49,1071.83,0.12,0.12,11045930,0.12,0.12,11045930 +LG헬로비전,037560,30,2855,2,205,7.74,2013575,203332,77446865,2013575,7.74,990.29,2.60,2.60,5654076994,2.56,2.56,5654076994 diff --git a/top30/20250623/top30-vir-20250623-102000.csv b/top30/20250623/top30-vir-20250623-102000.csv new file mode 100644 index 000000000000..d3c6177b7f51 --- /dev/null +++ b/top30/20250623/top30-vir-20250623-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2801,3,1000000,2801,-0.32,9999.99,0.28,0.28,26255490,0.28,0.28,26255490 +대신밸런스제14호스팩,442310,2,2135,3,0,0.00,35451,117,6710000,35451,0.00,9999.99,0.53,0.53,75688623,0.53,0.53,75688623 +RISE 주식혼합,183710,3,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +N2 인버스 레버리지 S&P500 ETN,Q550045,4,1160,2,12,1.05,506,3,2000000,506,1.05,9999.99,0.03,0.03,586953,0.03,0.03,586953 +PLUS 신흥국MSCI인버스(합성 H),373530,5,10145,3,0,0.00,1001,7,520000,1001,0.00,9999.99,0.19,0.19,10140145,0.19,0.19,10140145 +ACE 장기자산배분액티브,0021C0,6,10065,2,35,0.35,21361,178,1000000,21361,0.35,9999.99,2.14,2.14,214911795,2.14,2.14,214911795 +한국제12호스팩,458610,7,2160,5,-5,-0.23,989,13,4230000,989,-0.23,7607.69,0.02,0.02,2121750,0.02,0.02,2121750 +TIGER 한중전기차(합성),449680,8,7550,5,-155,-2.01,515,9,850000,515,-2.01,5722.22,0.06,0.06,3893280,0.06,0.06,3893280 +RISE 글로벌테크놀로지(합성 H),276650,9,31595,5,-255,-0.80,1324,24,750000,1324,-0.80,5516.67,0.18,0.18,41809215,0.18,0.18,41809215 +티엔엔터테인먼트,131100,10,1835,2,273,17.48,4004695,73355,28048252,4004695,17.48,5459.33,14.28,14.28,7512377305,14.60,14.60,7512377305 +SOL 국고채30년액티브,474390,11,56020,2,110,0.20,1083,24,160000,1083,0.20,4512.50,0.68,0.68,60556025,0.68,0.68,60556025 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,12,52630,2,355,0.68,11939,389,600000,11939,0.68,3069.15,1.99,1.99,631101460,2.00,2.00,631101460 +KIWOOM KRX100,100910,13,6245,5,-50,-0.79,8701,323,2100000,8701,-0.79,2693.81,0.41,0.41,54130765,0.41,0.41,54130765 +한투 레버리지 구리 선물 ETN,Q570072,14,21630,2,560,2.66,73,3,1000000,73,2.66,2433.33,0.01,0.01,1578815,0.01,0.01,1578815 +천일고속,000650,15,40550,5,-500,-1.22,7479,311,1429220,7479,-1.22,2404.82,0.52,0.52,325924700,0.56,0.56,325924700 +RISE 25-06 은행채(AA+이상)액티브,483230,16,51750,2,15,0.03,46,2,1406000,46,0.03,2300.00,0.00,0.00,2380340,0.00,0.00,2380340 +KODEX 최소변동성,279540,17,11605,5,-130,-1.11,22,1,600000,22,-1.11,2200.00,0.00,0.00,256570,0.00,0.00,256570 +키움 인버스 미국달러선물 ETN,Q760004,18,9710,5,-95,-0.97,102,5,2000000,102,-0.97,2040.00,0.01,0.01,990420,0.01,0.01,990420 +메리츠 KIS CD금리투자 ETN,Q610063,19,53970,5,-5,-0.01,3706,200,23850000,3706,-0.01,1853.00,0.02,0.02,200012820,0.02,0.02,200012820 +넥써쓰,205500,20,4210,1,970,29.94,12378786,716257,58717699,12378786,29.94,1728.26,21.08,21.08,50428693583,20.40,20.40,50428693583 +SH에너지화학,002360,21,514,2,35,7.31,13310889,813827,111133730,13310889,7.31,1635.59,11.98,11.98,7275296351,12.74,12.74,7275296351 +유진스팩9호,442130,22,2135,5,-5,-0.23,34734,2181,3460000,34734,-0.23,1592.57,1.00,1.00,74157115,1.00,1.00,74157115 +세기상사,002420,23,5980,2,470,8.53,80354,5218,5969948,80354,8.53,1539.94,1.35,1.35,479951830,1.34,1.34,479951830 +인터지스,129260,24,2800,2,95,3.51,1378267,92532,29747874,1378267,3.51,1489.50,4.63,4.63,3963657855,4.76,4.76,3963657855 +극동유화,014530,25,3980,2,435,12.27,8987175,612307,34869420,8987175,12.27,1467.76,25.77,25.77,36029351518,25.96,25.96,36029351518 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,26,12010,2,540,4.71,128,9,1000000,128,4.71,1422.22,0.01,0.01,1536080,0.01,0.01,1536080 +신한 옥수수 선물 ETN(H),Q500013,27,8010,2,5,0.06,577,41,2000000,577,0.06,1407.32,0.03,0.03,4624270,0.03,0.03,4624270 +KODEX 국채선물10년인버스,176950,28,54375,5,-45,-0.08,1014,74,120000,1014,-0.08,1370.27,0.84,0.84,55091230,0.84,0.84,55091230 +TIGER 미국AI반도체팹리스,491830,29,11255,5,-60,-0.53,117751,9087,2000000,117751,-0.53,1295.82,5.89,5.89,1325105715,5.89,5.89,1325105715 +하나32호스팩,475240,30,2125,5,-35,-1.62,10748,901,3200000,10748,-1.62,1192.90,0.34,0.34,22098230,0.32,0.32,22098230 diff --git a/top30/20250623/top30-vir-20250623-103001.csv b/top30/20250623/top30-vir-20250623-103001.csv new file mode 100644 index 000000000000..cecb299b6661 --- /dev/null +++ b/top30/20250623/top30-vir-20250623-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2801,3,1000000,2801,-0.32,9999.99,0.28,0.28,26255490,0.28,0.28,26255490 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +대신밸런스제14호스팩,442310,3,2135,3,0,0.00,35451,117,6710000,35451,0.00,9999.99,0.53,0.53,75688623,0.53,0.53,75688623 +RISE 주식혼합,183710,4,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +PLUS 신흥국MSCI인버스(합성 H),373530,5,10145,3,0,0.00,1001,7,520000,1001,0.00,9999.99,0.19,0.19,10140145,0.19,0.19,10140145 +ACE 장기자산배분액티브,0021C0,6,10065,2,35,0.35,21361,178,1000000,21361,0.35,9999.99,2.14,2.14,214911795,2.14,2.14,214911795 +한국제12호스팩,458610,7,2160,5,-5,-0.23,989,13,4230000,989,-0.23,7607.69,0.02,0.02,2121750,0.02,0.02,2121750 +TIGER 한중전기차(합성),449680,8,7560,5,-145,-1.88,516,9,850000,516,-1.88,5733.33,0.06,0.06,3900840,0.06,0.06,3900840 +RISE 글로벌테크놀로지(합성 H),276650,9,31330,5,-520,-1.63,1325,24,750000,1325,-1.63,5520.83,0.18,0.18,41840545,0.18,0.18,41840545 +티엔엔터테인먼트,131100,10,1844,2,282,18.05,4033257,73355,28048252,4033257,18.05,5498.27,14.38,14.38,7564984497,14.63,14.63,7564984497 +SOL 국고채30년액티브,474390,11,56020,2,110,0.20,1083,24,160000,1083,0.20,4512.50,0.68,0.68,60556025,0.68,0.68,60556025 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,12,52630,2,355,0.68,11939,389,600000,11939,0.68,3069.15,1.99,1.99,631101460,2.00,2.00,631101460 +KIWOOM KRX100,100910,13,6245,5,-50,-0.79,8752,323,2100000,8752,-0.79,2709.60,0.42,0.42,54449260,0.42,0.42,54449260 +천일고속,000650,14,40300,5,-750,-1.83,7631,311,1429220,7631,-1.83,2453.70,0.53,0.53,332084650,0.58,0.58,332084650 +한투 레버리지 구리 선물 ETN,Q570072,15,21630,2,560,2.66,73,3,1000000,73,2.66,2433.33,0.01,0.01,1578815,0.01,0.01,1578815 +RISE 25-06 은행채(AA+이상)액티브,483230,16,51750,2,15,0.03,46,2,1406000,46,0.03,2300.00,0.00,0.00,2380340,0.00,0.00,2380340 +KODEX 최소변동성,279540,17,11605,5,-130,-1.11,22,1,600000,22,-1.11,2200.00,0.00,0.00,256570,0.00,0.00,256570 +키움 인버스 미국달러선물 ETN,Q760004,18,9685,5,-120,-1.22,105,5,2000000,105,-1.22,2100.00,0.01,0.01,1019475,0.01,0.01,1019475 +메리츠 KIS CD금리투자 ETN,Q610063,19,53970,5,-5,-0.01,3706,200,23850000,3706,-0.01,1853.00,0.02,0.02,200012820,0.02,0.02,200012820 +SH에너지화학,002360,20,502,2,23,4.80,14722392,813827,111133730,14722392,4.80,1809.03,13.25,13.25,7988351193,14.32,14.32,7988351193 +넥써쓰,205500,21,4210,1,970,29.94,12409971,716257,58717699,12409971,29.94,1732.61,21.13,21.13,50559982433,20.45,20.45,50559982433 +인터지스,129260,22,2780,2,75,2.77,1490392,92532,29747874,1490392,2.77,1610.68,5.01,5.01,4275973690,5.17,5.17,4275973690 +유진스팩9호,442130,23,2135,5,-5,-0.23,34734,2181,3460000,34734,-0.23,1592.57,1.00,1.00,74157115,1.00,1.00,74157115 +세기상사,002420,24,5910,2,400,7.26,81082,5218,5969948,81082,7.26,1553.89,1.36,1.36,484282750,1.37,1.37,484282750 +극동유화,014530,25,4030,2,485,13.68,9465984,612307,34869420,9465984,13.68,1545.95,27.15,27.15,37960860413,27.01,27.01,37960860413 +TIGER 미국AI반도체팹리스,491830,26,11270,5,-45,-0.40,132432,9087,2000000,132432,-0.40,1457.38,6.62,6.62,1490494430,6.61,6.61,1490494430 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,27,12010,2,540,4.71,128,9,1000000,128,4.71,1422.22,0.01,0.01,1536080,0.01,0.01,1536080 +신한 옥수수 선물 ETN(H),Q500013,28,8010,2,5,0.06,577,41,2000000,577,0.06,1407.32,0.03,0.03,4624270,0.03,0.03,4624270 +KODEX 국채선물10년인버스,176950,29,54375,5,-45,-0.08,1014,74,120000,1014,-0.08,1370.27,0.84,0.84,55091230,0.84,0.84,55091230 +KODEX 미국S&P500경기소비재,453660,30,15595,2,145,0.94,9615,728,700000,9615,0.94,1320.74,1.37,1.37,149831735,1.37,1.37,149831735 diff --git a/top30/20250623/top30-vir-20250623-104000.csv b/top30/20250623/top30-vir-20250623-104000.csv new file mode 100644 index 000000000000..a23bbce7d212 --- /dev/null +++ b/top30/20250623/top30-vir-20250623-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2801,3,1000000,2801,-0.32,9999.99,0.28,0.28,26255490,0.28,0.28,26255490 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +대신밸런스제14호스팩,442310,3,2135,3,0,0.00,35451,117,6710000,35451,0.00,9999.99,0.53,0.53,75688623,0.53,0.53,75688623 +RISE 주식혼합,183710,4,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +PLUS 신흥국MSCI인버스(합성 H),373530,5,10145,3,0,0.00,1001,7,520000,1001,0.00,9999.99,0.19,0.19,10140145,0.19,0.19,10140145 +ACE 장기자산배분액티브,0021C0,6,10125,2,95,0.95,21362,178,1000000,21362,0.95,9999.99,2.14,2.14,214921920,2.12,2.12,214921920 +한국제12호스팩,458610,7,2140,5,-25,-1.15,1108,13,4230000,1108,-1.15,8523.08,0.03,0.03,2376410,0.03,0.03,2376410 +TIGER 한중전기차(합성),449680,8,7560,5,-145,-1.88,516,9,850000,516,-1.88,5733.33,0.06,0.06,3900840,0.06,0.06,3900840 +티엔엔터테인먼트,131100,9,1847,2,285,18.25,4094690,73355,28048252,4094690,18.25,5582.02,14.60,14.60,7677882006,14.82,14.82,7677882006 +RISE 글로벌테크놀로지(합성 H),276650,10,31325,5,-525,-1.65,1326,24,750000,1326,-1.65,5525.00,0.18,0.18,41871870,0.18,0.18,41871870 +PLUS TDF2040액티브,433860,11,12760,5,-105,-0.82,8111,177,210000,8111,-0.82,4582.49,3.86,3.86,103631760,3.87,3.87,103631760 +SOL 국고채30년액티브,474390,12,56020,2,110,0.20,1083,24,160000,1083,0.20,4512.50,0.68,0.68,60556025,0.68,0.68,60556025 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,13,52630,2,355,0.68,11939,389,600000,11939,0.68,3069.15,1.99,1.99,631101460,2.00,2.00,631101460 +KIWOOM KRX100,100910,14,6270,5,-25,-0.40,8756,323,2100000,8756,-0.40,2710.84,0.42,0.42,54474340,0.41,0.41,54474340 +천일고속,000650,15,40750,5,-300,-0.73,7634,311,1429220,7634,-0.73,2454.66,0.53,0.53,332206900,0.57,0.57,332206900 +한투 레버리지 구리 선물 ETN,Q570072,16,21630,2,560,2.66,73,3,1000000,73,2.66,2433.33,0.01,0.01,1578815,0.01,0.01,1578815 +RISE 25-06 은행채(AA+이상)액티브,483230,17,51750,2,15,0.03,46,2,1406000,46,0.03,2300.00,0.00,0.00,2380340,0.00,0.00,2380340 +KODEX 최소변동성,279540,18,11605,5,-130,-1.11,22,1,600000,22,-1.11,2200.00,0.00,0.00,256570,0.00,0.00,256570 +키움 인버스 미국달러선물 ETN,Q760004,19,9685,5,-120,-1.22,105,5,2000000,105,-1.22,2100.00,0.01,0.01,1019475,0.01,0.01,1019475 +메리츠 KIS CD금리투자 ETN,Q610063,20,53970,5,-5,-0.01,3706,200,23850000,3706,-0.01,1853.00,0.02,0.02,200012820,0.02,0.02,200012820 +SH에너지화학,002360,21,506,2,27,5.64,14964162,813827,111133730,14964162,5.64,1838.74,13.47,13.47,8109850496,14.42,14.42,8109850496 +인터지스,129260,22,2790,2,85,3.14,1628609,92532,29747874,1628609,3.14,1760.05,5.47,5.47,4659246633,5.61,5.61,4659246633 +넥써쓰,205500,23,4210,1,970,29.94,12430274,716257,58717699,12430274,29.94,1735.45,21.17,21.17,50645458063,20.49,20.49,50645458063 +세기상사,002420,24,5940,2,430,7.80,86319,5218,5969948,86319,7.80,1654.25,1.45,1.45,514840920,1.45,1.45,514840920 +극동유화,014530,25,3985,2,440,12.41,10098050,612307,34869420,10098050,12.41,1649.18,28.96,28.96,40468436591,29.12,29.12,40468436591 +TIGER 미국AI반도체팹리스,491830,26,11265,5,-50,-0.44,147375,9087,2000000,147375,-0.44,1621.82,7.37,7.37,1658845275,7.36,7.36,1658845275 +유진스팩9호,442130,27,2135,5,-5,-0.23,34734,2181,3460000,34734,-0.23,1592.57,1.00,1.00,74157115,1.00,1.00,74157115 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,28,12010,2,540,4.71,128,9,1000000,128,4.71,1422.22,0.01,0.01,1536080,0.01,0.01,1536080 +신한 옥수수 선물 ETN(H),Q500013,29,8010,2,5,0.06,577,41,2000000,577,0.06,1407.32,0.03,0.03,4624270,0.03,0.03,4624270 +KODEX 국채선물10년인버스,176950,30,54375,5,-45,-0.08,1014,74,120000,1014,-0.08,1370.27,0.84,0.84,55091230,0.84,0.84,55091230 diff --git a/top30/20250623/top30-vir-20250623-105001.csv b/top30/20250623/top30-vir-20250623-105001.csv new file mode 100644 index 000000000000..a6cbc53906bc --- /dev/null +++ b/top30/20250623/top30-vir-20250623-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2801,3,1000000,2801,-0.32,9999.99,0.28,0.28,26255490,0.28,0.28,26255490 +대신밸런스제14호스팩,442310,2,2135,3,0,0.00,39451,117,6710000,39451,0.00,9999.99,0.59,0.59,84228623,0.59,0.59,84228623 +N2 인버스 레버리지 S&P500 ETN,Q550045,3,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,4,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +PLUS 신흥국MSCI인버스(합성 H),373530,5,10145,3,0,0.00,1001,7,520000,1001,0.00,9999.99,0.19,0.19,10140145,0.19,0.19,10140145 +ACE 장기자산배분액티브,0021C0,6,10075,2,45,0.45,21918,178,1000000,21918,0.45,9999.99,2.19,2.19,220523620,2.19,2.19,220523620 +한국제12호스팩,458610,7,2140,5,-25,-1.15,1108,13,4230000,1108,-1.15,8523.08,0.03,0.03,2376410,0.03,0.03,2376410 +TIGER 한중전기차(합성),449680,8,7560,5,-145,-1.88,516,9,850000,516,-1.88,5733.33,0.06,0.06,3900840,0.06,0.06,3900840 +티엔엔터테인먼트,131100,9,1826,2,264,16.90,4129787,73355,28048252,4129787,16.90,5629.86,14.72,14.72,7742049378,15.12,15.12,7742049378 +RISE 글로벌테크놀로지(합성 H),276650,10,31345,5,-505,-1.59,1336,24,750000,1336,-1.59,5566.67,0.18,0.18,42185320,0.18,0.18,42185320 +PLUS TDF2040액티브,433860,11,12760,5,-105,-0.82,8111,177,210000,8111,-0.82,4582.49,3.86,3.86,103631760,3.87,3.87,103631760 +SOL 국고채30년액티브,474390,12,55925,2,15,0.03,1088,24,160000,1088,0.03,4533.33,0.68,0.68,60835650,0.68,0.68,60835650 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,13,52635,2,360,0.69,12150,389,600000,12150,0.69,3123.39,2.03,2.03,642207445,2.03,2.03,642207445 +KIWOOM KRX100,100910,14,6275,5,-20,-0.32,8758,323,2100000,8758,-0.32,2711.46,0.42,0.42,54486890,0.41,0.41,54486890 +천일고속,000650,15,40400,5,-650,-1.58,7638,311,1429220,7638,-1.58,2455.95,0.53,0.53,332369400,0.58,0.58,332369400 +한투 레버리지 구리 선물 ETN,Q570072,16,21630,2,560,2.66,73,3,1000000,73,2.66,2433.33,0.01,0.01,1578815,0.01,0.01,1578815 +RISE 25-06 은행채(AA+이상)액티브,483230,17,51750,2,15,0.03,46,2,1406000,46,0.03,2300.00,0.00,0.00,2380340,0.00,0.00,2380340 +KODEX 최소변동성,279540,18,11605,5,-130,-1.11,22,1,600000,22,-1.11,2200.00,0.00,0.00,256570,0.00,0.00,256570 +키움 인버스 미국달러선물 ETN,Q760004,19,9685,5,-120,-1.22,105,5,2000000,105,-1.22,2100.00,0.01,0.01,1019475,0.01,0.01,1019475 +인터지스,129260,20,2780,2,75,2.77,1759140,92532,29747874,1759140,2.77,1901.12,5.91,5.91,5023430961,6.07,6.07,5023430961 +SH에너지화학,002360,21,503,2,24,5.01,15346358,813827,111133730,15346358,5.01,1885.70,13.81,13.81,8300203065,14.85,14.85,8300203065 +메리츠 KIS CD금리투자 ETN,Q610063,22,53970,5,-5,-0.01,3706,200,23850000,3706,-0.01,1853.00,0.02,0.02,200012820,0.02,0.02,200012820 +TIGER 미국AI반도체팹리스,491830,23,11255,5,-60,-0.53,159019,9087,2000000,159019,-0.53,1749.96,7.95,7.95,1789965150,7.95,7.95,1789965150 +넥써쓰,205500,24,4210,1,970,29.94,12438903,716257,58717699,12438903,29.94,1736.65,21.18,21.18,50681786153,20.50,20.50,50681786153 +극동유화,014530,25,3925,2,380,10.72,10520689,612307,34869420,10520689,10.72,1718.20,30.17,30.17,42137441680,30.79,30.79,42137441680 +세기상사,002420,26,5850,2,340,6.17,86694,5218,5969948,86694,6.17,1661.44,1.45,1.45,517037690,1.48,1.48,517037690 +유진스팩9호,442130,27,2135,5,-5,-0.23,34734,2181,3460000,34734,-0.23,1592.57,1.00,1.00,74157115,1.00,1.00,74157115 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,28,12010,2,540,4.71,128,9,1000000,128,4.71,1422.22,0.01,0.01,1536080,0.01,0.01,1536080 +신한 옥수수 선물 ETN(H),Q500013,29,8010,2,5,0.06,577,41,2000000,577,0.06,1407.32,0.03,0.03,4624270,0.03,0.03,4624270 +KODEX 국채선물10년인버스,176950,30,54375,5,-45,-0.08,1014,74,120000,1014,-0.08,1370.27,0.84,0.84,55091230,0.84,0.84,55091230 diff --git a/top30/20250623/top30-vir-20250623-110000.csv b/top30/20250623/top30-vir-20250623-110000.csv new file mode 100644 index 000000000000..32c86755da38 --- /dev/null +++ b/top30/20250623/top30-vir-20250623-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2801,3,1000000,2801,-0.32,9999.99,0.28,0.28,26255490,0.28,0.28,26255490 +대신밸런스제14호스팩,442310,2,2135,3,0,0.00,39451,117,6710000,39451,0.00,9999.99,0.59,0.59,84228623,0.59,0.59,84228623 +N2 인버스 레버리지 S&P500 ETN,Q550045,3,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,4,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +PLUS 신흥국MSCI인버스(합성 H),373530,5,10145,3,0,0.00,1001,7,520000,1001,0.00,9999.99,0.19,0.19,10140145,0.19,0.19,10140145 +ACE 장기자산배분액티브,0021C0,6,10075,2,45,0.45,21918,178,1000000,21918,0.45,9999.99,2.19,2.19,220523620,2.19,2.19,220523620 +한국제12호스팩,458610,7,2140,5,-25,-1.15,1108,13,4230000,1108,-1.15,8523.08,0.03,0.03,2376410,0.03,0.03,2376410 +TIGER 한중전기차(합성),449680,8,7560,5,-145,-1.88,516,9,850000,516,-1.88,5733.33,0.06,0.06,3900840,0.06,0.06,3900840 +티엔엔터테인먼트,131100,9,1841,2,279,17.86,4150559,73355,28048252,4150559,17.86,5658.18,14.80,14.80,7780012307,15.07,15.07,7780012307 +RISE 글로벌테크놀로지(합성 H),276650,10,31345,5,-505,-1.59,1337,24,750000,1337,-1.59,5570.83,0.18,0.18,42216665,0.18,0.18,42216665 +PLUS TDF2040액티브,433860,11,12845,5,-20,-0.16,8122,177,210000,8122,-0.16,4588.70,3.87,3.87,103773055,3.85,3.85,103773055 +SOL 국고채30년액티브,474390,12,55925,2,15,0.03,1088,24,160000,1088,0.03,4533.33,0.68,0.68,60835650,0.68,0.68,60835650 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,13,52635,2,360,0.69,12150,389,600000,12150,0.69,3123.39,2.03,2.03,642207445,2.03,2.03,642207445 +KIWOOM KRX100,100910,14,6270,5,-25,-0.40,8759,323,2100000,8759,-0.40,2711.76,0.42,0.42,54493160,0.41,0.41,54493160 +천일고속,000650,15,40650,5,-400,-0.97,7685,311,1429220,7685,-0.97,2471.06,0.54,0.54,334267000,0.58,0.58,334267000 +한투 레버리지 구리 선물 ETN,Q570072,16,21630,2,560,2.66,73,3,1000000,73,2.66,2433.33,0.01,0.01,1578815,0.01,0.01,1578815 +인터지스,129260,17,2660,5,-45,-1.66,2158014,92532,29747874,2158014,-1.66,2332.18,7.25,7.25,6101178269,7.71,7.71,6101178269 +RISE 25-06 은행채(AA+이상)액티브,483230,18,51750,2,15,0.03,46,2,1406000,46,0.03,2300.00,0.00,0.00,2380340,0.00,0.00,2380340 +KODEX 최소변동성,279540,19,11605,5,-130,-1.11,22,1,600000,22,-1.11,2200.00,0.00,0.00,256570,0.00,0.00,256570 +파인텍,131760,20,818,2,34,4.34,1205249,55182,43431583,1205249,4.34,2184.13,2.78,2.78,1003734116,2.83,2.83,1003734116 +키움 인버스 미국달러선물 ETN,Q760004,21,9685,5,-120,-1.22,105,5,2000000,105,-1.22,2100.00,0.01,0.01,1019475,0.01,0.01,1019475 +SH에너지화학,002360,22,500,2,21,4.38,15519002,813827,111133730,15519002,4.38,1906.92,13.96,13.96,8386498705,15.09,15.09,8386498705 +TIGER 미국AI반도체팹리스,491830,23,11255,5,-60,-0.53,170512,9087,2000000,170512,-0.53,1876.44,8.53,8.53,1919351785,8.53,8.53,1919351785 +메리츠 KIS CD금리투자 ETN,Q610063,24,53970,5,-5,-0.01,3706,200,23850000,3706,-0.01,1853.00,0.02,0.02,200012820,0.02,0.02,200012820 +TIMEFOLIO K신재생에너지액티브,404120,25,13795,5,-125,-0.90,47513,2612,700000,47513,-0.90,1819.03,6.79,6.79,659329835,6.83,6.83,659329835 +세기상사,002420,26,5670,2,160,2.90,93565,5218,5969948,93565,2.90,1793.12,1.57,1.57,556322200,1.64,1.64,556322200 +극동유화,014530,27,3950,2,405,11.42,10892744,612307,34869420,10892744,11.42,1778.97,31.24,31.24,43597475690,31.65,31.65,43597475690 +넥써쓰,205500,28,4210,1,970,29.94,12455482,716257,58717699,12455482,29.94,1738.97,21.21,21.21,50751583743,20.53,20.53,50751583743 +KODEX 일본TOPIX100,101280,29,21920,5,-130,-0.59,84202,5070,1720000,84202,-0.59,1660.79,4.90,4.90,1844170354,4.89,4.89,1844170354 +유진스팩9호,442130,30,2137,5,-3,-0.14,35140,2181,3460000,35140,-0.14,1611.19,1.02,1.02,75024737,1.01,1.01,75024737 diff --git a/top30/20250623/top30-vir-20250623-111000.csv b/top30/20250623/top30-vir-20250623-111000.csv new file mode 100644 index 000000000000..79ca0b90eeb9 --- /dev/null +++ b/top30/20250623/top30-vir-20250623-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2801,3,1000000,2801,-0.32,9999.99,0.28,0.28,26255490,0.28,0.28,26255490 +대신밸런스제14호스팩,442310,2,2135,3,0,0.00,39451,117,6710000,39451,0.00,9999.99,0.59,0.59,84228623,0.59,0.59,84228623 +N2 인버스 레버리지 S&P500 ETN,Q550045,3,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,4,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +PLUS 신흥국MSCI인버스(합성 H),373530,5,10145,3,0,0.00,1001,7,520000,1001,0.00,9999.99,0.19,0.19,10140145,0.19,0.19,10140145 +ACE 장기자산배분액티브,0021C0,6,10075,2,45,0.45,21918,178,1000000,21918,0.45,9999.99,2.19,2.19,220523620,2.19,2.19,220523620 +한국제12호스팩,458610,7,2135,5,-30,-1.39,1158,13,4230000,1158,-1.39,8907.69,0.03,0.03,2483160,0.03,0.03,2483160 +티엔엔터테인먼트,131100,8,1852,2,290,18.57,4210590,73355,28048252,4210590,18.57,5740.02,15.01,15.01,7891400286,15.19,15.19,7891400286 +TIGER 한중전기차(합성),449680,9,7560,5,-145,-1.88,516,9,850000,516,-1.88,5733.33,0.06,0.06,3900840,0.06,0.06,3900840 +RISE 글로벌테크놀로지(합성 H),276650,10,31345,5,-505,-1.59,1337,24,750000,1337,-1.59,5570.83,0.18,0.18,42216665,0.18,0.18,42216665 +PLUS TDF2040액티브,433860,11,12845,5,-20,-0.16,8122,177,210000,8122,-0.16,4588.70,3.87,3.87,103773055,3.85,3.85,103773055 +SOL 국고채30년액티브,474390,12,55925,2,15,0.03,1088,24,160000,1088,0.03,4533.33,0.68,0.68,60835650,0.68,0.68,60835650 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,13,52635,2,360,0.69,12150,389,600000,12150,0.69,3123.39,2.03,2.03,642207445,2.03,2.03,642207445 +KIWOOM KRX100,100910,14,6280,5,-15,-0.24,8760,323,2100000,8760,-0.24,2712.07,0.42,0.42,54499440,0.41,0.41,54499440 +천일고속,000650,15,40650,5,-400,-0.97,7686,311,1429220,7686,-0.97,2471.38,0.54,0.54,334307650,0.58,0.58,334307650 +한투 레버리지 구리 선물 ETN,Q570072,16,21630,2,560,2.66,73,3,1000000,73,2.66,2433.33,0.01,0.01,1578815,0.01,0.01,1578815 +파인텍,131760,17,821,2,37,4.72,1333455,55182,43431583,1333455,4.72,2416.47,3.07,3.07,1109422998,3.11,3.11,1109422998 +인터지스,129260,18,2690,5,-15,-0.55,2177136,92532,29747874,2177136,-0.55,2352.85,7.32,7.32,6152233149,7.69,7.69,6152233149 +RISE 25-06 은행채(AA+이상)액티브,483230,19,51750,2,15,0.03,46,2,1406000,46,0.03,2300.00,0.00,0.00,2380340,0.00,0.00,2380340 +KODEX 최소변동성,279540,20,11605,5,-130,-1.11,22,1,600000,22,-1.11,2200.00,0.00,0.00,256570,0.00,0.00,256570 +키움 인버스 미국달러선물 ETN,Q760004,21,9685,5,-120,-1.22,105,5,2000000,105,-1.22,2100.00,0.01,0.01,1019475,0.01,0.01,1019475 +TIGER 미국AI반도체팹리스,491830,22,11255,5,-60,-0.53,187069,9087,2000000,187069,-0.53,2058.64,9.35,9.35,2105741615,9.35,9.35,2105741615 +SH에너지화학,002360,23,503,2,24,5.01,15753186,813827,111133730,15753186,5.01,1935.69,14.17,14.17,8504066046,15.21,15.21,8504066046 +KODEX 일본TOPIX100,101280,24,21875,5,-175,-0.79,94342,5070,1720000,94342,-0.79,1860.79,5.49,5.49,2065961584,5.49,5.49,2065961584 +메리츠 KIS CD금리투자 ETN,Q610063,25,53970,5,-5,-0.01,3706,200,23850000,3706,-0.01,1853.00,0.02,0.02,200012820,0.02,0.02,200012820 +극동유화,014530,26,3920,2,375,10.58,11294165,612307,34869420,11294165,10.58,1844.53,32.39,32.39,45181182370,33.05,33.05,45181182370 +TIMEFOLIO K신재생에너지액티브,404120,27,13820,5,-100,-0.72,47897,2612,700000,47897,-0.72,1833.73,6.84,6.84,664626950,6.87,6.87,664626950 +세기상사,002420,28,5710,2,200,3.63,94951,5218,5969948,94951,3.63,1819.68,1.59,1.59,564162220,1.65,1.65,564162220 +넥써쓰,205500,29,4210,1,970,29.94,12463208,716257,58717699,12463208,29.94,1740.05,21.23,21.23,50784110203,20.54,20.54,50784110203 +유진스팩9호,442130,30,2137,5,-3,-0.14,35140,2181,3460000,35140,-0.14,1611.19,1.02,1.02,75024737,1.01,1.01,75024737 diff --git a/top30/20250623/top30-vir-20250623-112001.csv b/top30/20250623/top30-vir-20250623-112001.csv new file mode 100644 index 000000000000..247e532b5941 --- /dev/null +++ b/top30/20250623/top30-vir-20250623-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2801,3,1000000,2801,-0.32,9999.99,0.28,0.28,26255490,0.28,0.28,26255490 +키움 INDXX 미국테크탑10 ETN,Q760005,2,25785,2,85,0.33,681,2,1000000,681,0.33,9999.99,0.07,0.07,17556990,0.07,0.07,17556990 +대신밸런스제14호스팩,442310,3,2135,3,0,0.00,39451,117,6710000,39451,0.00,9999.99,0.59,0.59,84228623,0.59,0.59,84228623 +N2 인버스 레버리지 S&P500 ETN,Q550045,4,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,5,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +PLUS 신흥국MSCI인버스(합성 H),373530,6,10145,3,0,0.00,1001,7,520000,1001,0.00,9999.99,0.19,0.19,10140145,0.19,0.19,10140145 +ACE 장기자산배분액티브,0021C0,7,10075,2,45,0.45,21918,178,1000000,21918,0.45,9999.99,2.19,2.19,220523620,2.19,2.19,220523620 +한국제12호스팩,458610,8,2135,5,-30,-1.39,1158,13,4230000,1158,-1.39,8907.69,0.03,0.03,2483160,0.03,0.03,2483160 +티엔엔터테인먼트,131100,9,1857,2,295,18.89,4226240,73355,28048252,4226240,18.89,5761.35,15.07,15.07,7920390148,15.21,15.21,7920390148 +TIGER 한중전기차(합성),449680,10,7590,5,-115,-1.49,518,9,850000,518,-1.49,5755.56,0.06,0.06,3916020,0.06,0.06,3916020 +RISE 글로벌테크놀로지(합성 H),276650,11,31380,5,-470,-1.48,1357,24,750000,1357,-1.48,5654.17,0.18,0.18,42844265,0.18,0.18,42844265 +PLUS TDF2040액티브,433860,12,12845,5,-20,-0.16,8122,177,210000,8122,-0.16,4588.70,3.87,3.87,103773055,3.85,3.85,103773055 +SOL 국고채30년액티브,474390,13,55925,2,15,0.03,1088,24,160000,1088,0.03,4533.33,0.68,0.68,60835650,0.68,0.68,60835650 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,14,52635,2,360,0.69,12150,389,600000,12150,0.69,3123.39,2.03,2.03,642207445,2.03,2.03,642207445 +KIWOOM KRX100,100910,15,6290,5,-5,-0.08,8762,323,2100000,8762,-0.08,2712.69,0.42,0.42,54512015,0.41,0.41,54512015 +파인텍,131760,16,821,2,37,4.72,1402916,55182,43431583,1402916,4.72,2542.34,3.23,3.23,1166566865,3.27,3.27,1166566865 +천일고속,000650,17,40300,5,-750,-1.83,7787,311,1429220,7787,-1.83,2503.86,0.54,0.54,338381075,0.59,0.59,338381075 +한투 레버리지 구리 선물 ETN,Q570072,18,21630,2,560,2.66,73,3,1000000,73,2.66,2433.33,0.01,0.01,1578815,0.01,0.01,1578815 +인터지스,129260,19,2675,5,-30,-1.11,2194009,92532,29747874,2194009,-1.11,2371.08,7.38,7.38,6197474499,7.79,7.79,6197474499 +RISE 25-06 은행채(AA+이상)액티브,483230,20,51750,2,15,0.03,46,2,1406000,46,0.03,2300.00,0.00,0.00,2380340,0.00,0.00,2380340 +KODEX 최소변동성,279540,21,11605,5,-130,-1.11,22,1,600000,22,-1.11,2200.00,0.00,0.00,256570,0.00,0.00,256570 +키움 인버스 미국달러선물 ETN,Q760004,22,9685,5,-120,-1.22,105,5,2000000,105,-1.22,2100.00,0.01,0.01,1019475,0.01,0.01,1019475 +KODEX 일본TOPIX100,101280,23,21895,5,-155,-0.70,105390,5070,1720000,105390,-0.70,2078.70,6.13,6.13,2307640634,6.13,6.13,2307640634 +TIGER 미국AI반도체팹리스,491830,24,11255,5,-60,-0.53,187314,9087,2000000,187314,-0.53,2061.34,9.37,9.37,2108499090,9.37,9.37,2108499090 +SH에너지화학,002360,25,504,2,25,5.22,15851905,813827,111133730,15851905,5.22,1947.82,14.26,14.26,8553752223,15.27,15.27,8553752223 +극동유화,014530,26,3905,2,360,10.16,11584995,612307,34869420,11584995,10.16,1892.02,33.22,33.22,46319232240,34.02,34.02,46319232240 +메리츠 KIS CD금리투자 ETN,Q610063,27,53970,5,-5,-0.01,3706,200,23850000,3706,-0.01,1853.00,0.02,0.02,200012820,0.02,0.02,200012820 +TIMEFOLIO K신재생에너지액티브,404120,28,13820,5,-100,-0.72,48130,2612,700000,48130,-0.72,1842.65,6.88,6.88,667847435,6.90,6.90,667847435 +세기상사,002420,29,5710,2,200,3.63,95076,5218,5969948,95076,3.63,1822.08,1.59,1.59,564874840,1.66,1.66,564874840 +넥써쓰,205500,30,4210,1,970,29.94,12471141,716257,58717699,12471141,29.94,1741.15,21.24,21.24,50817508133,20.56,20.56,50817508133 diff --git a/top30/20250623/top30-vir-20250623-113001.csv b/top30/20250623/top30-vir-20250623-113001.csv new file mode 100644 index 000000000000..d71cc1f5dc33 --- /dev/null +++ b/top30/20250623/top30-vir-20250623-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2801,3,1000000,2801,-0.32,9999.99,0.28,0.28,26255490,0.28,0.28,26255490 +키움 INDXX 미국테크탑10 ETN,Q760005,2,25785,2,85,0.33,681,2,1000000,681,0.33,9999.99,0.07,0.07,17556990,0.07,0.07,17556990 +대신밸런스제14호스팩,442310,3,2135,3,0,0.00,39451,117,6710000,39451,0.00,9999.99,0.59,0.59,84228623,0.59,0.59,84228623 +N2 인버스 레버리지 S&P500 ETN,Q550045,4,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,5,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +PLUS 신흥국MSCI인버스(합성 H),373530,6,10145,3,0,0.00,1001,7,520000,1001,0.00,9999.99,0.19,0.19,10140145,0.19,0.19,10140145 +ACE 장기자산배분액티브,0021C0,7,10075,2,45,0.45,21918,178,1000000,21918,0.45,9999.99,2.19,2.19,220523620,2.19,2.19,220523620 +한국제12호스팩,458610,8,2135,5,-30,-1.39,1158,13,4230000,1158,-1.39,8907.69,0.03,0.03,2483160,0.03,0.03,2483160 +티엔엔터테인먼트,131100,9,1838,2,276,17.67,4245716,73355,28048252,4245716,17.67,5787.90,15.14,15.14,7956366316,15.43,15.43,7956366316 +TIGER 한중전기차(합성),449680,10,7590,5,-115,-1.49,519,9,850000,519,-1.49,5766.67,0.06,0.06,3923610,0.06,0.06,3923610 +RISE 글로벌테크놀로지(합성 H),276650,11,31380,5,-470,-1.48,1357,24,750000,1357,-1.48,5654.17,0.18,0.18,42844265,0.18,0.18,42844265 +PLUS TDF2040액티브,433860,12,12845,5,-20,-0.16,8122,177,210000,8122,-0.16,4588.70,3.87,3.87,103773055,3.85,3.85,103773055 +SOL 국고채30년액티브,474390,13,55925,2,15,0.03,1088,24,160000,1088,0.03,4533.33,0.68,0.68,60835650,0.68,0.68,60835650 +KIWOOM KRX100,100910,14,6280,5,-15,-0.24,13764,323,2100000,13764,-0.24,4261.30,0.66,0.66,85824555,0.65,0.65,85824555 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,15,52635,2,360,0.69,12150,389,600000,12150,0.69,3123.39,2.03,2.03,642207445,2.03,2.03,642207445 +파인텍,131760,16,836,2,52,6.63,1477425,55182,43431583,1477425,6.63,2677.37,3.40,3.40,1228355324,3.38,3.38,1228355324 +천일고속,000650,17,40300,5,-750,-1.83,7787,311,1429220,7787,-1.83,2503.86,0.54,0.54,338381075,0.59,0.59,338381075 +한투 레버리지 구리 선물 ETN,Q570072,18,21630,2,560,2.66,73,3,1000000,73,2.66,2433.33,0.01,0.01,1578815,0.01,0.01,1578815 +인터지스,129260,19,2685,5,-20,-0.74,2203868,92532,29747874,2203868,-0.74,2381.74,7.41,7.41,6223863039,7.79,7.79,6223863039 +KODEX 일본TOPIX100,101280,20,21850,5,-200,-0.91,118662,5070,1720000,118662,-0.91,2340.47,6.90,6.90,2597686019,6.91,6.91,2597686019 +RISE 25-06 은행채(AA+이상)액티브,483230,21,51750,2,15,0.03,46,2,1406000,46,0.03,2300.00,0.00,0.00,2380340,0.00,0.00,2380340 +KODEX 최소변동성,279540,22,11605,5,-130,-1.11,22,1,600000,22,-1.11,2200.00,0.00,0.00,256570,0.00,0.00,256570 +키움 인버스 미국달러선물 ETN,Q760004,23,9685,5,-120,-1.22,105,5,2000000,105,-1.22,2100.00,0.01,0.01,1019475,0.01,0.01,1019475 +TIGER 미국AI반도체팹리스,491830,24,11240,5,-75,-0.66,187348,9087,2000000,187348,-0.66,2061.71,9.37,9.37,2108881710,9.38,9.38,2108881710 +극동유화,014530,25,3900,2,355,10.01,11997879,612307,34869420,11997879,10.01,1959.45,34.41,34.41,47935195565,35.25,35.25,47935195565 +SH에너지화학,002360,26,504,2,25,5.22,15913416,813827,111133730,15913416,5.22,1955.38,14.32,14.32,8584604155,15.33,15.33,8584604155 +메리츠 KIS CD금리투자 ETN,Q610063,27,53970,5,-5,-0.01,3706,200,23850000,3706,-0.01,1853.00,0.02,0.02,200012820,0.02,0.02,200012820 +세기상사,002420,28,5680,2,170,3.09,96585,5218,5969948,96585,3.09,1851.00,1.62,1.62,573488535,1.69,1.69,573488535 +TIMEFOLIO K신재생에너지액티브,404120,29,13810,5,-110,-0.79,48196,2612,700000,48196,-0.79,1845.18,6.89,6.89,668759070,6.92,6.92,668759070 +넥써쓰,205500,30,4210,1,970,29.94,12472380,716257,58717699,12472380,29.94,1741.33,21.24,21.24,50822724323,20.56,20.56,50822724323 diff --git a/top30/20250623/top30-vir-20250623-114001.csv b/top30/20250623/top30-vir-20250623-114001.csv new file mode 100644 index 000000000000..7cccbcfffd2d --- /dev/null +++ b/top30/20250623/top30-vir-20250623-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2801,3,1000000,2801,-0.32,9999.99,0.28,0.28,26255490,0.28,0.28,26255490 +대신밸런스제14호스팩,442310,2,2135,3,0,0.00,43551,117,6710000,43551,0.00,9999.99,0.65,0.65,92982123,0.65,0.65,92982123 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25785,2,85,0.33,681,2,1000000,681,0.33,9999.99,0.07,0.07,17556990,0.07,0.07,17556990 +N2 인버스 레버리지 S&P500 ETN,Q550045,4,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,5,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +PLUS 신흥국MSCI인버스(합성 H),373530,6,10145,3,0,0.00,1001,7,520000,1001,0.00,9999.99,0.19,0.19,10140145,0.19,0.19,10140145 +ACE 장기자산배분액티브,0021C0,7,10115,2,85,0.85,21921,178,1000000,21921,0.85,9999.99,2.19,2.19,220553965,2.18,2.18,220553965 +한국제12호스팩,458610,8,2135,5,-30,-1.39,1158,13,4230000,1158,-1.39,8907.69,0.03,0.03,2483160,0.03,0.03,2483160 +티엔엔터테인먼트,131100,9,1821,2,259,16.58,4275253,73355,28048252,4275253,16.58,5828.17,15.24,15.24,8010396948,15.68,15.68,8010396948 +TIGER 한중전기차(합성),449680,10,7590,5,-115,-1.49,519,9,850000,519,-1.49,5766.67,0.06,0.06,3923610,0.06,0.06,3923610 +RISE 글로벌테크놀로지(합성 H),276650,11,31380,5,-470,-1.48,1357,24,750000,1357,-1.48,5654.17,0.18,0.18,42844265,0.18,0.18,42844265 +PLUS TDF2040액티브,433860,12,12845,5,-20,-0.16,8122,177,210000,8122,-0.16,4588.70,3.87,3.87,103773055,3.85,3.85,103773055 +SOL 국고채30년액티브,474390,13,55925,2,15,0.03,1088,24,160000,1088,0.03,4533.33,0.68,0.68,60835650,0.68,0.68,60835650 +KIWOOM KRX100,100910,14,6280,5,-15,-0.24,13775,323,2100000,13775,-0.24,4264.71,0.66,0.66,85893635,0.65,0.65,85893635 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,15,52635,2,360,0.69,12150,389,600000,12150,0.69,3123.39,2.03,2.03,642207445,2.03,2.03,642207445 +KODEX 일본TOPIX100,101280,16,21900,5,-150,-0.68,138741,5070,1720000,138741,-0.68,2736.51,8.07,8.07,3036012744,8.06,8.06,3036012744 +파인텍,131760,17,838,2,54,6.89,1505746,55182,43431583,1505746,6.89,2728.69,3.47,3.47,1252031847,3.44,3.44,1252031847 +천일고속,000650,18,40300,5,-750,-1.83,7787,311,1429220,7787,-1.83,2503.86,0.54,0.54,338381075,0.59,0.59,338381075 +한투 레버리지 구리 선물 ETN,Q570072,19,21630,2,560,2.66,73,3,1000000,73,2.66,2433.33,0.01,0.01,1578815,0.01,0.01,1578815 +인터지스,129260,20,2685,5,-20,-0.74,2209519,92532,29747874,2209519,-0.74,2387.84,7.43,7.43,6239014444,7.81,7.81,6239014444 +RISE 25-06 은행채(AA+이상)액티브,483230,21,51750,2,15,0.03,46,2,1406000,46,0.03,2300.00,0.00,0.00,2380340,0.00,0.00,2380340 +KODEX 최소변동성,279540,22,11605,5,-130,-1.11,22,1,600000,22,-1.11,2200.00,0.00,0.00,256570,0.00,0.00,256570 +키움 인버스 미국달러선물 ETN,Q760004,23,9685,5,-120,-1.22,105,5,2000000,105,-1.22,2100.00,0.01,0.01,1019475,0.01,0.01,1019475 +TIGER 미국AI반도체팹리스,491830,24,11245,5,-70,-0.62,187382,9087,2000000,187382,-0.62,2062.09,9.37,9.37,2109264240,9.38,9.38,2109264240 +극동유화,014530,25,3900,2,355,10.01,12276601,612307,34869420,12276601,10.01,2004.97,35.21,35.21,49021734801,36.05,36.05,49021734801 +ACE 아시아TOP50S&P,277540,26,17520,5,-400,-2.23,22235,1117,900000,22235,-2.23,1990.60,2.47,2.47,390606155,2.48,2.48,390606155 +SH에너지화학,002360,27,500,2,21,4.38,16067054,813827,111133730,16067054,4.38,1974.26,14.46,14.46,8661476862,15.59,15.59,8661476862 +세기상사,002420,28,5790,2,280,5.08,97187,5218,5969948,97187,5.08,1862.53,1.63,1.63,576963135,1.67,1.67,576963135 +TIMEFOLIO K신재생에너지액티브,404120,29,13820,5,-100,-0.72,48501,2612,700000,48501,-0.72,1856.85,6.93,6.93,672971885,6.96,6.96,672971885 +메리츠 KIS CD금리투자 ETN,Q610063,30,53970,5,-5,-0.01,3706,200,23850000,3706,-0.01,1853.00,0.02,0.02,200012820,0.02,0.02,200012820 diff --git a/top30/20250623/top30-vir-20250623-115001.csv b/top30/20250623/top30-vir-20250623-115001.csv new file mode 100644 index 000000000000..35f1253a4435 --- /dev/null +++ b/top30/20250623/top30-vir-20250623-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2801,3,1000000,2801,-0.32,9999.99,0.28,0.28,26255490,0.28,0.28,26255490 +키움 INDXX 미국테크탑10 ETN,Q760005,2,25770,2,70,0.27,831,2,1000000,831,0.27,9999.99,0.08,0.08,21422490,0.08,0.08,21422490 +대신밸런스제14호스팩,442310,3,2135,3,0,0.00,43851,117,6710000,43851,0.00,9999.99,0.65,0.65,93622623,0.65,0.65,93622623 +N2 인버스 레버리지 S&P500 ETN,Q550045,4,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,5,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +PLUS 신흥국MSCI인버스(합성 H),373530,6,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,7,10115,2,85,0.85,21921,178,1000000,21921,0.85,9999.99,2.19,2.19,220553965,2.18,2.18,220553965 +한국제12호스팩,458610,8,2135,5,-30,-1.39,1158,13,4230000,1158,-1.39,8907.69,0.03,0.03,2483160,0.03,0.03,2483160 +티엔엔터테인먼트,131100,9,1830,2,268,17.16,4340262,73355,28048252,4340262,17.16,5916.79,15.47,15.47,8128440833,15.84,15.84,8128440833 +TIGER 한중전기차(합성),449680,10,7590,5,-115,-1.49,519,9,850000,519,-1.49,5766.67,0.06,0.06,3923610,0.06,0.06,3923610 +RISE 글로벌테크놀로지(합성 H),276650,11,31560,5,-290,-0.91,1358,24,750000,1358,-0.91,5658.33,0.18,0.18,42875825,0.18,0.18,42875825 +PLUS TDF2040액티브,433860,12,12845,5,-20,-0.16,8122,177,210000,8122,-0.16,4588.70,3.87,3.87,103773055,3.85,3.85,103773055 +SOL 국고채30년액티브,474390,13,55925,2,15,0.03,1088,24,160000,1088,0.03,4533.33,0.68,0.68,60835650,0.68,0.68,60835650 +KIWOOM KRX100,100910,14,6275,5,-20,-0.32,13777,323,2100000,13777,-0.32,4265.33,0.66,0.66,85906190,0.65,0.65,85906190 +KODEX 일본TOPIX100,101280,15,21810,5,-240,-1.09,163758,5070,1720000,163758,-1.09,3229.94,9.52,9.52,3581746439,9.55,9.55,3581746439 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,16,52635,2,360,0.69,12150,389,600000,12150,0.69,3123.39,2.03,2.03,642207445,2.03,2.03,642207445 +파인텍,131760,17,835,2,51,6.51,1531384,55182,43431583,1531384,6.51,2775.15,3.53,3.53,1273481931,3.51,3.51,1273481931 +천일고속,000650,18,40300,5,-750,-1.83,7787,311,1429220,7787,-1.83,2503.86,0.54,0.54,338381075,0.59,0.59,338381075 +한투 레버리지 구리 선물 ETN,Q570072,19,21630,2,560,2.66,73,3,1000000,73,2.66,2433.33,0.01,0.01,1578815,0.01,0.01,1578815 +인터지스,129260,20,2685,5,-20,-0.74,2214760,92532,29747874,2214760,-0.74,2393.51,7.45,7.45,6253050929,7.83,7.83,6253050929 +RISE 25-06 은행채(AA+이상)액티브,483230,21,51750,2,15,0.03,46,2,1406000,46,0.03,2300.00,0.00,0.00,2380340,0.00,0.00,2380340 +KODEX 최소변동성,279540,22,11605,5,-130,-1.11,22,1,600000,22,-1.11,2200.00,0.00,0.00,256570,0.00,0.00,256570 +키움 인버스 미국달러선물 ETN,Q760004,23,9715,5,-90,-0.92,106,5,2000000,106,-0.92,2120.00,0.01,0.01,1029190,0.01,0.01,1029190 +극동유화,014530,24,3900,2,355,10.01,12671710,612307,34869420,12671710,10.01,2069.50,36.34,36.34,50551497345,37.17,37.17,50551497345 +TIGER 미국AI반도체팹리스,491830,25,11235,5,-80,-0.71,187465,9087,2000000,187465,-0.71,2063.00,9.37,9.37,2110197595,9.39,9.39,2110197595 +ACE 아시아TOP50S&P,277540,26,17565,5,-355,-1.98,22399,1117,900000,22399,-1.98,2005.28,2.49,2.49,393488115,2.49,2.49,393488115 +SH에너지화학,002360,27,499,2,20,4.18,16210053,813827,111133730,16210053,4.18,1991.83,14.59,14.59,8732727051,15.75,15.75,8732727051 +세기상사,002420,28,5850,2,340,6.17,98253,5218,5969948,98253,6.17,1882.96,1.65,1.65,583150025,1.67,1.67,583150025 +TIMEFOLIO K신재생에너지액티브,404120,29,13810,5,-110,-0.79,49173,2612,700000,49173,-0.79,1882.58,7.02,7.02,682259645,7.06,7.06,682259645 +메리츠 KIS CD금리투자 ETN,Q610063,30,53970,5,-5,-0.01,3706,200,23850000,3706,-0.01,1853.00,0.02,0.02,200012820,0.02,0.02,200012820 diff --git a/top30/20250623/top30-vir-20250623-120000.csv b/top30/20250623/top30-vir-20250623-120000.csv new file mode 100644 index 000000000000..061f797e50ac --- /dev/null +++ b/top30/20250623/top30-vir-20250623-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2801,3,1000000,2801,-0.32,9999.99,0.28,0.28,26255490,0.28,0.28,26255490 +키움 INDXX 미국테크탑10 ETN,Q760005,2,25770,2,70,0.27,831,2,1000000,831,0.27,9999.99,0.08,0.08,21422490,0.08,0.08,21422490 +대신밸런스제14호스팩,442310,3,2135,3,0,0.00,43851,117,6710000,43851,0.00,9999.99,0.65,0.65,93622623,0.65,0.65,93622623 +N2 인버스 레버리지 S&P500 ETN,Q550045,4,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,5,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +PLUS 신흥국MSCI인버스(합성 H),373530,6,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,7,10115,2,85,0.85,21921,178,1000000,21921,0.85,9999.99,2.19,2.19,220553965,2.18,2.18,220553965 +한국제12호스팩,458610,8,2135,5,-30,-1.39,1158,13,4230000,1158,-1.39,8907.69,0.03,0.03,2483160,0.03,0.03,2483160 +티엔엔터테인먼트,131100,9,1851,2,289,18.50,4354092,73355,28048252,4354092,18.50,5935.64,15.52,15.52,8153878579,15.71,15.71,8153878579 +TIGER 한중전기차(합성),449680,10,7590,5,-115,-1.49,519,9,850000,519,-1.49,5766.67,0.06,0.06,3923610,0.06,0.06,3923610 +RISE 글로벌테크놀로지(합성 H),276650,11,31560,5,-290,-0.91,1358,24,750000,1358,-0.91,5658.33,0.18,0.18,42875825,0.18,0.18,42875825 +PLUS TDF2040액티브,433860,12,12845,5,-20,-0.16,8122,177,210000,8122,-0.16,4588.70,3.87,3.87,103773055,3.85,3.85,103773055 +SOL 국고채30년액티브,474390,13,55925,2,15,0.03,1088,24,160000,1088,0.03,4533.33,0.68,0.68,60835650,0.68,0.68,60835650 +KIWOOM KRX100,100910,14,6280,5,-15,-0.24,13778,323,2100000,13778,-0.24,4265.63,0.66,0.66,85912470,0.65,0.65,85912470 +KODEX 일본TOPIX100,101280,15,21855,5,-195,-0.88,196723,5070,1720000,196723,-0.88,3880.14,11.44,11.44,4301522589,11.44,11.44,4301522589 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,16,52635,2,360,0.69,12150,389,600000,12150,0.69,3123.39,2.03,2.03,642207445,2.03,2.03,642207445 +TIGER 미국AI반도체팹리스,491830,17,11270,5,-45,-0.40,255088,9087,2000000,255088,-0.40,2807.18,12.75,12.75,2871294835,12.74,12.74,2871294835 +파인텍,131760,18,839,2,55,7.02,1544354,55182,43431583,1544354,7.02,2798.66,3.56,3.56,1284326549,3.52,3.52,1284326549 +천일고속,000650,19,40500,5,-550,-1.34,7795,311,1429220,7795,-1.34,2506.43,0.55,0.55,338705075,0.59,0.59,338705075 +한투 레버리지 구리 선물 ETN,Q570072,20,21630,2,560,2.66,73,3,1000000,73,2.66,2433.33,0.01,0.01,1578815,0.01,0.01,1578815 +인터지스,129260,21,2685,5,-20,-0.74,2218272,92532,29747874,2218272,-0.74,2397.30,7.46,7.46,6262499849,7.84,7.84,6262499849 +RISE 25-06 은행채(AA+이상)액티브,483230,22,51750,2,15,0.03,46,2,1406000,46,0.03,2300.00,0.00,0.00,2380340,0.00,0.00,2380340 +KODEX 최소변동성,279540,23,11605,5,-130,-1.11,22,1,600000,22,-1.11,2200.00,0.00,0.00,256570,0.00,0.00,256570 +극동유화,014530,24,3915,2,370,10.44,13069477,612307,34869420,13069477,10.44,2134.46,37.48,37.48,52104921468,38.17,38.17,52104921468 +키움 인버스 미국달러선물 ETN,Q760004,25,9715,5,-90,-0.92,106,5,2000000,106,-0.92,2120.00,0.01,0.01,1029190,0.01,0.01,1029190 +ACE 아시아TOP50S&P,277540,26,17595,5,-325,-1.81,22573,1117,900000,22573,-1.81,2020.86,2.51,2.51,396549420,2.50,2.50,396549420 +SH에너지화학,002360,27,501,2,22,4.59,16352221,813827,111133730,16352221,4.59,2009.30,14.71,14.71,8803706549,15.81,15.81,8803706549 +세기상사,002420,28,5950,2,440,7.99,100660,5218,5969948,100660,7.99,1929.09,1.69,1.69,597330630,1.68,1.68,597330630 +TIMEFOLIO K신재생에너지액티브,404120,29,13810,5,-110,-0.79,49482,2612,700000,49482,-0.79,1894.41,7.07,7.07,686521365,7.10,7.10,686521365 +메리츠 KIS CD금리투자 ETN,Q610063,30,53970,5,-5,-0.01,3706,200,23850000,3706,-0.01,1853.00,0.02,0.02,200012820,0.02,0.02,200012820 diff --git a/top30/20250623/top30-vir-20250623-121000.csv b/top30/20250623/top30-vir-20250623-121000.csv new file mode 100644 index 000000000000..6f0144e6f503 --- /dev/null +++ b/top30/20250623/top30-vir-20250623-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2801,3,1000000,2801,-0.32,9999.99,0.28,0.28,26255490,0.28,0.28,26255490 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,60124,117,6710000,60124,0.23,9999.99,0.90,0.90,128444450,0.89,0.89,128444450 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25770,2,70,0.27,831,2,1000000,831,0.27,9999.99,0.08,0.08,21422490,0.08,0.08,21422490 +N2 인버스 레버리지 S&P500 ETN,Q550045,4,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,5,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +PLUS 신흥국MSCI인버스(합성 H),373530,6,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,7,10115,2,85,0.85,21921,178,1000000,21921,0.85,9999.99,2.19,2.19,220553965,2.18,2.18,220553965 +한국제12호스팩,458610,8,2135,5,-30,-1.39,1158,13,4230000,1158,-1.39,8907.69,0.03,0.03,2483160,0.03,0.03,2483160 +티엔엔터테인먼트,131100,9,1849,2,287,18.37,4373683,73355,28048252,4373683,18.37,5962.35,15.59,15.59,8189971182,15.79,15.79,8189971182 +TIGER 한중전기차(합성),449680,10,7590,5,-115,-1.49,519,9,850000,519,-1.49,5766.67,0.06,0.06,3923610,0.06,0.06,3923610 +RISE 글로벌테크놀로지(합성 H),276650,11,31560,5,-290,-0.91,1358,24,750000,1358,-0.91,5658.33,0.18,0.18,42875825,0.18,0.18,42875825 +PLUS TDF2040액티브,433860,12,12845,5,-20,-0.16,8122,177,210000,8122,-0.16,4588.70,3.87,3.87,103773055,3.85,3.85,103773055 +SOL 국고채30년액티브,474390,13,55925,2,15,0.03,1088,24,160000,1088,0.03,4533.33,0.68,0.68,60835650,0.68,0.68,60835650 +KIWOOM KRX100,100910,14,6280,5,-15,-0.24,13779,323,2100000,13779,-0.24,4265.94,0.66,0.66,85918750,0.65,0.65,85918750 +KODEX 일본TOPIX100,101280,15,21830,5,-220,-1.00,203220,5070,1720000,203220,-1.00,4008.28,11.82,11.82,4443426524,11.83,11.83,4443426524 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,16,52635,2,360,0.69,12150,389,600000,12150,0.69,3123.39,2.03,2.03,642207445,2.03,2.03,642207445 +TIGER 미국AI반도체팹리스,491830,17,11260,5,-55,-0.49,268016,9087,2000000,268016,-0.49,2949.44,13.40,13.40,3016792390,13.40,13.40,3016792390 +파인텍,131760,18,826,2,42,5.36,1620147,55182,43431583,1620147,5.36,2936.01,3.73,3.73,1347298013,3.76,3.76,1347298013 +천일고속,000650,19,40500,5,-550,-1.34,7810,311,1429220,7810,-1.34,2511.25,0.55,0.55,339312575,0.59,0.59,339312575 +한투 레버리지 구리 선물 ETN,Q570072,20,21630,2,560,2.66,73,3,1000000,73,2.66,2433.33,0.01,0.01,1578815,0.01,0.01,1578815 +인터지스,129260,21,2680,5,-25,-0.92,2224623,92532,29747874,2224623,-0.92,2404.17,7.48,7.48,6279523314,7.88,7.88,6279523314 +RISE 25-06 은행채(AA+이상)액티브,483230,22,51750,2,15,0.03,46,2,1406000,46,0.03,2300.00,0.00,0.00,2380340,0.00,0.00,2380340 +극동유화,014530,23,3970,2,425,11.99,13780744,612307,34869420,13780744,11.99,2250.63,39.52,39.52,54920332338,39.67,39.67,54920332338 +KODEX 최소변동성,279540,24,11605,5,-130,-1.11,22,1,600000,22,-1.11,2200.00,0.00,0.00,256570,0.00,0.00,256570 +키움 인버스 미국달러선물 ETN,Q760004,25,9715,5,-90,-0.92,106,5,2000000,106,-0.92,2120.00,0.01,0.01,1029190,0.01,0.01,1029190 +SH에너지화학,002360,26,510,2,31,6.47,16648730,813827,111133730,16648730,6.47,2045.73,14.98,14.98,8954780161,15.80,15.80,8954780161 +ACE 아시아TOP50S&P,277540,27,17600,5,-320,-1.79,22597,1117,900000,22597,-1.79,2023.01,2.51,2.51,396971710,2.51,2.51,396971710 +세기상사,002420,28,5930,2,420,7.62,105142,5218,5969948,105142,7.62,2014.99,1.76,1.76,623835710,1.76,1.76,623835710 +TIMEFOLIO K신재생에너지액티브,404120,29,13820,5,-100,-0.72,49577,2612,700000,49577,-0.72,1898.05,7.08,7.08,687834182,7.11,7.11,687834182 +메리츠 KIS CD금리투자 ETN,Q610063,30,53970,5,-5,-0.01,3706,200,23850000,3706,-0.01,1853.00,0.02,0.02,200012820,0.02,0.02,200012820 diff --git a/top30/20250623/top30-vir-20250623-122001.csv b/top30/20250623/top30-vir-20250623-122001.csv new file mode 100644 index 000000000000..3362f392b0bd --- /dev/null +++ b/top30/20250623/top30-vir-20250623-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2801,3,1000000,2801,-0.32,9999.99,0.28,0.28,26255490,0.28,0.28,26255490 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,60124,117,6710000,60124,0.23,9999.99,0.90,0.90,128444450,0.89,0.89,128444450 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25770,2,70,0.27,831,2,1000000,831,0.27,9999.99,0.08,0.08,21422490,0.08,0.08,21422490 +N2 인버스 레버리지 S&P500 ETN,Q550045,4,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,5,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +PLUS 신흥국MSCI인버스(합성 H),373530,6,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,7,10115,2,85,0.85,21921,178,1000000,21921,0.85,9999.99,2.19,2.19,220553965,2.18,2.18,220553965 +한국제12호스팩,458610,8,2135,5,-30,-1.39,1164,13,4230000,1164,-1.39,8953.85,0.03,0.03,2495970,0.03,0.03,2495970 +티엔엔터테인먼트,131100,9,1892,2,330,21.13,4453440,73355,28048252,4453440,21.13,6071.08,15.88,15.88,8340035755,15.72,15.72,8340035755 +TIGER 한중전기차(합성),449680,10,7590,5,-115,-1.49,519,9,850000,519,-1.49,5766.67,0.06,0.06,3923610,0.06,0.06,3923610 +RISE 글로벌테크놀로지(합성 H),276650,11,31560,5,-290,-0.91,1358,24,750000,1358,-0.91,5658.33,0.18,0.18,42875825,0.18,0.18,42875825 +PLUS TDF2040액티브,433860,12,12845,5,-20,-0.16,8122,177,210000,8122,-0.16,4588.70,3.87,3.87,103773055,3.85,3.85,103773055 +SOL 국고채30년액티브,474390,13,55925,2,15,0.03,1088,24,160000,1088,0.03,4533.33,0.68,0.68,60835650,0.68,0.68,60835650 +KODEX 일본TOPIX100,101280,14,21840,5,-210,-0.95,218389,5070,1720000,218389,-0.95,4307.48,12.70,12.70,4774566159,12.71,12.71,4774566159 +KIWOOM KRX100,100910,15,6275,5,-20,-0.32,13780,323,2100000,13780,-0.32,4266.25,0.66,0.66,85925025,0.65,0.65,85925025 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,16,52635,2,360,0.69,12150,389,600000,12150,0.69,3123.39,2.03,2.03,642207445,2.03,2.03,642207445 +TIGER 미국AI반도체팹리스,491830,17,11255,5,-60,-0.53,277108,9087,2000000,277108,-0.53,3049.50,13.86,13.86,3119117350,13.86,13.86,3119117350 +파인텍,131760,18,822,2,38,4.85,1630226,55182,43431583,1630226,4.85,2954.27,3.75,3.75,1355624161,3.80,3.80,1355624161 +천일고속,000650,19,40600,5,-450,-1.10,7812,311,1429220,7812,-1.10,2511.90,0.55,0.55,339393775,0.58,0.58,339393775 +한투 레버리지 구리 선물 ETN,Q570072,20,21630,2,560,2.66,73,3,1000000,73,2.66,2433.33,0.01,0.01,1578815,0.01,0.01,1578815 +인터지스,129260,21,2685,5,-20,-0.74,2226183,92532,29747874,2226183,-0.74,2405.85,7.48,7.48,6283707624,7.87,7.87,6283707624 +극동유화,014530,22,3970,2,425,11.99,14492985,612307,34869420,14492985,11.99,2366.95,41.56,41.56,57767957080,41.73,41.73,57767957080 +RISE 25-06 은행채(AA+이상)액티브,483230,23,51750,2,15,0.03,46,2,1406000,46,0.03,2300.00,0.00,0.00,2380340,0.00,0.00,2380340 +세기상사,002420,24,5970,2,460,8.35,116386,5218,5969948,116386,8.35,2230.47,1.95,1.95,691161910,1.94,1.94,691161910 +KODEX 최소변동성,279540,25,11605,5,-130,-1.11,22,1,600000,22,-1.11,2200.00,0.00,0.00,256570,0.00,0.00,256570 +키움 인버스 미국달러선물 ETN,Q760004,26,9715,5,-90,-0.92,106,5,2000000,106,-0.92,2120.00,0.01,0.01,1029190,0.01,0.01,1029190 +ACE 아시아TOP50S&P,277540,27,17610,5,-310,-1.73,23427,1117,900000,23427,-1.73,2097.31,2.60,2.60,411575965,2.60,2.60,411575965 +SH에너지화학,002360,28,505,2,26,5.43,16932738,813827,111133730,16932738,5.43,2080.63,15.24,15.24,9099803335,16.21,16.21,9099803335 +TIMEFOLIO K신재생에너지액티브,404120,29,13805,5,-115,-0.83,49888,2612,700000,49888,-0.83,1909.95,7.13,7.13,692129922,7.16,7.16,692129922 +메리츠 KIS CD금리투자 ETN,Q610063,30,53970,5,-5,-0.01,3706,200,23850000,3706,-0.01,1853.00,0.02,0.02,200012820,0.02,0.02,200012820 diff --git a/top30/20250623/top30-vir-20250623-123001.csv b/top30/20250623/top30-vir-20250623-123001.csv new file mode 100644 index 000000000000..ead8f1e1cbbf --- /dev/null +++ b/top30/20250623/top30-vir-20250623-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2801,3,1000000,2801,-0.32,9999.99,0.28,0.28,26255490,0.28,0.28,26255490 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,61887,117,6710000,61887,0.23,9999.99,0.92,0.92,132217270,0.92,0.92,132217270 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25770,2,70,0.27,831,2,1000000,831,0.27,9999.99,0.08,0.08,21422490,0.08,0.08,21422490 +N2 인버스 레버리지 S&P500 ETN,Q550045,4,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,5,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +PLUS 신흥국MSCI인버스(합성 H),373530,6,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,7,10115,2,85,0.85,21921,178,1000000,21921,0.85,9999.99,2.19,2.19,220553965,2.18,2.18,220553965 +한국제12호스팩,458610,8,2135,5,-30,-1.39,1164,13,4230000,1164,-1.39,8953.85,0.03,0.03,2495970,0.03,0.03,2495970 +티엔엔터테인먼트,131100,9,1855,2,293,18.76,4532186,73355,28048252,4532186,18.76,6178.43,16.16,16.16,8487114548,16.31,16.31,8487114548 +TIGER 한중전기차(합성),449680,10,7590,5,-115,-1.49,519,9,850000,519,-1.49,5766.67,0.06,0.06,3923610,0.06,0.06,3923610 +RISE 글로벌테크놀로지(합성 H),276650,11,31560,5,-290,-0.91,1358,24,750000,1358,-0.91,5658.33,0.18,0.18,42875825,0.18,0.18,42875825 +PLUS TDF2040액티브,433860,12,12840,5,-25,-0.19,8132,177,210000,8132,-0.19,4594.35,3.87,3.87,103901455,3.85,3.85,103901455 +SOL 국고채30년액티브,474390,13,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +KODEX 일본TOPIX100,101280,14,21840,5,-210,-0.95,218432,5070,1720000,218432,-0.95,4308.32,12.70,12.70,4775505179,12.71,12.71,4775505179 +KIWOOM KRX100,100910,15,6270,5,-25,-0.40,13783,323,2100000,13783,-0.40,4267.18,0.66,0.66,85943835,0.65,0.65,85943835 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,16,52635,2,360,0.69,12150,389,600000,12150,0.69,3123.39,2.03,2.03,642207445,2.03,2.03,642207445 +TIGER 미국AI반도체팹리스,491830,17,11245,5,-70,-0.62,277565,9087,2000000,277565,-0.62,3054.53,13.88,13.88,3124258480,13.89,13.89,3124258480 +파인텍,131760,18,834,2,50,6.38,1649128,55182,43431583,1649128,6.38,2988.53,3.80,3.80,1371330772,3.79,3.79,1371330772 +천일고속,000650,19,40950,5,-100,-0.24,7866,311,1429220,7866,-0.24,2529.26,0.55,0.55,341600425,0.58,0.58,341600425 +극동유화,014530,20,4000,2,455,12.83,15054862,612307,34869420,15054862,12.83,2458.71,43.17,43.17,60018003190,43.03,43.03,60018003190 +한투 레버리지 구리 선물 ETN,Q570072,21,21630,2,560,2.66,73,3,1000000,73,2.66,2433.33,0.01,0.01,1578815,0.01,0.01,1578815 +인터지스,129260,22,2690,5,-15,-0.55,2229000,92532,29747874,2229000,-0.55,2408.90,7.49,7.49,6291293274,7.86,7.86,6291293274 +RISE 25-06 은행채(AA+이상)액티브,483230,23,51750,2,15,0.03,46,2,1406000,46,0.03,2300.00,0.00,0.00,2380340,0.00,0.00,2380340 +세기상사,002420,24,5910,2,400,7.26,119514,5218,5969948,119514,7.26,2290.42,2.00,2.00,709651630,2.01,2.01,709651630 +KODEX 최소변동성,279540,25,11605,5,-130,-1.11,22,1,600000,22,-1.11,2200.00,0.00,0.00,256570,0.00,0.00,256570 +키움 인버스 미국달러선물 ETN,Q760004,26,9715,5,-90,-0.92,106,5,2000000,106,-0.92,2120.00,0.01,0.01,1029190,0.01,0.01,1029190 +ACE 아시아TOP50S&P,277540,27,17615,5,-305,-1.70,23437,1117,900000,23437,-1.70,2098.21,2.60,2.60,411752120,2.60,2.60,411752120 +SH에너지화학,002360,28,508,2,29,6.05,17044107,813827,111133730,17044107,6.05,2094.32,15.34,15.34,9156084166,16.22,16.22,9156084166 +TIMEFOLIO K신재생에너지액티브,404120,29,13785,5,-135,-0.97,50024,2612,700000,50024,-0.97,1915.16,7.15,7.15,694004947,7.19,7.19,694004947 +메리츠 KIS CD금리투자 ETN,Q610063,30,53970,5,-5,-0.01,3706,200,23850000,3706,-0.01,1853.00,0.02,0.02,200012820,0.02,0.02,200012820 diff --git a/top30/20250623/top30-vir-20250623-124001.csv b/top30/20250623/top30-vir-20250623-124001.csv new file mode 100644 index 000000000000..76190dd7299e --- /dev/null +++ b/top30/20250623/top30-vir-20250623-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2801,3,1000000,2801,-0.32,9999.99,0.28,0.28,26255490,0.28,0.28,26255490 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,61887,117,6710000,61887,0.23,9999.99,0.92,0.92,132217270,0.92,0.92,132217270 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25770,2,70,0.27,831,2,1000000,831,0.27,9999.99,0.08,0.08,21422490,0.08,0.08,21422490 +N2 인버스 레버리지 S&P500 ETN,Q550045,4,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,5,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +PLUS 신흥국MSCI인버스(합성 H),373530,6,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,7,10075,2,45,0.45,22776,178,1000000,22776,0.45,9999.99,2.28,2.28,229168090,2.27,2.27,229168090 +한국제12호스팩,458610,8,2135,5,-30,-1.39,1164,13,4230000,1164,-1.39,8953.85,0.03,0.03,2495970,0.03,0.03,2495970 +티엔엔터테인먼트,131100,9,1889,2,327,20.93,4558591,73355,28048252,4558591,20.93,6214.42,16.25,16.25,8536640189,16.11,16.11,8536640189 +TIGER 한중전기차(합성),449680,10,7590,5,-115,-1.49,519,9,850000,519,-1.49,5766.67,0.06,0.06,3923610,0.06,0.06,3923610 +RISE 글로벌테크놀로지(합성 H),276650,11,31560,5,-290,-0.91,1358,24,750000,1358,-0.91,5658.33,0.18,0.18,42875825,0.18,0.18,42875825 +KODEX 일본TOPIX100,101280,12,21860,5,-190,-0.86,266323,5070,1720000,266323,-0.86,5252.92,15.48,15.48,5821908954,15.48,15.48,5821908954 +KIWOOM KRX100,100910,13,6270,5,-25,-0.40,15025,323,2100000,15025,-0.40,4651.70,0.72,0.72,93731185,0.71,0.71,93731185 +PLUS TDF2040액티브,433860,14,12840,5,-25,-0.19,8132,177,210000,8132,-0.19,4594.35,3.87,3.87,103901455,3.85,3.85,103901455 +SOL 국고채30년액티브,474390,15,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,16,52635,2,360,0.69,12150,389,600000,12150,0.69,3123.39,2.03,2.03,642207445,2.03,2.03,642207445 +TIGER 미국AI반도체팹리스,491830,17,11245,5,-70,-0.62,277643,9087,2000000,277643,-0.62,3055.39,13.88,13.88,3125135730,13.90,13.90,3125135730 +파인텍,131760,18,829,2,45,5.74,1658282,55182,43431583,1658282,5.74,3005.11,3.82,3.82,1378939893,3.83,3.83,1378939893 +극동유화,014530,19,4010,2,465,13.12,15515296,612307,34869420,15515296,13.12,2533.91,44.50,44.50,61862306086,44.24,44.24,61862306086 +천일고속,000650,20,40950,5,-100,-0.24,7866,311,1429220,7866,-0.24,2529.26,0.55,0.55,341600425,0.58,0.58,341600425 +한투 레버리지 구리 선물 ETN,Q570072,21,21630,2,560,2.66,73,3,1000000,73,2.66,2433.33,0.01,0.01,1578815,0.01,0.01,1578815 +인터지스,129260,22,2695,5,-10,-0.37,2230540,92532,29747874,2230540,-0.37,2410.56,7.50,7.50,6295437929,7.85,7.85,6295437929 +세기상사,002420,23,5900,2,390,7.08,122807,5218,5969948,122807,7.08,2353.53,2.06,2.06,728914200,2.07,2.07,728914200 +RISE 25-06 은행채(AA+이상)액티브,483230,24,51750,2,15,0.03,46,2,1406000,46,0.03,2300.00,0.00,0.00,2380340,0.00,0.00,2380340 +KODEX 최소변동성,279540,25,11605,5,-130,-1.11,22,1,600000,22,-1.11,2200.00,0.00,0.00,256570,0.00,0.00,256570 +키움 인버스 미국달러선물 ETN,Q760004,26,9715,5,-90,-0.92,106,5,2000000,106,-0.92,2120.00,0.01,0.01,1029190,0.01,0.01,1029190 +SH에너지화학,002360,27,507,2,28,5.85,17121143,813827,111133730,17121143,5.85,2103.78,15.41,15.41,9195262666,16.32,16.32,9195262666 +ACE 아시아TOP50S&P,277540,28,17620,5,-300,-1.67,23439,1117,900000,23439,-1.67,2098.39,2.60,2.60,411787360,2.60,2.60,411787360 +TIMEFOLIO K신재생에너지액티브,404120,29,13810,5,-110,-0.79,50243,2612,700000,50243,-0.79,1923.55,7.18,7.18,697026302,7.21,7.21,697026302 +메리츠 KIS CD금리투자 ETN,Q610063,30,53970,5,-5,-0.01,3706,200,23850000,3706,-0.01,1853.00,0.02,0.02,200012820,0.02,0.02,200012820 diff --git a/top30/20250623/top30-vir-20250623-125001.csv b/top30/20250623/top30-vir-20250623-125001.csv new file mode 100644 index 000000000000..e5e8a4fcbdaa --- /dev/null +++ b/top30/20250623/top30-vir-20250623-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2801,3,1000000,2801,-0.32,9999.99,0.28,0.28,26255490,0.28,0.28,26255490 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,61887,117,6710000,61887,0.23,9999.99,0.92,0.92,132217270,0.92,0.92,132217270 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25770,2,70,0.27,831,2,1000000,831,0.27,9999.99,0.08,0.08,21422490,0.08,0.08,21422490 +N2 인버스 레버리지 S&P500 ETN,Q550045,4,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,5,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +PLUS 신흥국MSCI인버스(합성 H),373530,6,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,7,10100,2,70,0.70,23660,178,1000000,23660,0.70,9999.99,2.37,2.37,238078850,2.36,2.36,238078850 +한국제12호스팩,458610,8,2135,5,-30,-1.39,1164,13,4230000,1164,-1.39,8953.85,0.03,0.03,2495970,0.03,0.03,2495970 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,9,29100,2,1265,4.54,126,2,1000000,126,4.54,6300.00,0.01,0.01,3670885,0.01,0.01,3670885 +티엔엔터테인먼트,131100,10,1863,2,301,19.27,4580368,73355,28048252,4580368,19.27,6244.11,16.33,16.33,8577449271,16.41,16.41,8577449271 +TIGER 한중전기차(합성),449680,11,7590,5,-115,-1.49,519,9,850000,519,-1.49,5766.67,0.06,0.06,3923610,0.06,0.06,3923610 +KODEX 일본TOPIX100,101280,12,21875,5,-175,-0.79,290094,5070,1720000,290094,-0.79,5721.77,16.87,16.87,6341639314,16.85,16.85,6341639314 +RISE 글로벌테크놀로지(합성 H),276650,13,31560,5,-290,-0.91,1358,24,750000,1358,-0.91,5658.33,0.18,0.18,42875825,0.18,0.18,42875825 +RISE 25-06 은행채(AA+이상)액티브,483230,14,51740,2,5,0.01,106,2,1406000,106,0.01,5300.00,0.01,0.01,5484740,0.01,0.01,5484740 +KIWOOM KRX100,100910,15,6290,5,-5,-0.08,15026,323,2100000,15026,-0.08,4652.01,0.72,0.72,93737475,0.71,0.71,93737475 +PLUS TDF2040액티브,433860,16,12840,5,-25,-0.19,8132,177,210000,8132,-0.19,4594.35,3.87,3.87,103901455,3.85,3.85,103901455 +SOL 국고채30년액티브,474390,17,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +TIGER 미국AI반도체팹리스,491830,18,11255,5,-60,-0.53,327437,9087,2000000,327437,-0.53,3603.36,16.37,16.37,3685563930,16.37,16.37,3685563930 +KIWOOM 미국달러선물인버스,139660,19,8480,5,-95,-1.11,5016,141,6820000,5016,-1.11,3557.45,0.07,0.07,42535915,0.07,0.07,42535915 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,20,52690,2,415,0.79,12180,389,600000,12180,0.79,3131.11,2.03,2.03,643788145,2.04,2.04,643788145 +파인텍,131760,21,834,2,50,6.38,1677521,55182,43431583,1677521,6.38,3039.98,3.86,3.86,1394870890,3.85,3.85,1394870890 +극동유화,014530,22,3980,2,435,12.27,15966010,612307,34869420,15966010,12.27,2607.52,45.79,45.79,63668939013,45.88,45.88,63668939013 +천일고속,000650,23,41000,5,-50,-0.12,7880,311,1429220,7880,-0.12,2533.76,0.55,0.55,342174425,0.58,0.58,342174425 +세기상사,002420,24,5900,2,390,7.08,127833,5218,5969948,127833,7.08,2449.85,2.14,2.14,758740460,2.15,2.15,758740460 +한투 레버리지 구리 선물 ETN,Q570072,25,21630,2,560,2.66,73,3,1000000,73,2.66,2433.33,0.01,0.01,1578815,0.01,0.01,1578815 +인터지스,129260,26,2695,5,-10,-0.37,2241147,92532,29747874,2241147,-0.37,2422.02,7.53,7.53,6324061779,7.89,7.89,6324061779 +KODEX 최소변동성,279540,27,11605,5,-130,-1.11,22,1,600000,22,-1.11,2200.00,0.00,0.00,256570,0.00,0.00,256570 +키움 인버스 미국달러선물 ETN,Q760004,28,9715,5,-90,-0.92,106,5,2000000,106,-0.92,2120.00,0.01,0.01,1029190,0.01,0.01,1029190 +ACE 아시아TOP50S&P,277540,29,17620,5,-300,-1.67,23641,1117,900000,23641,-1.67,2116.47,2.63,2.63,415346600,2.62,2.62,415346600 +SH에너지화학,002360,30,502,2,23,4.80,17212077,813827,111133730,17212077,4.80,2114.96,15.49,15.49,9241042937,16.56,16.56,9241042937 diff --git a/top30/20250623/top30-vir-20250623-130000.csv b/top30/20250623/top30-vir-20250623-130000.csv new file mode 100644 index 000000000000..05a585770b9d --- /dev/null +++ b/top30/20250623/top30-vir-20250623-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2801,3,1000000,2801,-0.32,9999.99,0.28,0.28,26255490,0.28,0.28,26255490 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,62887,117,6710000,62887,0.23,9999.99,0.94,0.94,134357270,0.94,0.94,134357270 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25770,2,70,0.27,831,2,1000000,831,0.27,9999.99,0.08,0.08,21422490,0.08,0.08,21422490 +N2 인버스 레버리지 S&P500 ETN,Q550045,4,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,5,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +TIGER 한중전기차(합성),449680,6,7545,5,-160,-2.08,1519,9,850000,1519,-2.08,9999.99,0.18,0.18,11468610,0.18,0.18,11468610 +PLUS 신흥국MSCI인버스(합성 H),373530,7,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,8,10100,2,70,0.70,23660,178,1000000,23660,0.70,9999.99,2.37,2.37,238078850,2.36,2.36,238078850 +한국제12호스팩,458610,9,2135,5,-30,-1.39,1164,13,4230000,1164,-1.39,8953.85,0.03,0.03,2495970,0.03,0.03,2495970 +HANARO 200선물레버리지1.5X,486780,10,15150,5,-160,-1.05,1406,21,380000,1406,-1.05,6695.24,0.37,0.37,21296410,0.37,0.37,21296410 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,11,29100,2,1265,4.54,126,2,1000000,126,4.54,6300.00,0.01,0.01,3670885,0.01,0.01,3670885 +티엔엔터테인먼트,131100,12,1866,2,304,19.46,4594976,73355,28048252,4594976,19.46,6264.03,16.38,16.38,8604759642,16.44,16.44,8604759642 +KODEX 일본TOPIX100,101280,13,21860,5,-190,-0.86,293120,5070,1720000,293120,-0.86,5781.46,17.04,17.04,6407788094,17.04,17.04,6407788094 +RISE 글로벌테크놀로지(합성 H),276650,14,31560,5,-290,-0.91,1358,24,750000,1358,-0.91,5658.33,0.18,0.18,42875825,0.18,0.18,42875825 +RISE 25-06 은행채(AA+이상)액티브,483230,15,51740,2,5,0.01,106,2,1406000,106,0.01,5300.00,0.01,0.01,5484740,0.01,0.01,5484740 +KIWOOM KRX100,100910,16,6295,3,0,0.00,15028,323,2100000,15028,0.00,4652.63,0.72,0.72,93750065,0.71,0.71,93750065 +PLUS TDF2040액티브,433860,17,12840,5,-25,-0.19,8132,177,210000,8132,-0.19,4594.35,3.87,3.87,103901455,3.85,3.85,103901455 +SOL 국고채30년액티브,474390,18,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +TIGER 미국AI반도체팹리스,491830,19,11255,5,-60,-0.53,327494,9087,2000000,327494,-0.53,3603.98,16.37,16.37,3686205465,16.38,16.38,3686205465 +KIWOOM 미국달러선물인버스,139660,20,8480,5,-95,-1.11,5016,141,6820000,5016,-1.11,3557.45,0.07,0.07,42535915,0.07,0.07,42535915 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,21,52690,2,415,0.79,12180,389,600000,12180,0.79,3131.11,2.03,2.03,643788145,2.04,2.04,643788145 +파인텍,131760,22,841,2,57,7.27,1715573,55182,43431583,1715573,7.27,3108.94,3.95,3.95,1426767177,3.91,3.91,1426767177 +극동유화,014530,23,3840,2,295,8.32,16903549,612307,34869420,16903549,8.32,2760.63,48.48,48.48,67318352490,50.28,50.28,67318352490 +천일고속,000650,24,41000,5,-50,-0.12,7880,311,1429220,7880,-0.12,2533.76,0.55,0.55,342174425,0.58,0.58,342174425 +세기상사,002420,25,5790,2,280,5.08,129768,5218,5969948,129768,5.08,2486.93,2.17,2.17,770047110,2.23,2.23,770047110 +인터지스,129260,26,2725,2,20,0.74,2251968,92532,29747874,2251968,0.74,2433.72,7.57,7.57,6353441389,7.84,7.84,6353441389 +한투 레버리지 구리 선물 ETN,Q570072,27,21630,2,560,2.66,73,3,1000000,73,2.66,2433.33,0.01,0.01,1578815,0.01,0.01,1578815 +KODEX 최소변동성,279540,28,11605,5,-130,-1.11,22,1,600000,22,-1.11,2200.00,0.00,0.00,256570,0.00,0.00,256570 +SH에너지화학,002360,29,503,2,24,5.01,17325830,813827,111133730,17325830,5.01,2128.93,15.59,15.59,9298092722,16.63,16.63,9298092722 +키움 인버스 미국달러선물 ETN,Q760004,30,9715,5,-90,-0.92,106,5,2000000,106,-0.92,2120.00,0.01,0.01,1029190,0.01,0.01,1029190 diff --git a/top30/20250623/top30-vir-20250623-131001.csv b/top30/20250623/top30-vir-20250623-131001.csv new file mode 100644 index 000000000000..85bc3e736fbb --- /dev/null +++ b/top30/20250623/top30-vir-20250623-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2803,3,1000000,2803,-0.32,9999.99,0.28,0.28,26274180,0.28,0.28,26274180 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,62887,117,6710000,62887,0.23,9999.99,0.94,0.94,134357270,0.94,0.94,134357270 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25770,2,70,0.27,831,2,1000000,831,0.27,9999.99,0.08,0.08,21422490,0.08,0.08,21422490 +N2 인버스 레버리지 S&P500 ETN,Q550045,4,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,5,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +한국제12호스팩,458610,6,2135,5,-30,-1.39,2286,13,4230000,2286,-1.39,9999.99,0.05,0.05,4891440,0.05,0.05,4891440 +TIGER 한중전기차(합성),449680,7,7545,5,-160,-2.08,1519,9,850000,1519,-2.08,9999.99,0.18,0.18,11468610,0.18,0.18,11468610 +PLUS 신흥국MSCI인버스(합성 H),373530,8,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,9,10100,2,70,0.70,23660,178,1000000,23660,0.70,9999.99,2.37,2.37,238078850,2.36,2.36,238078850 +HANARO 200선물레버리지1.5X,486780,10,15150,5,-160,-1.05,1406,21,380000,1406,-1.05,6695.24,0.37,0.37,21296410,0.37,0.37,21296410 +티엔엔터테인먼트,131100,11,1888,2,326,20.87,4627689,73355,28048252,4627689,20.87,6308.62,16.50,16.50,8666545685,16.37,16.37,8666545685 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,12,29100,2,1265,4.54,126,2,1000000,126,4.54,6300.00,0.01,0.01,3670885,0.01,0.01,3670885 +KODEX 일본TOPIX100,101280,13,21865,5,-185,-0.84,318178,5070,1720000,318178,-0.84,6275.70,18.50,18.50,6955756679,18.50,18.50,6955756679 +RISE 글로벌테크놀로지(합성 H),276650,14,31560,5,-290,-0.91,1358,24,750000,1358,-0.91,5658.33,0.18,0.18,42875825,0.18,0.18,42875825 +RISE 25-06 은행채(AA+이상)액티브,483230,15,51740,2,5,0.01,106,2,1406000,106,0.01,5300.00,0.01,0.01,5484740,0.01,0.01,5484740 +KIWOOM KRX100,100910,16,6295,3,0,0.00,15029,323,2100000,15029,0.00,4652.94,0.72,0.72,93756360,0.71,0.71,93756360 +PLUS TDF2040액티브,433860,17,12840,5,-25,-0.19,8144,177,210000,8144,-0.19,4601.13,3.88,3.88,104055535,3.86,3.86,104055535 +SOL 국고채30년액티브,474390,18,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +TIGER 미국AI반도체팹리스,491830,19,11255,5,-60,-0.53,355686,9087,2000000,355686,-0.53,3914.23,17.78,17.78,4003506510,17.79,17.79,4003506510 +KIWOOM 미국달러선물인버스,139660,20,8480,5,-95,-1.11,5016,141,6820000,5016,-1.11,3557.45,0.07,0.07,42535915,0.07,0.07,42535915 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,21,52690,2,415,0.79,12180,389,600000,12180,0.79,3131.11,2.03,2.03,643788145,2.04,2.04,643788145 +파인텍,131760,22,836,2,52,6.63,1723108,55182,43431583,1723108,6.63,3122.59,3.97,3.97,1433064447,3.95,3.95,1433064447 +극동유화,014530,23,3865,2,320,9.03,17023601,612307,34869420,17023601,9.03,2780.24,48.82,48.82,67782225461,50.29,50.29,67782225461 +천일고속,000650,24,41400,2,350,0.85,8131,311,1429220,8131,0.85,2614.47,0.57,0.57,352556475,0.60,0.60,352556475 +세기상사,002420,25,5860,2,350,6.35,130473,5218,5969948,130473,6.35,2500.44,2.19,2.19,774166830,2.21,2.21,774166830 +인터지스,129260,26,2715,2,10,0.37,2265267,92532,29747874,2265267,0.37,2448.09,7.61,7.61,6389657484,7.91,7.91,6389657484 +한투 레버리지 구리 선물 ETN,Q570072,27,21630,2,560,2.66,73,3,1000000,73,2.66,2433.33,0.01,0.01,1578815,0.01,0.01,1578815 +에이치엠씨제6호스팩,462020,28,2040,5,-10,-0.49,11600,504,4345000,11600,-0.49,2301.59,0.27,0.27,23690390,0.27,0.27,23690390 +유진스팩10호,468760,29,2110,5,-15,-0.71,3005,132,4240000,3005,-0.71,2276.52,0.07,0.07,6330845,0.07,0.07,6330845 +KODEX 최소변동성,279540,30,11605,5,-130,-1.11,22,1,600000,22,-1.11,2200.00,0.00,0.00,256570,0.00,0.00,256570 diff --git a/top30/20250623/top30-vir-20250623-132001.csv b/top30/20250623/top30-vir-20250623-132001.csv new file mode 100644 index 000000000000..1213c4c94020 --- /dev/null +++ b/top30/20250623/top30-vir-20250623-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2803,3,1000000,2803,-0.32,9999.99,0.28,0.28,26274180,0.28,0.28,26274180 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,62887,117,6710000,62887,0.23,9999.99,0.94,0.94,134357270,0.94,0.94,134357270 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25740,2,40,0.16,878,2,1000000,878,0.16,9999.99,0.09,0.09,22632270,0.09,0.09,22632270 +N2 인버스 레버리지 S&P500 ETN,Q550045,4,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,5,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +한국제12호스팩,458610,6,2135,5,-30,-1.39,2286,13,4230000,2286,-1.39,9999.99,0.05,0.05,4891440,0.05,0.05,4891440 +TIGER 한중전기차(합성),449680,7,7545,5,-160,-2.08,1519,9,850000,1519,-2.08,9999.99,0.18,0.18,11468610,0.18,0.18,11468610 +PLUS 신흥국MSCI인버스(합성 H),373530,8,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,9,10100,2,70,0.70,23660,178,1000000,23660,0.70,9999.99,2.37,2.37,238078850,2.36,2.36,238078850 +KODEX 일본TOPIX100,101280,10,21870,5,-180,-0.82,350080,5070,1720000,350080,-0.82,6904.93,20.35,20.35,7653276914,20.35,20.35,7653276914 +HANARO 200선물레버리지1.5X,486780,11,15150,5,-160,-1.05,1406,21,380000,1406,-1.05,6695.24,0.37,0.37,21296410,0.37,0.37,21296410 +티엔엔터테인먼트,131100,12,1872,2,310,19.85,4645963,73355,28048252,4645963,19.85,6333.53,16.56,16.56,8700798250,16.57,16.57,8700798250 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,13,29100,2,1265,4.54,126,2,1000000,126,4.54,6300.00,0.01,0.01,3670885,0.01,0.01,3670885 +RISE 글로벌테크놀로지(합성 H),276650,14,31560,5,-290,-0.91,1358,24,750000,1358,-0.91,5658.33,0.18,0.18,42875825,0.18,0.18,42875825 +RISE 25-06 은행채(AA+이상)액티브,483230,15,51740,2,5,0.01,106,2,1406000,106,0.01,5300.00,0.01,0.01,5484740,0.01,0.01,5484740 +KIWOOM KRX100,100910,16,6295,3,0,0.00,15030,323,2100000,15030,0.00,4653.25,0.72,0.72,93762655,0.71,0.71,93762655 +PLUS TDF2040액티브,433860,17,12840,5,-25,-0.19,8144,177,210000,8144,-0.19,4601.13,3.88,3.88,104055535,3.86,3.86,104055535 +SOL 국고채30년액티브,474390,18,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +TIGER 미국AI반도체팹리스,491830,19,11260,5,-55,-0.49,367173,9087,2000000,367173,-0.49,4040.64,18.36,18.36,4132850630,18.35,18.35,4132850630 +KIWOOM 미국달러선물인버스,139660,20,8480,5,-95,-1.11,5016,141,6820000,5016,-1.11,3557.45,0.07,0.07,42535915,0.07,0.07,42535915 +파인텍,131760,21,831,2,47,5.99,1735684,55182,43431583,1735684,5.99,3145.38,4.00,4.00,1443518022,4.00,4.00,1443518022 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,22,52690,2,415,0.79,12180,389,600000,12180,0.79,3131.11,2.03,2.03,643788145,2.04,2.04,643788145 +극동유화,014530,23,3870,2,325,9.17,17118324,612307,34869420,17118324,9.17,2795.71,49.09,49.09,68147313546,50.50,50.50,68147313546 +천일고속,000650,24,41450,2,400,0.97,8233,311,1429220,8233,0.97,2647.27,0.58,0.58,356784375,0.60,0.60,356784375 +유진스팩9호,442130,25,2135,5,-5,-0.23,55164,2181,3460000,55164,-0.23,2529.30,1.59,1.59,117784545,1.59,1.59,117784545 +세기상사,002420,26,5860,2,350,6.35,131522,5218,5969948,131522,6.35,2520.54,2.20,2.20,780273060,2.23,2.23,780273060 +인터지스,129260,27,2730,2,25,0.92,2270413,92532,29747874,2270413,0.92,2453.65,7.63,7.63,6403685899,7.89,7.89,6403685899 +한투 레버리지 구리 선물 ETN,Q570072,28,21630,2,560,2.66,73,3,1000000,73,2.66,2433.33,0.01,0.01,1578815,0.01,0.01,1578815 +에이치엠씨제6호스팩,462020,29,2040,5,-10,-0.49,11600,504,4345000,11600,-0.49,2301.59,0.27,0.27,23690390,0.27,0.27,23690390 +유진스팩10호,468760,30,2110,5,-15,-0.71,3005,132,4240000,3005,-0.71,2276.52,0.07,0.07,6330845,0.07,0.07,6330845 diff --git a/top30/20250623/top30-vir-20250623-133000.csv b/top30/20250623/top30-vir-20250623-133000.csv new file mode 100644 index 000000000000..9dde2663ca24 --- /dev/null +++ b/top30/20250623/top30-vir-20250623-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2803,3,1000000,2803,-0.32,9999.99,0.28,0.28,26274180,0.28,0.28,26274180 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,87890,117,6710000,87890,0.23,9999.99,1.31,1.31,187863690,1.31,1.31,187863690 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25740,2,40,0.16,878,2,1000000,878,0.16,9999.99,0.09,0.09,22632270,0.09,0.09,22632270 +N2 인버스 레버리지 S&P500 ETN,Q550045,4,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,5,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +한국제12호스팩,458610,6,2135,5,-30,-1.39,2286,13,4230000,2286,-1.39,9999.99,0.05,0.05,4891440,0.05,0.05,4891440 +TIGER 한중전기차(합성),449680,7,7545,5,-160,-2.08,1519,9,850000,1519,-2.08,9999.99,0.18,0.18,11468610,0.18,0.18,11468610 +PLUS 신흥국MSCI인버스(합성 H),373530,8,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,9,10100,2,70,0.70,23660,178,1000000,23660,0.70,9999.99,2.37,2.37,238078850,2.36,2.36,238078850 +KODEX 일본TOPIX100,101280,10,21875,5,-175,-0.79,370104,5070,1720000,370104,-0.79,7299.88,21.52,21.52,8091327029,21.51,21.51,8091327029 +HANARO 200선물레버리지1.5X,486780,11,15150,5,-160,-1.05,1406,21,380000,1406,-1.05,6695.24,0.37,0.37,21296410,0.37,0.37,21296410 +티엔엔터테인먼트,131100,12,1841,2,279,17.86,4686236,73355,28048252,4686236,17.86,6388.43,16.71,16.71,8775852259,17.00,17.00,8775852259 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,13,29100,2,1265,4.54,126,2,1000000,126,4.54,6300.00,0.01,0.01,3670885,0.01,0.01,3670885 +RISE 글로벌테크놀로지(합성 H),276650,14,31560,5,-290,-0.91,1358,24,750000,1358,-0.91,5658.33,0.18,0.18,42875825,0.18,0.18,42875825 +RISE 25-06 은행채(AA+이상)액티브,483230,15,51740,2,5,0.01,106,2,1406000,106,0.01,5300.00,0.01,0.01,5484740,0.01,0.01,5484740 +KIWOOM KRX100,100910,16,6295,3,0,0.00,15032,323,2100000,15032,0.00,4653.87,0.72,0.72,93775250,0.71,0.71,93775250 +PLUS TDF2040액티브,433860,17,12840,5,-25,-0.19,8144,177,210000,8144,-0.19,4601.13,3.88,3.88,104055535,3.86,3.86,104055535 +SOL 국고채30년액티브,474390,18,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +TIGER 미국AI반도체팹리스,491830,19,11265,5,-50,-0.44,381383,9087,2000000,381383,-0.44,4197.02,19.07,19.07,4292860675,19.05,19.05,4292860675 +KIWOOM 미국달러선물인버스,139660,20,8480,5,-95,-1.11,5016,141,6820000,5016,-1.11,3557.45,0.07,0.07,42535915,0.07,0.07,42535915 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,21,52720,2,445,0.85,13380,389,600000,13380,0.85,3439.59,2.23,2.23,707052865,2.24,2.24,707052865 +파인텍,131760,22,825,2,41,5.23,1754809,55182,43431583,1754809,5.23,3180.04,4.04,4.04,1459331724,4.07,4.07,1459331724 +유진스팩9호,442130,23,2135,5,-5,-0.23,61664,2181,3460000,61664,-0.23,2827.33,1.78,1.78,131662397,1.78,1.78,131662397 +극동유화,014530,24,3870,2,325,9.17,17192359,612307,34869420,17192359,9.17,2807.80,49.30,49.30,68434341065,50.71,50.71,68434341065 +에이치엠씨제6호스팩,462020,25,2040,5,-10,-0.49,13835,504,4345000,13835,-0.49,2745.04,0.32,0.32,28249790,0.32,0.32,28249790 +천일고속,000650,26,41450,2,400,0.97,8233,311,1429220,8233,0.97,2647.27,0.58,0.58,356784375,0.60,0.60,356784375 +세기상사,002420,27,5850,2,340,6.17,131660,5218,5969948,131660,6.17,2523.19,2.21,2.21,781077540,2.24,2.24,781077540 +인터지스,129260,28,2705,3,0,0.00,2273551,92532,29747874,2273551,0.00,2457.04,7.64,7.64,6412205884,7.97,7.97,6412205884 +한투 레버리지 구리 선물 ETN,Q570072,29,21630,2,560,2.66,73,3,1000000,73,2.66,2433.33,0.01,0.01,1578815,0.01,0.01,1578815 +BNK 미래전략기술액티브,457930,30,14160,5,-20,-0.14,1017,44,700000,1017,-0.14,2311.36,0.15,0.15,14354440,0.14,0.14,14354440 diff --git a/top30/20250623/top30-vir-20250623-134001.csv b/top30/20250623/top30-vir-20250623-134001.csv new file mode 100644 index 000000000000..903ba4b845dc --- /dev/null +++ b/top30/20250623/top30-vir-20250623-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2803,3,1000000,2803,-0.32,9999.99,0.28,0.28,26274180,0.28,0.28,26274180 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,87890,117,6710000,87890,0.23,9999.99,1.31,1.31,187863690,1.31,1.31,187863690 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25740,2,40,0.16,878,2,1000000,878,0.16,9999.99,0.09,0.09,22632270,0.09,0.09,22632270 +한국제12호스팩,458610,4,2140,5,-25,-1.15,5167,13,4230000,5167,-1.15,9999.99,0.12,0.12,11056780,0.12,0.12,11056780 +N2 인버스 레버리지 S&P500 ETN,Q550045,5,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,6,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +TIGER 한중전기차(합성),449680,7,7545,5,-160,-2.08,1519,9,850000,1519,-2.08,9999.99,0.18,0.18,11468610,0.18,0.18,11468610 +PLUS 신흥국MSCI인버스(합성 H),373530,8,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,9,10100,2,70,0.70,23660,178,1000000,23660,0.70,9999.99,2.37,2.37,238078850,2.36,2.36,238078850 +KODEX 일본TOPIX100,101280,10,21885,5,-165,-0.75,374104,5070,1720000,374104,-0.75,7378.78,21.75,21.75,8178857029,21.73,21.73,8178857029 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,11,52700,2,425,0.81,27553,389,600000,27553,0.81,7083.03,4.59,4.59,1454436485,4.60,4.60,1454436485 +HANARO 200선물레버리지1.5X,486780,12,15150,5,-160,-1.05,1406,21,380000,1406,-1.05,6695.24,0.37,0.37,21296410,0.37,0.37,21296410 +티엔엔터테인먼트,131100,13,1835,2,273,17.48,4708495,73355,28048252,4708495,17.48,6418.78,16.79,16.79,8816793409,17.13,17.13,8816793409 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,14,29100,2,1265,4.54,126,2,1000000,126,4.54,6300.00,0.01,0.01,3670885,0.01,0.01,3670885 +RISE 글로벌테크놀로지(합성 H),276650,15,31560,5,-290,-0.91,1358,24,750000,1358,-0.91,5658.33,0.18,0.18,42875825,0.18,0.18,42875825 +RISE 25-06 은행채(AA+이상)액티브,483230,16,51740,2,5,0.01,106,2,1406000,106,0.01,5300.00,0.01,0.01,5484740,0.01,0.01,5484740 +KIWOOM KRX100,100910,17,6290,5,-5,-0.08,15033,323,2100000,15033,-0.08,4654.18,0.72,0.72,93781540,0.71,0.71,93781540 +PLUS TDF2040액티브,433860,18,12840,5,-25,-0.19,8144,177,210000,8144,-0.19,4601.13,3.88,3.88,104055535,3.86,3.86,104055535 +SOL 국고채30년액티브,474390,19,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +TIGER 미국AI반도체팹리스,491830,20,11255,5,-60,-0.53,395107,9087,2000000,395107,-0.53,4348.05,19.76,19.76,4447343470,19.76,19.76,4447343470 +이베스트스팩6호,478110,21,2000,5,-15,-0.74,4995,133,5020000,4995,-0.74,3755.64,0.10,0.10,10007120,0.10,0.10,10007120 +KIWOOM 미국달러선물인버스,139660,22,8480,5,-95,-1.11,5017,141,6820000,5017,-1.11,3558.16,0.07,0.07,42544395,0.07,0.07,42544395 +파인텍,131760,23,823,2,39,4.97,1771872,55182,43431583,1771872,4.97,3210.96,4.08,4.08,1473394141,4.12,4.12,1473394141 +유진스팩9호,442130,24,2135,5,-5,-0.23,62444,2181,3460000,62444,-0.23,2863.09,1.80,1.80,133327697,1.80,1.80,133327697 +극동유화,014530,25,3860,2,315,8.89,17264931,612307,34869420,17264931,8.89,2819.65,49.51,49.51,68714451581,51.05,51.05,68714451581 +에이치엠씨제6호스팩,462020,26,2040,5,-10,-0.49,13835,504,4345000,13835,-0.49,2745.04,0.32,0.32,28249790,0.32,0.32,28249790 +천일고속,000650,27,41100,2,50,0.12,8249,311,1429220,8249,0.12,2652.41,0.58,0.58,357442175,0.61,0.61,357442175 +세기상사,002420,28,5950,2,440,7.99,136263,5218,5969948,136263,7.99,2611.40,2.28,2.28,808234560,2.28,2.28,808234560 +한투 레버리지 구리 선물 ETN,Q570072,29,21680,2,610,2.90,74,3,1000000,74,2.90,2466.67,0.01,0.01,1600495,0.01,0.01,1600495 +인터지스,129260,30,2710,2,5,0.18,2275980,92532,29747874,2275980,0.18,2459.67,7.65,7.65,6418796589,7.96,7.96,6418796589 diff --git a/top30/20250623/top30-vir-20250623-135001.csv b/top30/20250623/top30-vir-20250623-135001.csv new file mode 100644 index 000000000000..6a64e113faaf --- /dev/null +++ b/top30/20250623/top30-vir-20250623-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2803,3,1000000,2803,-0.32,9999.99,0.28,0.28,26274180,0.28,0.28,26274180 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,87890,117,6710000,87890,0.23,9999.99,1.31,1.31,187863690,1.31,1.31,187863690 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25740,2,40,0.16,878,2,1000000,878,0.16,9999.99,0.09,0.09,22632270,0.09,0.09,22632270 +한국제12호스팩,458610,4,2140,5,-25,-1.15,5167,13,4230000,5167,-1.15,9999.99,0.12,0.12,11056780,0.12,0.12,11056780 +N2 인버스 레버리지 S&P500 ETN,Q550045,5,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,6,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +TIGER 한중전기차(합성),449680,7,7545,5,-160,-2.08,1519,9,850000,1519,-2.08,9999.99,0.18,0.18,11468610,0.18,0.18,11468610 +PLUS 신흥국MSCI인버스(합성 H),373530,8,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,9,10100,2,70,0.70,23660,178,1000000,23660,0.70,9999.99,2.37,2.37,238078850,2.36,2.36,238078850 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,10,52700,2,425,0.81,41831,389,600000,41831,0.81,9999.99,6.97,6.97,2207011640,6.98,6.98,2207011640 +KODEX 일본TOPIX100,101280,11,21865,5,-185,-0.84,391707,5070,1720000,391707,-0.84,7725.98,22.77,22.77,8563842654,22.77,22.77,8563842654 +HANARO 200선물레버리지1.5X,486780,12,15150,5,-160,-1.05,1406,21,380000,1406,-1.05,6695.24,0.37,0.37,21296410,0.37,0.37,21296410 +티엔엔터테인먼트,131100,13,1835,2,273,17.48,4790655,73355,28048252,4790655,17.48,6530.78,17.08,17.08,8968225697,17.42,17.42,8968225697 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,14,29100,2,1265,4.54,126,2,1000000,126,4.54,6300.00,0.01,0.01,3670885,0.01,0.01,3670885 +RISE 글로벌테크놀로지(합성 H),276650,15,31560,5,-290,-0.91,1358,24,750000,1358,-0.91,5658.33,0.18,0.18,42875825,0.18,0.18,42875825 +RISE 25-06 은행채(AA+이상)액티브,483230,16,51740,2,5,0.01,106,2,1406000,106,0.01,5300.00,0.01,0.01,5484740,0.01,0.01,5484740 +KIWOOM KRX100,100910,17,6295,3,0,0.00,15034,323,2100000,15034,0.00,4654.49,0.72,0.72,93787835,0.71,0.71,93787835 +PLUS TDF2040액티브,433860,18,12840,5,-25,-0.19,8144,177,210000,8144,-0.19,4601.13,3.88,3.88,104055535,3.86,3.86,104055535 +SOL 국고채30년액티브,474390,19,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +TIGER 미국AI반도체팹리스,491830,20,11260,5,-55,-0.49,409864,9087,2000000,409864,-0.49,4510.44,20.49,20.49,4613474560,20.49,20.49,4613474560 +이베스트스팩6호,478110,21,2000,5,-15,-0.74,4995,133,5020000,4995,-0.74,3755.64,0.10,0.10,10007120,0.10,0.10,10007120 +KIWOOM 미국달러선물인버스,139660,22,8480,5,-95,-1.11,5017,141,6820000,5017,-1.11,3558.16,0.07,0.07,42544395,0.07,0.07,42544395 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,23,11910,2,440,3.84,311,9,1000000,311,3.84,3455.56,0.03,0.03,3718100,0.03,0.03,3718100 +파인텍,131760,24,824,2,40,5.10,1795047,55182,43431583,1795047,5.10,3252.96,4.13,4.13,1492385159,4.17,4.17,1492385159 +유진스팩9호,442130,25,2135,5,-5,-0.23,63286,2181,3460000,63286,-0.23,2901.70,1.83,1.83,135125367,1.83,1.83,135125367 +극동유화,014530,26,3820,2,275,7.76,17381051,612307,34869420,17381051,7.76,2838.62,49.85,49.85,69159207164,51.92,51.92,69159207164 +에이치엠씨제6호스팩,462020,27,2040,5,-10,-0.49,13835,504,4345000,13835,-0.49,2745.04,0.32,0.32,28249790,0.32,0.32,28249790 +천일고속,000650,28,41100,2,50,0.12,8249,311,1429220,8249,0.12,2652.41,0.58,0.58,357442175,0.61,0.61,357442175 +세기상사,002420,29,5860,2,350,6.35,137134,5218,5969948,137134,6.35,2628.09,2.30,2.30,813380300,2.33,2.33,813380300 +인터지스,129260,30,2685,5,-20,-0.74,2299606,92532,29747874,2299606,-0.74,2485.20,7.73,7.73,6482407004,8.12,8.12,6482407004 diff --git a/top30/20250623/top30-vir-20250623-140001.csv b/top30/20250623/top30-vir-20250623-140001.csv new file mode 100644 index 000000000000..f2a51b64a4f5 --- /dev/null +++ b/top30/20250623/top30-vir-20250623-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2803,3,1000000,2803,-0.32,9999.99,0.28,0.28,26274180,0.28,0.28,26274180 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,90203,117,6710000,90203,0.23,9999.99,1.34,1.34,192813510,1.34,1.34,192813510 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25740,2,40,0.16,878,2,1000000,878,0.16,9999.99,0.09,0.09,22632270,0.09,0.09,22632270 +한국제12호스팩,458610,4,2140,5,-25,-1.15,5167,13,4230000,5167,-1.15,9999.99,0.12,0.12,11056780,0.12,0.12,11056780 +N2 인버스 레버리지 S&P500 ETN,Q550045,5,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,6,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +TIGER 한중전기차(합성),449680,7,7545,5,-160,-2.08,1519,9,850000,1519,-2.08,9999.99,0.18,0.18,11468610,0.18,0.18,11468610 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,8,52650,2,375,0.72,56004,389,600000,56004,0.72,9999.99,9.33,9.33,2953828355,9.35,9.35,2953828355 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,10,10100,2,70,0.70,23660,178,1000000,23660,0.70,9999.99,2.37,2.37,238078850,2.36,2.36,238078850 +KODEX 일본TOPIX100,101280,11,21870,5,-180,-0.82,401759,5070,1720000,401759,-0.82,7924.24,23.36,23.36,8783629524,23.35,23.35,8783629524 +HANARO 200선물레버리지1.5X,486780,12,15150,5,-160,-1.05,1406,21,380000,1406,-1.05,6695.24,0.37,0.37,21296410,0.37,0.37,21296410 +티엔엔터테인먼트,131100,13,1812,2,250,16.01,4817724,73355,28048252,4817724,16.01,6567.68,17.18,17.18,9017484764,17.74,17.74,9017484764 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,14,29100,2,1265,4.54,126,2,1000000,126,4.54,6300.00,0.01,0.01,3670885,0.01,0.01,3670885 +RISE 글로벌테크놀로지(합성 H),276650,15,31395,5,-455,-1.43,1359,24,750000,1359,-1.43,5662.50,0.18,0.18,42907220,0.18,0.18,42907220 +RISE 25-06 은행채(AA+이상)액티브,483230,16,51740,2,5,0.01,106,2,1406000,106,0.01,5300.00,0.01,0.01,5484740,0.01,0.01,5484740 +KIWOOM KRX100,100910,17,6300,2,5,0.08,15036,323,2100000,15036,0.08,4655.11,0.72,0.72,93800435,0.71,0.71,93800435 +TIGER 미국AI반도체팹리스,491830,18,11260,5,-55,-0.49,419780,9087,2000000,419780,-0.49,4619.57,20.99,20.99,4725129335,20.98,20.98,4725129335 +PLUS TDF2040액티브,433860,19,12840,5,-25,-0.19,8144,177,210000,8144,-0.19,4601.13,3.88,3.88,104055535,3.86,3.86,104055535 +SOL 국고채30년액티브,474390,20,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +이베스트스팩6호,478110,21,2000,5,-15,-0.74,4995,133,5020000,4995,-0.74,3755.64,0.10,0.10,10007120,0.10,0.10,10007120 +KIWOOM 미국달러선물인버스,139660,22,8480,5,-95,-1.11,5017,141,6820000,5017,-1.11,3558.16,0.07,0.07,42544395,0.07,0.07,42544395 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,23,11915,2,445,3.88,312,9,1000000,312,3.88,3466.67,0.03,0.03,3730015,0.03,0.03,3730015 +파인텍,131760,24,826,2,42,5.36,1810739,55182,43431583,1810739,5.36,3281.39,4.17,4.17,1505293283,4.20,4.20,1505293283 +유진스팩9호,442130,25,2135,5,-5,-0.23,63664,2181,3460000,63664,-0.23,2919.03,1.84,1.84,135932397,1.84,1.84,135932397 +극동유화,014530,26,3850,2,305,8.60,17449121,612307,34869420,17449121,8.60,2849.73,50.04,50.04,69419913059,51.71,51.71,69419913059 +에이치엠씨제6호스팩,462020,27,2040,5,-10,-0.49,13835,504,4345000,13835,-0.49,2745.04,0.32,0.32,28249790,0.32,0.32,28249790 +RISE 채권혼합,183700,28,64575,3,0,0.00,1752,64,240000,1752,0.00,2737.50,0.73,0.73,113072840,0.73,0.73,113072840 +천일고속,000650,29,41100,2,50,0.12,8249,311,1429220,8249,0.12,2652.41,0.58,0.58,357442175,0.61,0.61,357442175 +세기상사,002420,30,5830,2,320,5.81,137525,5218,5969948,137525,5.81,2635.59,2.30,2.30,815662830,2.34,2.34,815662830 diff --git a/top30/20250623/top30-vir-20250623-141000.csv b/top30/20250623/top30-vir-20250623-141000.csv new file mode 100644 index 000000000000..16bca52fe99a --- /dev/null +++ b/top30/20250623/top30-vir-20250623-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2803,3,1000000,2803,-0.32,9999.99,0.28,0.28,26274180,0.28,0.28,26274180 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,90203,117,6710000,90203,0.23,9999.99,1.34,1.34,192813510,1.34,1.34,192813510 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25740,2,40,0.16,878,2,1000000,878,0.16,9999.99,0.09,0.09,22632270,0.09,0.09,22632270 +한국제12호스팩,458610,4,2140,5,-25,-1.15,5167,13,4230000,5167,-1.15,9999.99,0.12,0.12,11056780,0.12,0.12,11056780 +N2 인버스 레버리지 S&P500 ETN,Q550045,5,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,6,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,7,52665,2,390,0.75,70177,389,600000,70177,0.75,9999.99,11.70,11.70,3700296670,11.71,11.71,3700296670 +TIGER 한중전기차(합성),449680,8,7600,5,-105,-1.36,1520,9,850000,1520,-1.36,9999.99,0.18,0.18,11476210,0.18,0.18,11476210 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,9,11875,2,405,3.53,1314,9,1000000,1314,3.53,9999.99,0.13,0.13,15628765,0.13,0.13,15628765 +PLUS 신흥국MSCI인버스(합성 H),373530,10,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,11,10100,2,70,0.70,23660,178,1000000,23660,0.70,9999.99,2.37,2.37,238078850,2.36,2.36,238078850 +KODEX 일본TOPIX100,101280,12,21830,5,-220,-1.00,425398,5070,1720000,425398,-1.00,8390.49,24.73,24.73,9299857794,24.77,24.77,9299857794 +HANARO 200선물레버리지1.5X,486780,13,15210,5,-100,-0.65,1457,21,380000,1457,-0.65,6938.10,0.38,0.38,22072120,0.38,0.38,22072120 +티엔엔터테인먼트,131100,14,1856,2,294,18.82,4835623,73355,28048252,4835623,18.82,6592.08,17.24,17.24,9050179207,17.38,17.38,9050179207 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,15,29100,2,1265,4.54,126,2,1000000,126,4.54,6300.00,0.01,0.01,3670885,0.01,0.01,3670885 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,16,20540,2,240,1.18,1582,26,1000000,1582,1.18,6084.62,0.16,0.16,32491625,0.16,0.16,32491625 +이베스트스팩6호,478110,17,2000,5,-15,-0.74,7995,133,5020000,7995,-0.74,6011.28,0.16,0.16,16007120,0.16,0.16,16007120 +RISE 글로벌테크놀로지(합성 H),276650,18,31395,5,-455,-1.43,1359,24,750000,1359,-1.43,5662.50,0.18,0.18,42907220,0.18,0.18,42907220 +RISE 25-06 은행채(AA+이상)액티브,483230,19,51740,2,5,0.01,106,2,1406000,106,0.01,5300.00,0.01,0.01,5484740,0.01,0.01,5484740 +TIGER 미국AI반도체팹리스,491830,20,11270,5,-45,-0.40,437783,9087,2000000,437783,-0.40,4817.68,21.89,21.89,4927875850,21.86,21.86,4927875850 +KIWOOM KRX100,100910,21,6305,2,10,0.16,15061,323,2100000,15061,0.16,4662.85,0.72,0.72,93957940,0.71,0.71,93957940 +PLUS TDF2040액티브,433860,22,12840,5,-25,-0.19,8144,177,210000,8144,-0.19,4601.13,3.88,3.88,104055535,3.86,3.86,104055535 +SOL 국고채30년액티브,474390,23,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +KIWOOM 미국달러선물인버스,139660,24,8480,5,-95,-1.11,5017,141,6820000,5017,-1.11,3558.16,0.07,0.07,42544395,0.07,0.07,42544395 +PLUS 심천차이넥스트(합성),256450,25,8350,5,-15,-0.18,889,27,500000,889,-0.18,3292.59,0.18,0.18,7442087,0.18,0.18,7442087 +파인텍,131760,26,830,2,46,5.87,1816115,55182,43431583,1816115,5.87,3291.14,4.18,4.18,1509741776,4.19,4.19,1509741776 +유진스팩9호,442130,27,2135,5,-5,-0.23,63664,2181,3460000,63664,-0.23,2919.03,1.84,1.84,135932397,1.84,1.84,135932397 +극동유화,014530,28,3810,2,265,7.48,17518450,612307,34869420,17518450,7.48,2861.06,50.24,50.24,69684812270,52.45,52.45,69684812270 +에이치엠씨제6호스팩,462020,29,2040,5,-10,-0.49,13835,504,4345000,13835,-0.49,2745.04,0.32,0.32,28249790,0.32,0.32,28249790 +RISE 채권혼합,183700,30,64575,3,0,0.00,1752,64,240000,1752,0.00,2737.50,0.73,0.73,113072840,0.73,0.73,113072840 diff --git a/top30/20250623/top30-vir-20250623-142001.csv b/top30/20250623/top30-vir-20250623-142001.csv new file mode 100644 index 000000000000..c57c1c6c1dba --- /dev/null +++ b/top30/20250623/top30-vir-20250623-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2803,3,1000000,2803,-0.32,9999.99,0.28,0.28,26274180,0.28,0.28,26274180 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,90903,117,6710000,90903,0.23,9999.99,1.35,1.35,194311510,1.35,1.35,194311510 +한국제12호스팩,458610,3,2140,5,-25,-1.15,6113,13,4230000,6113,-1.15,9999.99,0.14,0.14,13081660,0.14,0.14,13081660 +키움 INDXX 미국테크탑10 ETN,Q760005,4,25740,2,40,0.16,878,2,1000000,878,0.16,9999.99,0.09,0.09,22632270,0.09,0.09,22632270 +N2 인버스 레버리지 S&P500 ETN,Q550045,5,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,6,52680,2,405,0.77,84350,389,600000,84350,0.77,9999.99,14.06,14.06,4446948025,14.07,14.07,4446948025 +RISE 주식혼합,183710,7,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +TIGER 한중전기차(합성),449680,8,7600,5,-105,-1.36,1520,9,850000,1520,-1.36,9999.99,0.18,0.18,11476210,0.18,0.18,11476210 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,9,11845,2,375,3.27,1315,9,1000000,1315,3.27,9999.99,0.13,0.13,15640610,0.13,0.13,15640610 +PLUS 신흥국MSCI인버스(합성 H),373530,10,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,11,10100,2,70,0.70,23660,178,1000000,23660,0.70,9999.99,2.37,2.37,238078850,2.36,2.36,238078850 +KODEX 일본TOPIX100,101280,12,21870,5,-180,-0.82,445424,5070,1720000,445424,-0.82,8785.48,25.90,25.90,9737051324,25.89,25.89,9737051324 +PLUS 심천차이넥스트(합성),256450,13,8355,5,-10,-0.12,2317,27,500000,2317,-0.12,8581.48,0.46,0.46,19369392,0.46,0.46,19369392 +HANARO 200선물레버리지1.5X,486780,14,15210,5,-100,-0.65,1457,21,380000,1457,-0.65,6938.10,0.38,0.38,22072120,0.38,0.38,22072120 +티엔엔터테인먼트,131100,15,1831,2,269,17.22,4840432,73355,28048252,4840432,17.22,6598.64,17.26,17.26,9058993893,17.64,17.64,9058993893 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,16,29100,2,1265,4.54,126,2,1000000,126,4.54,6300.00,0.01,0.01,3670885,0.01,0.01,3670885 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,17,20540,2,240,1.18,1582,26,1000000,1582,1.18,6084.62,0.16,0.16,32491625,0.16,0.16,32491625 +이베스트스팩6호,478110,18,2000,5,-15,-0.74,7995,133,5020000,7995,-0.74,6011.28,0.16,0.16,16007120,0.16,0.16,16007120 +RISE 글로벌테크놀로지(합성 H),276650,19,31395,5,-455,-1.43,1359,24,750000,1359,-1.43,5662.50,0.18,0.18,42907220,0.18,0.18,42907220 +RISE 25-06 은행채(AA+이상)액티브,483230,20,51740,2,5,0.01,106,2,1406000,106,0.01,5300.00,0.01,0.01,5484740,0.01,0.01,5484740 +TIGER 미국AI반도체팹리스,491830,21,11285,5,-30,-0.27,454738,9087,2000000,454738,-0.27,5004.27,22.74,22.74,5119143900,22.68,22.68,5119143900 +KIWOOM KRX100,100910,22,6310,2,15,0.24,15063,323,2100000,15063,0.24,4663.47,0.72,0.72,93970555,0.71,0.71,93970555 +PLUS TDF2040액티브,433860,23,12840,5,-25,-0.19,8144,177,210000,8144,-0.19,4601.13,3.88,3.88,104055535,3.86,3.86,104055535 +SOL 국고채30년액티브,474390,24,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +KIWOOM 미국달러선물인버스,139660,25,8480,5,-95,-1.11,5017,141,6820000,5017,-1.11,3558.16,0.07,0.07,42544395,0.07,0.07,42544395 +파인텍,131760,26,833,2,49,6.25,1827426,55182,43431583,1827426,6.25,3311.63,4.21,4.21,1519158264,4.20,4.20,1519158264 +BNK 미래전략기술액티브,457930,27,14210,2,30,0.21,1383,44,700000,1383,0.21,3143.18,0.20,0.20,19553470,0.20,0.20,19553470 +TIGER KRX300,292160,28,19010,5,-115,-0.60,11336,381,500000,11336,-0.60,2975.33,2.27,2.27,214955835,2.26,2.26,214955835 +유진스팩9호,442130,29,2135,5,-5,-0.23,63664,2181,3460000,63664,-0.23,2919.03,1.84,1.84,135932397,1.84,1.84,135932397 +극동유화,014530,30,3795,2,250,7.05,17702791,612307,34869420,17702791,7.05,2891.16,50.77,50.77,70382446285,53.19,53.19,70382446285 diff --git a/top30/20250623/top30-vir-20250623-143001.csv b/top30/20250623/top30-vir-20250623-143001.csv new file mode 100644 index 000000000000..e8b3d59e9be9 --- /dev/null +++ b/top30/20250623/top30-vir-20250623-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2803,3,1000000,2803,-0.32,9999.99,0.28,0.28,26274180,0.28,0.28,26274180 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,90903,117,6710000,90903,0.23,9999.99,1.35,1.35,194311510,1.35,1.35,194311510 +한국제12호스팩,458610,3,2155,5,-10,-0.46,6114,13,4230000,6114,-0.46,9999.99,0.14,0.14,13083815,0.14,0.14,13083815 +키움 INDXX 미국테크탑10 ETN,Q760005,4,25740,2,40,0.16,878,2,1000000,878,0.16,9999.99,0.09,0.09,22632270,0.09,0.09,22632270 +N2 인버스 레버리지 S&P500 ETN,Q550045,5,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,6,52695,2,420,0.80,98523,389,600000,98523,0.80,9999.99,16.42,16.42,5193617090,16.43,16.43,5193617090 +RISE 주식혼합,183710,7,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +TIGER 한중전기차(합성),449680,8,7600,5,-105,-1.36,1520,9,850000,1520,-1.36,9999.99,0.18,0.18,11476210,0.18,0.18,11476210 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,9,11845,2,375,3.27,1315,9,1000000,1315,3.27,9999.99,0.13,0.13,15640610,0.13,0.13,15640610 +PLUS 신흥국MSCI인버스(합성 H),373530,10,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,11,10095,2,65,0.65,23663,178,1000000,23663,0.65,9999.99,2.37,2.37,238109142,2.36,2.36,238109142 +KODEX 일본TOPIX100,101280,12,21835,5,-215,-0.98,465465,5070,1720000,465465,-0.98,9180.77,27.06,27.06,10174622099,27.09,27.09,10174622099 +PLUS 심천차이넥스트(합성),256450,13,8355,5,-10,-0.12,2317,27,500000,2317,-0.12,8581.48,0.46,0.46,19369392,0.46,0.46,19369392 +HANARO 200선물레버리지1.5X,486780,14,15210,5,-100,-0.65,1457,21,380000,1457,-0.65,6938.10,0.38,0.38,22072120,0.38,0.38,22072120 +티엔엔터테인먼트,131100,15,1771,2,209,13.38,4910871,73355,28048252,4910871,13.38,6694.66,17.51,17.51,9186079202,18.49,18.49,9186079202 +이베스트스팩6호,478110,16,1995,5,-20,-0.99,8896,133,5020000,8896,-0.99,6688.72,0.18,0.18,17805068,0.18,0.18,17805068 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,17,29100,2,1265,4.54,126,2,1000000,126,4.54,6300.00,0.01,0.01,3670885,0.01,0.01,3670885 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,18,20540,2,240,1.18,1582,26,1000000,1582,1.18,6084.62,0.16,0.16,32491625,0.16,0.16,32491625 +RISE 글로벌테크놀로지(합성 H),276650,19,31440,5,-410,-1.29,1382,24,750000,1382,-1.29,5758.33,0.18,0.18,43630370,0.19,0.19,43630370 +RISE 25-06 은행채(AA+이상)액티브,483230,20,51740,2,5,0.01,106,2,1406000,106,0.01,5300.00,0.01,0.01,5484740,0.01,0.01,5484740 +TIGER 미국AI반도체팹리스,491830,21,11285,5,-30,-0.27,467941,9087,2000000,467941,-0.27,5149.56,23.40,23.40,5268139755,23.34,23.34,5268139755 +KIWOOM KRX100,100910,22,6310,2,15,0.24,15064,323,2100000,15064,0.24,4663.78,0.72,0.72,93976865,0.71,0.71,93976865 +PLUS TDF2040액티브,433860,23,12840,5,-25,-0.19,8144,177,210000,8144,-0.19,4601.13,3.88,3.88,104055535,3.86,3.86,104055535 +SOL 국고채30년액티브,474390,24,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +KIWOOM 미국달러선물인버스,139660,25,8480,5,-95,-1.11,5017,141,6820000,5017,-1.11,3558.16,0.07,0.07,42544395,0.07,0.07,42544395 +파인텍,131760,26,828,2,44,5.61,1845904,55182,43431583,1845904,5.61,3345.12,4.25,4.25,1534465305,4.27,4.27,1534465305 +BNK 미래전략기술액티브,457930,27,14210,2,30,0.21,1383,44,700000,1383,0.21,3143.18,0.20,0.20,19553470,0.20,0.20,19553470 +TIGER KRX300,292160,28,19010,5,-115,-0.60,11336,381,500000,11336,-0.60,2975.33,2.27,2.27,214955835,2.26,2.26,214955835 +유진스팩9호,442130,29,2135,5,-5,-0.23,63664,2181,3460000,63664,-0.23,2919.03,1.84,1.84,135932397,1.84,1.84,135932397 +극동유화,014530,30,3740,2,195,5.50,17813896,612307,34869420,17813896,5.50,2909.31,51.09,51.09,70800823074,54.29,54.29,70800823074 diff --git a/top30/20250623/top30-vir-20250623-144001.csv b/top30/20250623/top30-vir-20250623-144001.csv new file mode 100644 index 000000000000..349d8e71d39b --- /dev/null +++ b/top30/20250623/top30-vir-20250623-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2803,3,1000000,2803,-0.32,9999.99,0.28,0.28,26274180,0.28,0.28,26274180 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,90903,117,6710000,90903,0.23,9999.99,1.35,1.35,194311510,1.35,1.35,194311510 +한국제12호스팩,458610,3,2155,5,-10,-0.46,6114,13,4230000,6114,-0.46,9999.99,0.14,0.14,13083815,0.14,0.14,13083815 +키움 INDXX 미국테크탑10 ETN,Q760005,4,25740,2,40,0.16,878,2,1000000,878,0.16,9999.99,0.09,0.09,22632270,0.09,0.09,22632270 +N2 인버스 레버리지 S&P500 ETN,Q550045,5,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,6,52640,2,365,0.70,112697,389,600000,112697,0.70,9999.99,18.78,18.78,5940433350,18.81,18.81,5940433350 +RISE 주식혼합,183710,7,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +TIGER 한중전기차(합성),449680,8,7600,5,-105,-1.36,1520,9,850000,1520,-1.36,9999.99,0.18,0.18,11476210,0.18,0.18,11476210 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,9,11845,2,375,3.27,1315,9,1000000,1315,3.27,9999.99,0.13,0.13,15640610,0.13,0.13,15640610 +PLUS 신흥국MSCI인버스(합성 H),373530,10,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,11,10095,2,65,0.65,23663,178,1000000,23663,0.65,9999.99,2.37,2.37,238109142,2.36,2.36,238109142 +KODEX 일본TOPIX100,101280,12,21820,5,-230,-1.04,485495,5070,1720000,485495,-1.04,9575.84,28.23,28.23,10611777459,28.28,28.28,10611777459 +PLUS 심천차이넥스트(합성),256450,13,8355,5,-10,-0.12,2317,27,500000,2317,-0.12,8581.48,0.46,0.46,19369392,0.46,0.46,19369392 +HANARO 200선물레버리지1.5X,486780,14,15210,5,-100,-0.65,1457,21,380000,1457,-0.65,6938.10,0.38,0.38,22072120,0.38,0.38,22072120 +티엔엔터테인먼트,131100,15,1799,2,237,15.17,4940836,73355,28048252,4940836,15.17,6735.51,17.62,17.62,9239932969,18.31,18.31,9239932969 +이베스트스팩6호,478110,16,1995,5,-20,-0.99,8896,133,5020000,8896,-0.99,6688.72,0.18,0.18,17805068,0.18,0.18,17805068 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,17,29100,2,1265,4.54,126,2,1000000,126,4.54,6300.00,0.01,0.01,3670885,0.01,0.01,3670885 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,18,20540,2,240,1.18,1582,26,1000000,1582,1.18,6084.62,0.16,0.16,32491625,0.16,0.16,32491625 +RISE 글로벌테크놀로지(합성 H),276650,19,31440,5,-410,-1.29,1382,24,750000,1382,-1.29,5758.33,0.18,0.18,43630370,0.19,0.19,43630370 +RISE 25-06 은행채(AA+이상)액티브,483230,20,51740,2,5,0.01,106,2,1406000,106,0.01,5300.00,0.01,0.01,5484740,0.01,0.01,5484740 +TIGER 미국AI반도체팹리스,491830,21,11300,5,-15,-0.13,477836,9087,2000000,477836,-0.13,5258.46,23.89,23.89,5379796775,23.80,23.80,5379796775 +KIWOOM KRX100,100910,22,6305,2,10,0.16,15066,323,2100000,15066,0.16,4664.40,0.72,0.72,93989480,0.71,0.71,93989480 +PLUS TDF2040액티브,433860,23,12840,5,-25,-0.19,8144,177,210000,8144,-0.19,4601.13,3.88,3.88,104055535,3.86,3.86,104055535 +SOL 국고채30년액티브,474390,24,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +KIWOOM 미국달러선물인버스,139660,25,8470,5,-105,-1.22,6017,141,6820000,6017,-1.22,4267.38,0.09,0.09,51014545,0.09,0.09,51014545 +파인텍,131760,26,828,2,44,5.61,1853574,55182,43431583,1853574,5.61,3359.02,4.27,4.27,1540792923,4.28,4.28,1540792923 +BNK 미래전략기술액티브,457930,27,14210,2,30,0.21,1383,44,700000,1383,0.21,3143.18,0.20,0.20,19553470,0.20,0.20,19553470 +TIGER KRX300,292160,28,19000,5,-125,-0.65,11346,381,500000,11346,-0.65,2977.95,2.27,2.27,215145835,2.26,2.26,215145835 +극동유화,014530,29,3740,2,195,5.50,17888021,612307,34869420,17888021,5.50,2921.41,51.30,51.30,71077473282,54.50,54.50,71077473282 +유진스팩9호,442130,30,2135,5,-5,-0.23,63664,2181,3460000,63664,-0.23,2919.03,1.84,1.84,135932397,1.84,1.84,135932397 diff --git a/top30/20250623/top30-vir-20250623-145000.csv b/top30/20250623/top30-vir-20250623-145000.csv new file mode 100644 index 000000000000..ce38af394a20 --- /dev/null +++ b/top30/20250623/top30-vir-20250623-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2803,3,1000000,2803,-0.32,9999.99,0.28,0.28,26274180,0.28,0.28,26274180 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,90903,117,6710000,90903,0.23,9999.99,1.35,1.35,194311510,1.35,1.35,194311510 +한국제12호스팩,458610,3,2155,5,-10,-0.46,6114,13,4230000,6114,-0.46,9999.99,0.14,0.14,13083815,0.14,0.14,13083815 +키움 INDXX 미국테크탑10 ETN,Q760005,4,25740,2,40,0.16,878,2,1000000,878,0.16,9999.99,0.09,0.09,22632270,0.09,0.09,22632270 +N2 인버스 레버리지 S&P500 ETN,Q550045,5,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,6,52585,2,310,0.59,126870,389,600000,126870,0.59,9999.99,21.15,21.15,6686110300,21.19,21.19,6686110300 +RISE 주식혼합,183710,7,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +TIGER 한중전기차(합성),449680,8,7600,5,-105,-1.36,1520,9,850000,1520,-1.36,9999.99,0.18,0.18,11476210,0.18,0.18,11476210 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,9,11845,2,375,3.27,1315,9,1000000,1315,3.27,9999.99,0.13,0.13,15640610,0.13,0.13,15640610 +PLUS 신흥국MSCI인버스(합성 H),373530,10,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,11,10095,2,65,0.65,23663,178,1000000,23663,0.65,9999.99,2.37,2.37,238109142,2.36,2.36,238109142 +KODEX 일본TOPIX100,101280,12,21770,5,-280,-1.27,510540,5070,1720000,510540,-1.27,9999.99,29.68,29.68,11156963019,29.80,29.80,11156963019 +PLUS 심천차이넥스트(합성),256450,13,8355,5,-10,-0.12,2317,27,500000,2317,-0.12,8581.48,0.46,0.46,19369392,0.46,0.46,19369392 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,14,20495,2,195,0.96,2083,26,1000000,2083,0.96,8011.54,0.21,0.21,42759620,0.21,0.21,42759620 +이베스트스팩6호,478110,15,2000,5,-15,-0.74,9896,133,5020000,9896,-0.74,7440.60,0.20,0.20,19805068,0.20,0.20,19805068 +HANARO 200선물레버리지1.5X,486780,16,15240,5,-70,-0.46,1507,21,380000,1507,-0.46,7176.19,0.40,0.40,22834120,0.39,0.39,22834120 +티엔엔터테인먼트,131100,17,1776,2,214,13.70,4966706,73355,28048252,4966706,13.70,6770.78,17.71,17.71,9285973469,18.64,18.64,9285973469 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,18,29100,2,1265,4.54,126,2,1000000,126,4.54,6300.00,0.01,0.01,3670885,0.01,0.01,3670885 +RISE 글로벌테크놀로지(합성 H),276650,19,31445,5,-405,-1.27,1392,24,750000,1392,-1.27,5800.00,0.19,0.19,43944820,0.19,0.19,43944820 +TIGER 미국AI반도체팹리스,491830,20,11280,5,-35,-0.31,492807,9087,2000000,492807,-0.31,5423.21,24.64,24.64,5548644030,24.60,24.60,5548644030 +RISE 25-06 은행채(AA+이상)액티브,483230,21,51740,2,5,0.01,106,2,1406000,106,0.01,5300.00,0.01,0.01,5484740,0.01,0.01,5484740 +KIWOOM KRX100,100910,22,6315,2,20,0.32,15067,323,2100000,15067,0.32,4664.71,0.72,0.72,93995795,0.71,0.71,93995795 +PLUS TDF2040액티브,433860,23,12840,5,-25,-0.19,8144,177,210000,8144,-0.19,4601.13,3.88,3.88,104055535,3.86,3.86,104055535 +SOL 국고채30년액티브,474390,24,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +KIWOOM 미국달러선물인버스,139660,25,8470,5,-105,-1.22,6017,141,6820000,6017,-1.22,4267.38,0.09,0.09,51014545,0.09,0.09,51014545 +SGA,049470,26,536,2,116,27.62,6413573,160465,58862249,6413573,27.62,3996.87,10.90,10.90,3257467460,10.32,10.32,3257467460 +파인텍,131760,27,823,2,39,4.97,1858298,55182,43431583,1858298,4.97,3367.58,4.28,4.28,1544680355,4.32,4.32,1544680355 +BNK 미래전략기술액티브,457930,28,14210,2,30,0.21,1383,44,700000,1383,0.21,3143.18,0.20,0.20,19553470,0.20,0.20,19553470 +TIGER KRX300,292160,29,19000,5,-125,-0.65,11346,381,500000,11346,-0.65,2977.95,2.27,2.27,215145835,2.26,2.26,215145835 +극동유화,014530,30,3745,2,200,5.64,17941508,612307,34869420,17941508,5.64,2930.15,51.45,51.45,71277321538,54.58,54.58,71277321538 diff --git a/top30/20250623/top30-vir-20250623-150000.csv b/top30/20250623/top30-vir-20250623-150000.csv new file mode 100644 index 000000000000..c5180355a0a6 --- /dev/null +++ b/top30/20250623/top30-vir-20250623-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2803,3,1000000,2803,-0.32,9999.99,0.28,0.28,26274180,0.28,0.28,26274180 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,90903,117,6710000,90903,0.23,9999.99,1.35,1.35,194311510,1.35,1.35,194311510 +한국제12호스팩,458610,3,2155,5,-10,-0.46,6114,13,4230000,6114,-0.46,9999.99,0.14,0.14,13083815,0.14,0.14,13083815 +키움 INDXX 미국테크탑10 ETN,Q760005,4,25740,2,40,0.16,878,2,1000000,878,0.16,9999.99,0.09,0.09,22632270,0.09,0.09,22632270 +이베스트스팩6호,478110,5,2000,5,-15,-0.74,53611,133,5020000,53611,-0.74,9999.99,1.07,1.07,107235068,1.07,1.07,107235068 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,6,52575,2,300,0.57,141043,389,600000,141043,0.57,9999.99,23.51,23.51,7431031375,23.56,23.56,7431031375 +N2 인버스 레버리지 S&P500 ETN,Q550045,7,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,8,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +TIGER 한중전기차(합성),449680,9,7600,5,-105,-1.36,1520,9,850000,1520,-1.36,9999.99,0.18,0.18,11476210,0.18,0.18,11476210 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,10,11845,2,375,3.27,1315,9,1000000,1315,3.27,9999.99,0.13,0.13,15640610,0.13,0.13,15640610 +PLUS 신흥국MSCI인버스(합성 H),373530,11,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,12,10095,2,65,0.65,23663,178,1000000,23663,0.65,9999.99,2.37,2.37,238109142,2.36,2.36,238109142 +KODEX 일본TOPIX100,101280,13,21795,5,-255,-1.16,527358,5070,1720000,527358,-1.16,9999.99,30.66,30.66,11523146819,30.74,30.74,11523146819 +PLUS 심천차이넥스트(합성),256450,14,8355,5,-10,-0.12,2317,27,500000,2317,-0.12,8581.48,0.46,0.46,19369392,0.46,0.46,19369392 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,15,20495,2,195,0.96,2083,26,1000000,2083,0.96,8011.54,0.21,0.21,42759620,0.21,0.21,42759620 +HANARO 200선물레버리지1.5X,486780,16,15240,5,-70,-0.46,1507,21,380000,1507,-0.46,7176.19,0.40,0.40,22834120,0.39,0.39,22834120 +티엔엔터테인먼트,131100,17,1845,2,283,18.12,5029715,73355,28048252,5029715,18.12,6856.68,17.93,17.93,9400929339,18.17,18.17,9400929339 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,18,29100,2,1265,4.54,126,2,1000000,126,4.54,6300.00,0.01,0.01,3670885,0.01,0.01,3670885 +RISE 글로벌테크놀로지(합성 H),276650,19,31445,5,-405,-1.27,1392,24,750000,1392,-1.27,5800.00,0.19,0.19,43944820,0.19,0.19,43944820 +TIGER 미국AI반도체팹리스,491830,20,11280,5,-35,-0.31,510377,9087,2000000,510377,-0.31,5616.56,25.52,25.52,5746633645,25.47,25.47,5746633645 +RISE 25-06 은행채(AA+이상)액티브,483230,21,51740,2,5,0.01,106,2,1406000,106,0.01,5300.00,0.01,0.01,5484740,0.01,0.01,5484740 +SGA,049470,22,518,2,98,23.33,7718995,160465,58862249,7718995,23.33,4810.39,13.11,13.11,3945713665,12.94,12.94,3945713665 +KIWOOM KRX100,100910,23,6315,2,20,0.32,15068,323,2100000,15068,0.32,4665.02,0.72,0.72,94002110,0.71,0.71,94002110 +PLUS TDF2040액티브,433860,24,12895,2,30,0.23,8244,177,210000,8244,0.23,4657.63,3.93,3.93,105344727,3.89,3.89,105344727 +SOL 국고채30년액티브,474390,25,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +KIWOOM 미국달러선물인버스,139660,26,8470,5,-105,-1.22,6017,141,6820000,6017,-1.22,4267.38,0.09,0.09,51014545,0.09,0.09,51014545 +파인텍,131760,27,827,2,43,5.48,1878619,55182,43431583,1878619,5.48,3404.41,4.33,4.33,1561427734,4.35,4.35,1561427734 +BNK 미래전략기술액티브,457930,28,14210,2,30,0.21,1383,44,700000,1383,0.21,3143.18,0.20,0.20,19553470,0.20,0.20,19553470 +한투 레버리지일본니케이225선물 ETN(H),Q570106,29,18475,5,-100,-0.54,367,12,2500000,367,-0.54,3058.33,0.01,0.01,6766180,0.01,0.01,6766180 +TIGER KRX300,292160,30,19000,5,-125,-0.65,11346,381,500000,11346,-0.65,2977.95,2.27,2.27,215145835,2.26,2.26,215145835 diff --git a/top30/20250623/top30-vir-20250623-151000.csv b/top30/20250623/top30-vir-20250623-151000.csv new file mode 100644 index 000000000000..18ea7943da9a --- /dev/null +++ b/top30/20250623/top30-vir-20250623-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2803,3,1000000,2803,-0.32,9999.99,0.28,0.28,26274180,0.28,0.28,26274180 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,90903,117,6710000,90903,0.23,9999.99,1.35,1.35,194311510,1.35,1.35,194311510 +한국제12호스팩,458610,3,2155,5,-10,-0.46,6114,13,4230000,6114,-0.46,9999.99,0.14,0.14,13083815,0.14,0.14,13083815 +키움 INDXX 미국테크탑10 ETN,Q760005,4,25740,2,40,0.16,878,2,1000000,878,0.16,9999.99,0.09,0.09,22632270,0.09,0.09,22632270 +이베스트스팩6호,478110,5,2000,5,-15,-0.74,53611,133,5020000,53611,-0.74,9999.99,1.07,1.07,107235068,1.07,1.07,107235068 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,6,52495,2,220,0.42,155216,389,600000,155216,0.42,9999.99,25.87,25.87,8175267415,25.96,25.96,8175267415 +N2 인버스 레버리지 S&P500 ETN,Q550045,7,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,8,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +TIGER 한중전기차(합성),449680,9,7600,5,-105,-1.36,1520,9,850000,1520,-1.36,9999.99,0.18,0.18,11476210,0.18,0.18,11476210 +KB 미국채 10년 ETN,Q580059,10,10290,2,55,0.54,150,1,1000000,150,0.54,9999.99,0.02,0.02,1543500,0.02,0.02,1543500 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,11,11845,2,375,3.27,1315,9,1000000,1315,3.27,9999.99,0.13,0.13,15640610,0.13,0.13,15640610 +PLUS 신흥국MSCI인버스(합성 H),373530,12,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,13,10110,2,80,0.80,23664,178,1000000,23664,0.80,9999.99,2.37,2.37,238119252,2.36,2.36,238119252 +KODEX 일본TOPIX100,101280,14,21850,5,-200,-0.91,537378,5070,1720000,537378,-0.91,9999.99,31.24,31.24,11742003299,31.24,31.24,11742003299 +PLUS 심천차이넥스트(합성),256450,15,8450,2,85,1.02,2407,27,500000,2407,1.02,8914.81,0.48,0.48,20129892,0.48,0.48,20129892 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,16,20475,2,175,0.86,2084,26,1000000,2084,0.86,8015.38,0.21,0.21,42780095,0.21,0.21,42780095 +HANARO 200선물레버리지1.5X,486780,17,15240,5,-70,-0.46,1507,21,380000,1507,-0.46,7176.19,0.40,0.40,22834120,0.39,0.39,22834120 +티엔엔터테인먼트,131100,18,1824,2,262,16.77,5058444,73355,28048252,5058444,16.77,6895.84,18.03,18.03,9453279442,18.48,18.48,9453279442 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,19,29100,2,1265,4.54,126,2,1000000,126,4.54,6300.00,0.01,0.01,3670885,0.01,0.01,3670885 +키움 레버리지 반도체TOP10 ETN,Q760013,20,13895,5,-445,-3.10,6089,100,1500000,6089,-3.10,6089.00,0.41,0.41,84476395,0.41,0.41,84476395 +RISE 글로벌테크놀로지(합성 H),276650,21,31445,5,-405,-1.27,1392,24,750000,1392,-1.27,5800.00,0.19,0.19,43944820,0.19,0.19,43944820 +TIGER 미국AI반도체팹리스,491830,22,11265,5,-50,-0.44,521850,9087,2000000,521850,-0.44,5742.82,26.09,26.09,5875897505,26.08,26.08,5875897505 +RISE 25-06 은행채(AA+이상)액티브,483230,23,51740,2,5,0.01,106,2,1406000,106,0.01,5300.00,0.01,0.01,5484740,0.01,0.01,5484740 +SGA,049470,24,520,2,100,23.81,8147832,160465,58862249,8147832,23.81,5077.64,13.84,13.84,4167516638,13.62,13.62,4167516638 +KIWOOM KRX100,100910,25,6320,2,25,0.40,15070,323,2100000,15070,0.40,4665.63,0.72,0.72,94014750,0.71,0.71,94014750 +PLUS TDF2040액티브,433860,26,12895,2,30,0.23,8244,177,210000,8244,0.23,4657.63,3.93,3.93,105344727,3.89,3.89,105344727 +SOL 국고채30년액티브,474390,27,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +KIWOOM 미국달러선물인버스,139660,28,8470,5,-105,-1.22,6017,141,6820000,6017,-1.22,4267.38,0.09,0.09,51014545,0.09,0.09,51014545 +파인텍,131760,29,832,2,48,6.12,1886966,55182,43431583,1886966,6.12,3419.53,4.34,4.34,1568342679,4.34,4.34,1568342679 +BNK 미래전략기술액티브,457930,30,14210,2,30,0.21,1383,44,700000,1383,0.21,3143.18,0.20,0.20,19553470,0.20,0.20,19553470 diff --git a/top30/20250623/top30-vir-20250623-152001.csv b/top30/20250623/top30-vir-20250623-152001.csv new file mode 100644 index 000000000000..c81f4b3ec9fd --- /dev/null +++ b/top30/20250623/top30-vir-20250623-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2803,3,1000000,2803,-0.32,9999.99,0.28,0.28,26274180,0.28,0.28,26274180 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,90936,117,6710000,90936,0.23,9999.99,1.36,1.36,194382130,1.35,1.35,194382130 +한국제12호스팩,458610,3,2155,5,-10,-0.46,6114,13,4230000,6114,-0.46,9999.99,0.14,0.14,13083815,0.14,0.14,13083815 +키움 INDXX 미국테크탑10 ETN,Q760005,4,25740,2,40,0.16,878,2,1000000,878,0.16,9999.99,0.09,0.09,22632270,0.09,0.09,22632270 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,5,52510,2,235,0.45,162303,389,600000,162303,0.45,9999.99,27.05,27.05,8547464835,27.13,27.13,8547464835 +이베스트스팩6호,478110,6,2000,5,-15,-0.74,53611,133,5020000,53611,-0.74,9999.99,1.07,1.07,107235068,1.07,1.07,107235068 +N2 인버스 레버리지 S&P500 ETN,Q550045,7,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,8,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +TIGER 한중전기차(합성),449680,9,7600,5,-105,-1.36,1520,9,850000,1520,-1.36,9999.99,0.18,0.18,11476210,0.18,0.18,11476210 +키움 레버리지 반도체TOP10 ETN,Q760013,10,13870,5,-470,-3.28,15255,100,1500000,15255,-3.28,9999.99,1.02,1.02,211592295,1.02,1.02,211592295 +KB 미국채 10년 ETN,Q580059,11,10290,2,55,0.54,150,1,1000000,150,0.54,9999.99,0.02,0.02,1543500,0.02,0.02,1543500 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,12,11845,2,375,3.27,1315,9,1000000,1315,3.27,9999.99,0.13,0.13,15640610,0.13,0.13,15640610 +PLUS 신흥국MSCI인버스(합성 H),373530,13,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,14,10110,2,80,0.80,23664,178,1000000,23664,0.80,9999.99,2.37,2.37,238119252,2.36,2.36,238119252 +KODEX 일본TOPIX100,101280,15,21815,5,-235,-1.07,553123,5070,1720000,553123,-1.07,9999.99,32.16,32.16,12085664319,32.21,32.21,12085664319 +PLUS 심천차이넥스트(합성),256450,16,8450,2,85,1.02,2407,27,500000,2407,1.02,8914.81,0.48,0.48,20129892,0.48,0.48,20129892 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,17,20475,2,175,0.86,2084,26,1000000,2084,0.86,8015.38,0.21,0.21,42780095,0.21,0.21,42780095 +HANARO 200선물레버리지1.5X,486780,18,15240,5,-70,-0.46,1507,21,380000,1507,-0.46,7176.19,0.40,0.40,22834120,0.39,0.39,22834120 +티엔엔터테인먼트,131100,19,1839,2,277,17.73,5089940,73355,28048252,5089940,17.73,6938.78,18.15,18.15,9510954016,18.44,18.44,9510954016 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,20,29100,2,1265,4.54,126,2,1000000,126,4.54,6300.00,0.01,0.01,3670885,0.01,0.01,3670885 +TIGER 미국AI반도체팹리스,491830,21,11280,5,-35,-0.31,537056,9087,2000000,537056,-0.31,5910.16,26.85,26.85,6047279200,26.81,26.81,6047279200 +RISE 글로벌테크놀로지(합성 H),276650,22,31445,5,-405,-1.27,1392,24,750000,1392,-1.27,5800.00,0.19,0.19,43944820,0.19,0.19,43944820 +SGA,049470,23,478,2,58,13.81,8752067,160465,58862249,8752067,13.81,5454.19,14.87,14.87,4471115142,15.89,15.89,4471115142 +RISE 25-06 은행채(AA+이상)액티브,483230,24,51740,2,5,0.01,106,2,1406000,106,0.01,5300.00,0.01,0.01,5484740,0.01,0.01,5484740 +KIWOOM KRX100,100910,25,6320,2,25,0.40,15110,323,2100000,15110,0.40,4678.02,0.72,0.72,94266800,0.71,0.71,94266800 +PLUS TDF2040액티브,433860,26,12895,2,30,0.23,8244,177,210000,8244,0.23,4657.63,3.93,3.93,105344727,3.89,3.89,105344727 +SOL 국고채30년액티브,474390,27,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +KIWOOM 미국달러선물인버스,139660,28,8470,5,-105,-1.22,6017,141,6820000,6017,-1.22,4267.38,0.09,0.09,51014545,0.09,0.09,51014545 +파인텍,131760,29,828,2,44,5.61,1925281,55182,43431583,1925281,5.61,3488.97,4.43,4.43,1599937342,4.45,4.45,1599937342 +BNK 미래전략기술액티브,457930,30,14210,2,30,0.21,1383,44,700000,1383,0.21,3143.18,0.20,0.20,19553470,0.20,0.20,19553470 diff --git a/top30/20250623/top30-vir-20250623-153001.csv b/top30/20250623/top30-vir-20250623-153001.csv new file mode 100644 index 000000000000..c81f4b3ec9fd --- /dev/null +++ b/top30/20250623/top30-vir-20250623-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2803,3,1000000,2803,-0.32,9999.99,0.28,0.28,26274180,0.28,0.28,26274180 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,90936,117,6710000,90936,0.23,9999.99,1.36,1.36,194382130,1.35,1.35,194382130 +한국제12호스팩,458610,3,2155,5,-10,-0.46,6114,13,4230000,6114,-0.46,9999.99,0.14,0.14,13083815,0.14,0.14,13083815 +키움 INDXX 미국테크탑10 ETN,Q760005,4,25740,2,40,0.16,878,2,1000000,878,0.16,9999.99,0.09,0.09,22632270,0.09,0.09,22632270 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,5,52510,2,235,0.45,162303,389,600000,162303,0.45,9999.99,27.05,27.05,8547464835,27.13,27.13,8547464835 +이베스트스팩6호,478110,6,2000,5,-15,-0.74,53611,133,5020000,53611,-0.74,9999.99,1.07,1.07,107235068,1.07,1.07,107235068 +N2 인버스 레버리지 S&P500 ETN,Q550045,7,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,8,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +TIGER 한중전기차(합성),449680,9,7600,5,-105,-1.36,1520,9,850000,1520,-1.36,9999.99,0.18,0.18,11476210,0.18,0.18,11476210 +키움 레버리지 반도체TOP10 ETN,Q760013,10,13870,5,-470,-3.28,15255,100,1500000,15255,-3.28,9999.99,1.02,1.02,211592295,1.02,1.02,211592295 +KB 미국채 10년 ETN,Q580059,11,10290,2,55,0.54,150,1,1000000,150,0.54,9999.99,0.02,0.02,1543500,0.02,0.02,1543500 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,12,11845,2,375,3.27,1315,9,1000000,1315,3.27,9999.99,0.13,0.13,15640610,0.13,0.13,15640610 +PLUS 신흥국MSCI인버스(합성 H),373530,13,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,14,10110,2,80,0.80,23664,178,1000000,23664,0.80,9999.99,2.37,2.37,238119252,2.36,2.36,238119252 +KODEX 일본TOPIX100,101280,15,21815,5,-235,-1.07,553123,5070,1720000,553123,-1.07,9999.99,32.16,32.16,12085664319,32.21,32.21,12085664319 +PLUS 심천차이넥스트(합성),256450,16,8450,2,85,1.02,2407,27,500000,2407,1.02,8914.81,0.48,0.48,20129892,0.48,0.48,20129892 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,17,20475,2,175,0.86,2084,26,1000000,2084,0.86,8015.38,0.21,0.21,42780095,0.21,0.21,42780095 +HANARO 200선물레버리지1.5X,486780,18,15240,5,-70,-0.46,1507,21,380000,1507,-0.46,7176.19,0.40,0.40,22834120,0.39,0.39,22834120 +티엔엔터테인먼트,131100,19,1839,2,277,17.73,5089940,73355,28048252,5089940,17.73,6938.78,18.15,18.15,9510954016,18.44,18.44,9510954016 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,20,29100,2,1265,4.54,126,2,1000000,126,4.54,6300.00,0.01,0.01,3670885,0.01,0.01,3670885 +TIGER 미국AI반도체팹리스,491830,21,11280,5,-35,-0.31,537056,9087,2000000,537056,-0.31,5910.16,26.85,26.85,6047279200,26.81,26.81,6047279200 +RISE 글로벌테크놀로지(합성 H),276650,22,31445,5,-405,-1.27,1392,24,750000,1392,-1.27,5800.00,0.19,0.19,43944820,0.19,0.19,43944820 +SGA,049470,23,478,2,58,13.81,8752067,160465,58862249,8752067,13.81,5454.19,14.87,14.87,4471115142,15.89,15.89,4471115142 +RISE 25-06 은행채(AA+이상)액티브,483230,24,51740,2,5,0.01,106,2,1406000,106,0.01,5300.00,0.01,0.01,5484740,0.01,0.01,5484740 +KIWOOM KRX100,100910,25,6320,2,25,0.40,15110,323,2100000,15110,0.40,4678.02,0.72,0.72,94266800,0.71,0.71,94266800 +PLUS TDF2040액티브,433860,26,12895,2,30,0.23,8244,177,210000,8244,0.23,4657.63,3.93,3.93,105344727,3.89,3.89,105344727 +SOL 국고채30년액티브,474390,27,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +KIWOOM 미국달러선물인버스,139660,28,8470,5,-105,-1.22,6017,141,6820000,6017,-1.22,4267.38,0.09,0.09,51014545,0.09,0.09,51014545 +파인텍,131760,29,828,2,44,5.61,1925281,55182,43431583,1925281,5.61,3488.97,4.43,4.43,1599937342,4.45,4.45,1599937342 +BNK 미래전략기술액티브,457930,30,14210,2,30,0.21,1383,44,700000,1383,0.21,3143.18,0.20,0.20,19553470,0.20,0.20,19553470 diff --git a/top30/20250623/top30-vir-20250623-154001.csv b/top30/20250623/top30-vir-20250623-154001.csv new file mode 100644 index 000000000000..66cbfa84d943 --- /dev/null +++ b/top30/20250623/top30-vir-20250623-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2803,3,1000000,2803,-0.32,9999.99,0.28,0.28,26274180,0.28,0.28,26274180 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,91036,117,6710000,91036,0.23,9999.99,1.36,1.36,194596130,1.36,1.36,194596130 +한국제12호스팩,458610,3,2160,5,-5,-0.23,6130,13,4230000,6130,-0.23,9999.99,0.14,0.14,13118375,0.14,0.14,13118375 +키움 INDXX 미국테크탑10 ETN,Q760005,4,25910,2,210,0.82,879,2,1000000,879,0.82,9999.99,0.09,0.09,22658180,0.09,0.09,22658180 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,5,52510,2,235,0.45,162303,389,600000,162303,0.45,9999.99,27.05,27.05,8547464835,27.13,27.13,8547464835 +이베스트스팩6호,478110,6,2005,5,-10,-0.50,53659,133,5020000,53659,-0.50,9999.99,1.07,1.07,107331308,1.07,1.07,107331308 +N2 인버스 레버리지 S&P500 ETN,Q550045,7,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,8,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +KB 미국채 10년 ETN,Q580059,9,10300,2,65,0.64,200,1,1000000,200,0.64,9999.99,0.02,0.02,2058500,0.02,0.02,2058500 +TIGER 한중전기차(합성),449680,10,7600,5,-105,-1.36,1520,9,850000,1520,-1.36,9999.99,0.18,0.18,11476210,0.18,0.18,11476210 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,11,11920,2,450,3.92,1415,9,1000000,1415,3.92,9999.99,0.14,0.14,16832610,0.14,0.14,16832610 +키움 레버리지 반도체TOP10 ETN,Q760013,12,13890,5,-450,-3.14,15257,100,1500000,15257,-3.14,9999.99,1.02,1.02,211620075,1.02,1.02,211620075 +PLUS 신흥국MSCI인버스(합성 H),373530,13,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,14,10110,2,80,0.80,23665,178,1000000,23665,0.80,9999.99,2.37,2.37,238129362,2.36,2.36,238129362 +KODEX 일본TOPIX100,101280,15,21825,5,-225,-1.02,553820,5070,1720000,553820,-1.02,9999.99,32.20,32.20,12100876344,32.24,32.24,12100876344 +PLUS 심천차이넥스트(합성),256450,16,8465,2,100,1.20,2417,27,500000,2417,1.20,8951.85,0.48,0.48,20214542,0.48,0.48,20214542 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,17,20475,2,175,0.86,2084,26,1000000,2084,0.86,8015.38,0.21,0.21,42780095,0.21,0.21,42780095 +HANARO 200선물레버리지1.5X,486780,18,15240,5,-70,-0.46,1507,21,380000,1507,-0.46,7176.19,0.40,0.40,22834120,0.39,0.39,22834120 +티엔엔터테인먼트,131100,19,1878,2,316,20.23,5126172,73355,28048252,5126172,20.23,6988.17,18.28,18.28,9578997712,18.19,18.19,9578997712 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,20,29005,2,1170,4.20,127,2,1000000,127,4.20,6350.00,0.01,0.01,3699890,0.01,0.01,3699890 +TIGER 미국AI반도체팹리스,491830,21,11290,5,-25,-0.22,537420,9087,2000000,537420,-0.22,5914.16,26.87,26.87,6051388760,26.80,26.80,6051388760 +RISE 글로벌테크놀로지(합성 H),276650,22,31445,5,-405,-1.27,1392,24,750000,1392,-1.27,5800.00,0.19,0.19,43944820,0.19,0.19,43944820 +SGA,049470,23,483,2,63,15.00,8846589,160465,58862249,8846589,15.00,5513.10,15.03,15.03,4516769268,15.89,15.89,4516769268 +RISE 25-06 은행채(AA+이상)액티브,483230,24,51740,2,5,0.01,106,2,1406000,106,0.01,5300.00,0.01,0.01,5484740,0.01,0.01,5484740 +KODEX 최소변동성,279540,25,11675,5,-60,-0.51,48,1,600000,48,-0.51,4800.00,0.01,0.01,560120,0.01,0.01,560120 +PLUS TDF2040액티브,433860,26,12795,5,-70,-0.54,8343,177,210000,8343,-0.54,4713.56,3.97,3.97,106611432,3.97,3.97,106611432 +KIWOOM KRX100,100910,27,6320,2,25,0.40,15110,323,2100000,15110,0.40,4678.02,0.72,0.72,94266800,0.71,0.71,94266800 +SOL 국고채30년액티브,474390,28,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +KIWOOM 미국달러선물인버스,139660,29,8470,5,-105,-1.22,6017,141,6820000,6017,-1.22,4267.38,0.09,0.09,51014545,0.09,0.09,51014545 +파인텍,131760,30,832,2,48,6.12,1937680,55182,43431583,1937680,6.12,3511.44,4.46,4.46,1610253310,4.46,4.46,1610253310 diff --git a/top30/20250623/top30-vir-20250623-155001.csv b/top30/20250623/top30-vir-20250623-155001.csv new file mode 100644 index 000000000000..9b9cad395d52 --- /dev/null +++ b/top30/20250623/top30-vir-20250623-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2803,3,1000000,2803,-0.32,9999.99,0.28,0.28,26274180,0.28,0.28,26274180 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,91036,117,6710000,91036,0.23,9999.99,1.36,1.36,194596130,1.36,1.36,194596130 +한국제12호스팩,458610,3,2160,5,-5,-0.23,6130,13,4230000,6130,-0.23,9999.99,0.14,0.14,13118375,0.14,0.14,13118375 +키움 INDXX 미국테크탑10 ETN,Q760005,4,25910,2,210,0.82,879,2,1000000,879,0.82,9999.99,0.09,0.09,22658180,0.09,0.09,22658180 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,5,52510,2,235,0.45,162303,389,600000,162303,0.45,9999.99,27.05,27.05,8547464835,27.13,27.13,8547464835 +이베스트스팩6호,478110,6,2005,5,-10,-0.50,53659,133,5020000,53659,-0.50,9999.99,1.07,1.07,107331308,1.07,1.07,107331308 +N2 인버스 레버리지 S&P500 ETN,Q550045,7,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,8,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +KB 미국채 10년 ETN,Q580059,9,10300,2,65,0.64,200,1,1000000,200,0.64,9999.99,0.02,0.02,2058500,0.02,0.02,2058500 +TIGER 한중전기차(합성),449680,10,7600,5,-105,-1.36,1520,9,850000,1520,-1.36,9999.99,0.18,0.18,11476210,0.18,0.18,11476210 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,11,11920,2,450,3.92,1415,9,1000000,1415,3.92,9999.99,0.14,0.14,16832610,0.14,0.14,16832610 +키움 레버리지 반도체TOP10 ETN,Q760013,12,13890,5,-450,-3.14,15257,100,1500000,15257,-3.14,9999.99,1.02,1.02,211620075,1.02,1.02,211620075 +PLUS 신흥국MSCI인버스(합성 H),373530,13,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,14,10110,2,80,0.80,23665,178,1000000,23665,0.80,9999.99,2.37,2.37,238129362,2.36,2.36,238129362 +KODEX 일본TOPIX100,101280,15,21825,5,-225,-1.02,553820,5070,1720000,553820,-1.02,9999.99,32.20,32.20,12100876344,32.24,32.24,12100876344 +PLUS 심천차이넥스트(합성),256450,16,8465,2,100,1.20,2417,27,500000,2417,1.20,8951.85,0.48,0.48,20214542,0.48,0.48,20214542 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,17,20475,2,175,0.86,2084,26,1000000,2084,0.86,8015.38,0.21,0.21,42780095,0.21,0.21,42780095 +HANARO 200선물레버리지1.5X,486780,18,15240,5,-70,-0.46,1507,21,380000,1507,-0.46,7176.19,0.40,0.40,22834120,0.39,0.39,22834120 +티엔엔터테인먼트,131100,19,1878,2,316,20.23,5127517,73355,28048252,5127517,20.23,6990.00,18.28,18.28,9581523622,18.19,18.19,9581523622 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,20,29005,2,1170,4.20,127,2,1000000,127,4.20,6350.00,0.01,0.01,3699890,0.01,0.01,3699890 +TIGER 미국AI반도체팹리스,491830,21,11290,5,-25,-0.22,537420,9087,2000000,537420,-0.22,5914.16,26.87,26.87,6051388760,26.80,26.80,6051388760 +RISE 글로벌테크놀로지(합성 H),276650,22,31445,5,-405,-1.27,1392,24,750000,1392,-1.27,5800.00,0.19,0.19,43944820,0.19,0.19,43944820 +SGA,049470,23,483,2,63,15.00,8849349,160465,58862249,8849349,15.00,5514.82,15.03,15.03,4518102348,15.89,15.89,4518102348 +RISE 25-06 은행채(AA+이상)액티브,483230,24,51740,2,5,0.01,106,2,1406000,106,0.01,5300.00,0.01,0.01,5484740,0.01,0.01,5484740 +KODEX 최소변동성,279540,25,11675,5,-60,-0.51,48,1,600000,48,-0.51,4800.00,0.01,0.01,560120,0.01,0.01,560120 +PLUS TDF2040액티브,433860,26,12795,5,-70,-0.54,8343,177,210000,8343,-0.54,4713.56,3.97,3.97,106611432,3.97,3.97,106611432 +KIWOOM KRX100,100910,27,6320,2,25,0.40,15110,323,2100000,15110,0.40,4678.02,0.72,0.72,94266800,0.71,0.71,94266800 +SOL 국고채30년액티브,474390,28,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +KIWOOM 미국달러선물인버스,139660,29,8470,5,-105,-1.22,6017,141,6820000,6017,-1.22,4267.38,0.09,0.09,51014545,0.09,0.09,51014545 +파인텍,131760,30,832,2,48,6.12,1937752,55182,43431583,1937752,6.12,3511.57,4.46,4.46,1610313214,4.46,4.46,1610313214 diff --git a/top30/20250623/top30-vir-20250623-160001.csv b/top30/20250623/top30-vir-20250623-160001.csv new file mode 100644 index 000000000000..f9af24edb115 --- /dev/null +++ b/top30/20250623/top30-vir-20250623-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2803,3,1000000,2803,-0.32,9999.99,0.28,0.28,26274180,0.28,0.28,26274180 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,91036,117,6710000,91036,0.23,9999.99,1.36,1.36,194596130,1.36,1.36,194596130 +한국제12호스팩,458610,3,2160,5,-5,-0.23,6130,13,4230000,6130,-0.23,9999.99,0.14,0.14,13118375,0.14,0.14,13118375 +키움 INDXX 미국테크탑10 ETN,Q760005,4,25910,2,210,0.82,879,2,1000000,879,0.82,9999.99,0.09,0.09,22658180,0.09,0.09,22658180 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,5,52510,2,235,0.45,162303,389,600000,162303,0.45,9999.99,27.05,27.05,8547464835,27.13,27.13,8547464835 +이베스트스팩6호,478110,6,2005,5,-10,-0.50,53659,133,5020000,53659,-0.50,9999.99,1.07,1.07,107331308,1.07,1.07,107331308 +N2 인버스 레버리지 S&P500 ETN,Q550045,7,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,8,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +KB 미국채 10년 ETN,Q580059,9,10300,2,65,0.64,200,1,1000000,200,0.64,9999.99,0.02,0.02,2058500,0.02,0.02,2058500 +TIGER 한중전기차(합성),449680,10,7600,5,-105,-1.36,1520,9,850000,1520,-1.36,9999.99,0.18,0.18,11476210,0.18,0.18,11476210 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,11,11920,2,450,3.92,1415,9,1000000,1415,3.92,9999.99,0.14,0.14,16832610,0.14,0.14,16832610 +키움 레버리지 반도체TOP10 ETN,Q760013,12,13890,5,-450,-3.14,15257,100,1500000,15257,-3.14,9999.99,1.02,1.02,211620075,1.02,1.02,211620075 +PLUS 신흥국MSCI인버스(합성 H),373530,13,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,14,10110,2,80,0.80,23665,178,1000000,23665,0.80,9999.99,2.37,2.37,238129362,2.36,2.36,238129362 +KODEX 일본TOPIX100,101280,15,21825,5,-225,-1.02,553821,5070,1720000,553821,-1.02,9999.99,32.20,32.20,12100898169,32.24,32.24,12100898169 +PLUS 심천차이넥스트(합성),256450,16,8465,2,100,1.20,2417,27,500000,2417,1.20,8951.85,0.48,0.48,20214542,0.48,0.48,20214542 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,17,20475,2,175,0.86,2084,26,1000000,2084,0.86,8015.38,0.21,0.21,42780095,0.21,0.21,42780095 +HANARO 200선물레버리지1.5X,486780,18,15240,5,-70,-0.46,1507,21,380000,1507,-0.46,7176.19,0.40,0.40,22834120,0.39,0.39,22834120 +티엔엔터테인먼트,131100,19,1878,2,316,20.23,5127810,73355,28048252,5127810,20.23,6990.40,18.28,18.28,9582073876,18.19,18.19,9582073876 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,20,29005,2,1170,4.20,127,2,1000000,127,4.20,6350.00,0.01,0.01,3699890,0.01,0.01,3699890 +TIGER 미국AI반도체팹리스,491830,21,11290,5,-25,-0.22,537420,9087,2000000,537420,-0.22,5914.16,26.87,26.87,6051388760,26.80,26.80,6051388760 +RISE 글로벌테크놀로지(합성 H),276650,22,31445,5,-405,-1.27,1392,24,750000,1392,-1.27,5800.00,0.19,0.19,43944820,0.19,0.19,43944820 +SGA,049470,23,483,2,63,15.00,8850956,160465,58862249,8850956,15.00,5515.82,15.04,15.04,4518878529,15.89,15.89,4518878529 +RISE 25-06 은행채(AA+이상)액티브,483230,24,51740,2,5,0.01,106,2,1406000,106,0.01,5300.00,0.01,0.01,5484740,0.01,0.01,5484740 +KODEX 최소변동성,279540,25,11675,5,-60,-0.51,48,1,600000,48,-0.51,4800.00,0.01,0.01,560120,0.01,0.01,560120 +PLUS TDF2040액티브,433860,26,12795,5,-70,-0.54,8343,177,210000,8343,-0.54,4713.56,3.97,3.97,106611432,3.97,3.97,106611432 +KIWOOM KRX100,100910,27,6320,2,25,0.40,15110,323,2100000,15110,0.40,4678.02,0.72,0.72,94266800,0.71,0.71,94266800 +SOL 국고채30년액티브,474390,28,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +KIWOOM 미국달러선물인버스,139660,29,8470,5,-105,-1.22,6017,141,6820000,6017,-1.22,4267.38,0.09,0.09,51014545,0.09,0.09,51014545 +파인텍,131760,30,832,2,48,6.12,1937852,55182,43431583,1937852,6.12,3511.75,4.46,4.46,1610396414,4.46,4.46,1610396414 diff --git a/top30/20250623/top30-vir-20250623-161001.csv b/top30/20250623/top30-vir-20250623-161001.csv new file mode 100644 index 000000000000..f9af24edb115 --- /dev/null +++ b/top30/20250623/top30-vir-20250623-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2803,3,1000000,2803,-0.32,9999.99,0.28,0.28,26274180,0.28,0.28,26274180 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,91036,117,6710000,91036,0.23,9999.99,1.36,1.36,194596130,1.36,1.36,194596130 +한국제12호스팩,458610,3,2160,5,-5,-0.23,6130,13,4230000,6130,-0.23,9999.99,0.14,0.14,13118375,0.14,0.14,13118375 +키움 INDXX 미국테크탑10 ETN,Q760005,4,25910,2,210,0.82,879,2,1000000,879,0.82,9999.99,0.09,0.09,22658180,0.09,0.09,22658180 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,5,52510,2,235,0.45,162303,389,600000,162303,0.45,9999.99,27.05,27.05,8547464835,27.13,27.13,8547464835 +이베스트스팩6호,478110,6,2005,5,-10,-0.50,53659,133,5020000,53659,-0.50,9999.99,1.07,1.07,107331308,1.07,1.07,107331308 +N2 인버스 레버리지 S&P500 ETN,Q550045,7,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,8,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +KB 미국채 10년 ETN,Q580059,9,10300,2,65,0.64,200,1,1000000,200,0.64,9999.99,0.02,0.02,2058500,0.02,0.02,2058500 +TIGER 한중전기차(합성),449680,10,7600,5,-105,-1.36,1520,9,850000,1520,-1.36,9999.99,0.18,0.18,11476210,0.18,0.18,11476210 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,11,11920,2,450,3.92,1415,9,1000000,1415,3.92,9999.99,0.14,0.14,16832610,0.14,0.14,16832610 +키움 레버리지 반도체TOP10 ETN,Q760013,12,13890,5,-450,-3.14,15257,100,1500000,15257,-3.14,9999.99,1.02,1.02,211620075,1.02,1.02,211620075 +PLUS 신흥국MSCI인버스(합성 H),373530,13,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,14,10110,2,80,0.80,23665,178,1000000,23665,0.80,9999.99,2.37,2.37,238129362,2.36,2.36,238129362 +KODEX 일본TOPIX100,101280,15,21825,5,-225,-1.02,553821,5070,1720000,553821,-1.02,9999.99,32.20,32.20,12100898169,32.24,32.24,12100898169 +PLUS 심천차이넥스트(합성),256450,16,8465,2,100,1.20,2417,27,500000,2417,1.20,8951.85,0.48,0.48,20214542,0.48,0.48,20214542 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,17,20475,2,175,0.86,2084,26,1000000,2084,0.86,8015.38,0.21,0.21,42780095,0.21,0.21,42780095 +HANARO 200선물레버리지1.5X,486780,18,15240,5,-70,-0.46,1507,21,380000,1507,-0.46,7176.19,0.40,0.40,22834120,0.39,0.39,22834120 +티엔엔터테인먼트,131100,19,1878,2,316,20.23,5127810,73355,28048252,5127810,20.23,6990.40,18.28,18.28,9582073876,18.19,18.19,9582073876 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,20,29005,2,1170,4.20,127,2,1000000,127,4.20,6350.00,0.01,0.01,3699890,0.01,0.01,3699890 +TIGER 미국AI반도체팹리스,491830,21,11290,5,-25,-0.22,537420,9087,2000000,537420,-0.22,5914.16,26.87,26.87,6051388760,26.80,26.80,6051388760 +RISE 글로벌테크놀로지(합성 H),276650,22,31445,5,-405,-1.27,1392,24,750000,1392,-1.27,5800.00,0.19,0.19,43944820,0.19,0.19,43944820 +SGA,049470,23,483,2,63,15.00,8850956,160465,58862249,8850956,15.00,5515.82,15.04,15.04,4518878529,15.89,15.89,4518878529 +RISE 25-06 은행채(AA+이상)액티브,483230,24,51740,2,5,0.01,106,2,1406000,106,0.01,5300.00,0.01,0.01,5484740,0.01,0.01,5484740 +KODEX 최소변동성,279540,25,11675,5,-60,-0.51,48,1,600000,48,-0.51,4800.00,0.01,0.01,560120,0.01,0.01,560120 +PLUS TDF2040액티브,433860,26,12795,5,-70,-0.54,8343,177,210000,8343,-0.54,4713.56,3.97,3.97,106611432,3.97,3.97,106611432 +KIWOOM KRX100,100910,27,6320,2,25,0.40,15110,323,2100000,15110,0.40,4678.02,0.72,0.72,94266800,0.71,0.71,94266800 +SOL 국고채30년액티브,474390,28,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +KIWOOM 미국달러선물인버스,139660,29,8470,5,-105,-1.22,6017,141,6820000,6017,-1.22,4267.38,0.09,0.09,51014545,0.09,0.09,51014545 +파인텍,131760,30,832,2,48,6.12,1937852,55182,43431583,1937852,6.12,3511.75,4.46,4.46,1610396414,4.46,4.46,1610396414 diff --git a/top30/20250623/top30-vir-20250623-162001.csv b/top30/20250623/top30-vir-20250623-162001.csv new file mode 100644 index 000000000000..3b033497be0c --- /dev/null +++ b/top30/20250623/top30-vir-20250623-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2803,3,1000000,2803,-0.32,9999.99,0.28,0.28,26274180,0.28,0.28,26274180 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,91036,117,6710000,91036,0.23,9999.99,1.36,1.36,194596130,1.36,1.36,194596130 +한국제12호스팩,458610,3,2160,5,-5,-0.23,6130,13,4230000,6130,-0.23,9999.99,0.14,0.14,13118375,0.14,0.14,13118375 +키움 INDXX 미국테크탑10 ETN,Q760005,4,25910,2,210,0.82,879,2,1000000,879,0.82,9999.99,0.09,0.09,22658180,0.09,0.09,22658180 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,5,52510,2,235,0.45,162303,389,600000,162303,0.45,9999.99,27.05,27.05,8547464835,27.13,27.13,8547464835 +이베스트스팩6호,478110,6,2005,5,-10,-0.50,53659,133,5020000,53659,-0.50,9999.99,1.07,1.07,107331308,1.07,1.07,107331308 +N2 인버스 레버리지 S&P500 ETN,Q550045,7,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,8,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +KB 미국채 10년 ETN,Q580059,9,10300,2,65,0.64,200,1,1000000,200,0.64,9999.99,0.02,0.02,2058500,0.02,0.02,2058500 +TIGER 한중전기차(합성),449680,10,7600,5,-105,-1.36,1520,9,850000,1520,-1.36,9999.99,0.18,0.18,11476210,0.18,0.18,11476210 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,11,11920,2,450,3.92,1415,9,1000000,1415,3.92,9999.99,0.14,0.14,16832610,0.14,0.14,16832610 +키움 레버리지 반도체TOP10 ETN,Q760013,12,13890,5,-450,-3.14,15257,100,1500000,15257,-3.14,9999.99,1.02,1.02,211620075,1.02,1.02,211620075 +PLUS 신흥국MSCI인버스(합성 H),373530,13,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,14,10110,2,80,0.80,23665,178,1000000,23665,0.80,9999.99,2.37,2.37,238129362,2.36,2.36,238129362 +KODEX 일본TOPIX100,101280,15,21825,5,-225,-1.02,553821,5070,1720000,553821,-1.02,9999.99,32.20,32.20,12100898169,32.24,32.24,12100898169 +PLUS 심천차이넥스트(합성),256450,16,8465,2,100,1.20,2417,27,500000,2417,1.20,8951.85,0.48,0.48,20214542,0.48,0.48,20214542 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,17,20475,2,175,0.86,2084,26,1000000,2084,0.86,8015.38,0.21,0.21,42780095,0.21,0.21,42780095 +HANARO 200선물레버리지1.5X,486780,18,15240,5,-70,-0.46,1507,21,380000,1507,-0.46,7176.19,0.40,0.40,22834120,0.39,0.39,22834120 +티엔엔터테인먼트,131100,19,1878,2,316,20.23,5128867,73355,28048252,5128867,20.23,6991.84,18.29,18.29,9584058922,18.19,18.19,9584058922 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,20,29005,2,1170,4.20,127,2,1000000,127,4.20,6350.00,0.01,0.01,3699890,0.01,0.01,3699890 +TIGER 미국AI반도체팹리스,491830,21,11290,5,-25,-0.22,537420,9087,2000000,537420,-0.22,5914.16,26.87,26.87,6051388760,26.80,26.80,6051388760 +RISE 글로벌테크놀로지(합성 H),276650,22,31445,5,-405,-1.27,1392,24,750000,1392,-1.27,5800.00,0.19,0.19,43944820,0.19,0.19,43944820 +SGA,049470,23,483,2,63,15.00,8856012,160465,58862249,8856012,15.00,5518.97,15.05,15.05,4521371137,15.90,15.90,4521371137 +RISE 25-06 은행채(AA+이상)액티브,483230,24,51740,2,5,0.01,106,2,1406000,106,0.01,5300.00,0.01,0.01,5484740,0.01,0.01,5484740 +KODEX 최소변동성,279540,25,11675,5,-60,-0.51,48,1,600000,48,-0.51,4800.00,0.01,0.01,560120,0.01,0.01,560120 +PLUS TDF2040액티브,433860,26,12795,5,-70,-0.54,8343,177,210000,8343,-0.54,4713.56,3.97,3.97,106611432,3.97,3.97,106611432 +KIWOOM KRX100,100910,27,6320,2,25,0.40,15110,323,2100000,15110,0.40,4678.02,0.72,0.72,94266800,0.71,0.71,94266800 +SOL 국고채30년액티브,474390,28,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +KIWOOM 미국달러선물인버스,139660,29,8470,5,-105,-1.22,6017,141,6820000,6017,-1.22,4267.38,0.09,0.09,51014545,0.09,0.09,51014545 +파인텍,131760,30,832,2,48,6.12,1938357,55182,43431583,1938357,6.12,3512.66,4.46,4.46,1610816574,4.46,4.46,1610816574 diff --git a/top30/20250623/top30-vir-20250623-163001.csv b/top30/20250623/top30-vir-20250623-163001.csv new file mode 100644 index 000000000000..63eca4748e07 --- /dev/null +++ b/top30/20250623/top30-vir-20250623-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2803,3,1000000,2803,-0.32,9999.99,0.28,0.28,26274180,0.28,0.28,26274180 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,91036,117,6710000,91036,0.23,9999.99,1.36,1.36,194596130,1.36,1.36,194596130 +한국제12호스팩,458610,3,2160,5,-5,-0.23,6130,13,4230000,6130,-0.23,9999.99,0.14,0.14,13118375,0.14,0.14,13118375 +키움 INDXX 미국테크탑10 ETN,Q760005,4,25910,2,210,0.82,879,2,1000000,879,0.82,9999.99,0.09,0.09,22658180,0.09,0.09,22658180 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,5,52510,2,235,0.45,162303,389,600000,162303,0.45,9999.99,27.05,27.05,8547464835,27.13,27.13,8547464835 +이베스트스팩6호,478110,6,2005,5,-10,-0.50,53659,133,5020000,53659,-0.50,9999.99,1.07,1.07,107331308,1.07,1.07,107331308 +N2 인버스 레버리지 S&P500 ETN,Q550045,7,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,8,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +KB 미국채 10년 ETN,Q580059,9,10300,2,65,0.64,200,1,1000000,200,0.64,9999.99,0.02,0.02,2058500,0.02,0.02,2058500 +TIGER 한중전기차(합성),449680,10,7600,5,-105,-1.36,1520,9,850000,1520,-1.36,9999.99,0.18,0.18,11476210,0.18,0.18,11476210 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,11,11920,2,450,3.92,1415,9,1000000,1415,3.92,9999.99,0.14,0.14,16832610,0.14,0.14,16832610 +키움 레버리지 반도체TOP10 ETN,Q760013,12,13890,5,-450,-3.14,15257,100,1500000,15257,-3.14,9999.99,1.02,1.02,211620075,1.02,1.02,211620075 +PLUS 신흥국MSCI인버스(합성 H),373530,13,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,14,10110,2,80,0.80,23665,178,1000000,23665,0.80,9999.99,2.37,2.37,238129362,2.36,2.36,238129362 +KODEX 일본TOPIX100,101280,15,21825,5,-225,-1.02,553821,5070,1720000,553821,-1.02,9999.99,32.20,32.20,12100898169,32.24,32.24,12100898169 +PLUS 심천차이넥스트(합성),256450,16,8465,2,100,1.20,2417,27,500000,2417,1.20,8951.85,0.48,0.48,20214542,0.48,0.48,20214542 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,17,20475,2,175,0.86,2084,26,1000000,2084,0.86,8015.38,0.21,0.21,42780095,0.21,0.21,42780095 +HANARO 200선물레버리지1.5X,486780,18,15240,5,-70,-0.46,1507,21,380000,1507,-0.46,7176.19,0.40,0.40,22834120,0.39,0.39,22834120 +티엔엔터테인먼트,131100,19,1878,2,316,20.23,5130002,73355,28048252,5130002,20.23,6993.39,18.29,18.29,9586190452,18.20,18.20,9586190452 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,20,29005,2,1170,4.20,127,2,1000000,127,4.20,6350.00,0.01,0.01,3699890,0.01,0.01,3699890 +TIGER 미국AI반도체팹리스,491830,21,11290,5,-25,-0.22,537420,9087,2000000,537420,-0.22,5914.16,26.87,26.87,6051388760,26.80,26.80,6051388760 +RISE 글로벌테크놀로지(합성 H),276650,22,31445,5,-405,-1.27,1392,24,750000,1392,-1.27,5800.00,0.19,0.19,43944820,0.19,0.19,43944820 +SGA,049470,23,483,2,63,15.00,8873744,160465,58862249,8873744,15.00,5530.02,15.08,15.08,4529758373,15.93,15.93,4529758373 +RISE 25-06 은행채(AA+이상)액티브,483230,24,51740,2,5,0.01,106,2,1406000,106,0.01,5300.00,0.01,0.01,5484740,0.01,0.01,5484740 +KODEX 최소변동성,279540,25,11675,5,-60,-0.51,48,1,600000,48,-0.51,4800.00,0.01,0.01,560120,0.01,0.01,560120 +PLUS TDF2040액티브,433860,26,12795,5,-70,-0.54,8343,177,210000,8343,-0.54,4713.56,3.97,3.97,106611432,3.97,3.97,106611432 +KIWOOM KRX100,100910,27,6320,2,25,0.40,15110,323,2100000,15110,0.40,4678.02,0.72,0.72,94266800,0.71,0.71,94266800 +SOL 국고채30년액티브,474390,28,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +KIWOOM 미국달러선물인버스,139660,29,8470,5,-105,-1.22,6017,141,6820000,6017,-1.22,4267.38,0.09,0.09,51014545,0.09,0.09,51014545 +파인텍,131760,30,832,2,48,6.12,1938359,55182,43431583,1938359,6.12,3512.67,4.46,4.46,1610818238,4.46,4.46,1610818238 diff --git a/top30/20250623/top30-vir-20250623-164000.csv b/top30/20250623/top30-vir-20250623-164000.csv new file mode 100644 index 000000000000..9cae34252e6d --- /dev/null +++ b/top30/20250623/top30-vir-20250623-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2803,3,1000000,2803,-0.32,9999.99,0.28,0.28,26274180,0.28,0.28,26274180 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,91036,117,6710000,91036,0.23,9999.99,1.36,1.36,194596130,1.36,1.36,194596130 +한국제12호스팩,458610,3,2160,5,-5,-0.23,6130,13,4230000,6130,-0.23,9999.99,0.14,0.14,13118375,0.14,0.14,13118375 +키움 INDXX 미국테크탑10 ETN,Q760005,4,25910,2,210,0.82,879,2,1000000,879,0.82,9999.99,0.09,0.09,22658180,0.09,0.09,22658180 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,5,52510,2,235,0.45,162303,389,600000,162303,0.45,9999.99,27.05,27.05,8547464835,27.13,27.13,8547464835 +이베스트스팩6호,478110,6,2005,5,-10,-0.50,53659,133,5020000,53659,-0.50,9999.99,1.07,1.07,107331308,1.07,1.07,107331308 +N2 인버스 레버리지 S&P500 ETN,Q550045,7,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,8,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +KB 미국채 10년 ETN,Q580059,9,10300,2,65,0.64,200,1,1000000,200,0.64,9999.99,0.02,0.02,2058500,0.02,0.02,2058500 +TIGER 한중전기차(합성),449680,10,7600,5,-105,-1.36,1520,9,850000,1520,-1.36,9999.99,0.18,0.18,11476210,0.18,0.18,11476210 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,11,11920,2,450,3.92,1415,9,1000000,1415,3.92,9999.99,0.14,0.14,16832610,0.14,0.14,16832610 +키움 레버리지 반도체TOP10 ETN,Q760013,12,13890,5,-450,-3.14,15257,100,1500000,15257,-3.14,9999.99,1.02,1.02,211620075,1.02,1.02,211620075 +PLUS 신흥국MSCI인버스(합성 H),373530,13,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,14,10110,2,80,0.80,23665,178,1000000,23665,0.80,9999.99,2.37,2.37,238129362,2.36,2.36,238129362 +KODEX 일본TOPIX100,101280,15,21825,5,-225,-1.02,553822,5070,1720000,553822,-1.02,9999.99,32.20,32.20,12100919994,32.24,32.24,12100919994 +PLUS 심천차이넥스트(합성),256450,16,8465,2,100,1.20,2417,27,500000,2417,1.20,8951.85,0.48,0.48,20214542,0.48,0.48,20214542 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,17,20475,2,175,0.86,2084,26,1000000,2084,0.86,8015.38,0.21,0.21,42780095,0.21,0.21,42780095 +HANARO 200선물레버리지1.5X,486780,18,15240,5,-70,-0.46,1507,21,380000,1507,-0.46,7176.19,0.40,0.40,22834120,0.39,0.39,22834120 +티엔엔터테인먼트,131100,19,1878,2,316,20.23,5130701,73355,28048252,5130701,20.23,6994.34,18.29,18.29,9587502475,18.20,18.20,9587502475 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,20,29005,2,1170,4.20,127,2,1000000,127,4.20,6350.00,0.01,0.01,3699890,0.01,0.01,3699890 +TIGER 미국AI반도체팹리스,491830,21,11290,5,-25,-0.22,537420,9087,2000000,537420,-0.22,5914.16,26.87,26.87,6051388760,26.80,26.80,6051388760 +RISE 글로벌테크놀로지(합성 H),276650,22,31445,5,-405,-1.27,1392,24,750000,1392,-1.27,5800.00,0.19,0.19,43944820,0.19,0.19,43944820 +SGA,049470,23,483,2,63,15.00,8877892,160465,58862249,8877892,15.00,5532.60,15.08,15.08,4531757709,15.94,15.94,4531757709 +RISE 25-06 은행채(AA+이상)액티브,483230,24,51740,2,5,0.01,106,2,1406000,106,0.01,5300.00,0.01,0.01,5484740,0.01,0.01,5484740 +KODEX 최소변동성,279540,25,11675,5,-60,-0.51,48,1,600000,48,-0.51,4800.00,0.01,0.01,560120,0.01,0.01,560120 +PLUS TDF2040액티브,433860,26,12795,5,-70,-0.54,8343,177,210000,8343,-0.54,4713.56,3.97,3.97,106611432,3.97,3.97,106611432 +KIWOOM KRX100,100910,27,6320,2,25,0.40,15110,323,2100000,15110,0.40,4678.02,0.72,0.72,94266800,0.71,0.71,94266800 +SOL 국고채30년액티브,474390,28,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +KIWOOM 미국달러선물인버스,139660,29,8470,5,-105,-1.22,6017,141,6820000,6017,-1.22,4267.38,0.09,0.09,51014545,0.09,0.09,51014545 +파인텍,131760,30,832,2,48,6.12,1938379,55182,43431583,1938379,6.12,3512.70,4.46,4.46,1610834878,4.46,4.46,1610834878 diff --git a/top30/20250623/top30-vir-20250623-165001.csv b/top30/20250623/top30-vir-20250623-165001.csv new file mode 100644 index 000000000000..5a93cbe4707e --- /dev/null +++ b/top30/20250623/top30-vir-20250623-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9345,5,-30,-0.32,2803,3,1000000,2803,-0.32,9999.99,0.28,0.28,26274180,0.28,0.28,26274180 +대신밸런스제14호스팩,442310,2,2140,2,5,0.23,91036,117,6710000,91036,0.23,9999.99,1.36,1.36,194596130,1.36,1.36,194596130 +한국제12호스팩,458610,3,2160,5,-5,-0.23,6130,13,4230000,6130,-0.23,9999.99,0.14,0.14,13118375,0.14,0.14,13118375 +키움 INDXX 미국테크탑10 ETN,Q760005,4,25910,2,210,0.82,879,2,1000000,879,0.82,9999.99,0.09,0.09,22658180,0.09,0.09,22658180 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,5,52510,2,235,0.45,162303,389,600000,162303,0.45,9999.99,27.05,27.05,8547464835,27.13,27.13,8547464835 +이베스트스팩6호,478110,6,2005,5,-10,-0.50,53659,133,5020000,53659,-0.50,9999.99,1.07,1.07,107331308,1.07,1.07,107331308 +N2 인버스 레버리지 S&P500 ETN,Q550045,7,1163,2,15,1.31,1006,3,2000000,1006,1.31,9999.99,0.05,0.05,1168949,0.05,0.05,1168949 +RISE 주식혼합,183710,8,43960,5,-50,-0.11,209,1,200000,209,-0.11,9999.99,0.10,0.10,9190580,0.10,0.10,9190580 +KB 미국채 10년 ETN,Q580059,9,10300,2,65,0.64,200,1,1000000,200,0.64,9999.99,0.02,0.02,2058500,0.02,0.02,2058500 +TIGER 한중전기차(합성),449680,10,7600,5,-105,-1.36,1520,9,850000,1520,-1.36,9999.99,0.18,0.18,11476210,0.18,0.18,11476210 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,11,11920,2,450,3.92,1415,9,1000000,1415,3.92,9999.99,0.14,0.14,16832610,0.14,0.14,16832610 +키움 레버리지 반도체TOP10 ETN,Q760013,12,13890,5,-450,-3.14,15257,100,1500000,15257,-3.14,9999.99,1.02,1.02,211620075,1.02,1.02,211620075 +PLUS 신흥국MSCI인버스(합성 H),373530,13,10200,2,55,0.54,1002,7,520000,1002,0.54,9999.99,0.19,0.19,10150345,0.19,0.19,10150345 +ACE 장기자산배분액티브,0021C0,14,10110,2,80,0.80,23665,178,1000000,23665,0.80,9999.99,2.37,2.37,238129362,2.36,2.36,238129362 +KODEX 일본TOPIX100,101280,15,21825,5,-225,-1.02,553822,5070,1720000,553822,-1.02,9999.99,32.20,32.20,12100919994,32.24,32.24,12100919994 +PLUS 심천차이넥스트(합성),256450,16,8465,2,100,1.20,2417,27,500000,2417,1.20,8951.85,0.48,0.48,20214542,0.48,0.48,20214542 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,17,20475,2,175,0.86,2084,26,1000000,2084,0.86,8015.38,0.21,0.21,42780095,0.21,0.21,42780095 +HANARO 200선물레버리지1.5X,486780,18,15240,5,-70,-0.46,1507,21,380000,1507,-0.46,7176.19,0.40,0.40,22834120,0.39,0.39,22834120 +티엔엔터테인먼트,131100,19,1878,2,316,20.23,5130913,73355,28048252,5130913,20.23,6994.63,18.29,18.29,9587898279,18.20,18.20,9587898279 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,20,29005,2,1170,4.20,127,2,1000000,127,4.20,6350.00,0.01,0.01,3699890,0.01,0.01,3699890 +TIGER 미국AI반도체팹리스,491830,21,11290,5,-25,-0.22,537420,9087,2000000,537420,-0.22,5914.16,26.87,26.87,6051388760,26.80,26.80,6051388760 +RISE 글로벌테크놀로지(합성 H),276650,22,31445,5,-405,-1.27,1392,24,750000,1392,-1.27,5800.00,0.19,0.19,43944820,0.19,0.19,43944820 +SGA,049470,23,483,2,63,15.00,8887333,160465,58862249,8887333,15.00,5538.49,15.10,15.10,4536251625,15.96,15.96,4536251625 +RISE 25-06 은행채(AA+이상)액티브,483230,24,51740,2,5,0.01,106,2,1406000,106,0.01,5300.00,0.01,0.01,5484740,0.01,0.01,5484740 +KODEX 최소변동성,279540,25,11675,5,-60,-0.51,48,1,600000,48,-0.51,4800.00,0.01,0.01,560120,0.01,0.01,560120 +PLUS TDF2040액티브,433860,26,12795,5,-70,-0.54,8343,177,210000,8343,-0.54,4713.56,3.97,3.97,106611432,3.97,3.97,106611432 +KIWOOM KRX100,100910,27,6320,2,25,0.40,15110,323,2100000,15110,0.40,4678.02,0.72,0.72,94266800,0.71,0.71,94266800 +SOL 국고채30년액티브,474390,28,55935,2,25,0.04,1091,24,160000,1091,0.04,4545.83,0.68,0.68,61003455,0.68,0.68,61003455 +KIWOOM 미국달러선물인버스,139660,29,8470,5,-105,-1.22,6017,141,6820000,6017,-1.22,4267.38,0.09,0.09,51014545,0.09,0.09,51014545 +파인텍,131760,30,832,2,48,6.12,1938782,55182,43431583,1938782,6.12,3513.43,4.46,4.46,1611170174,4.46,4.46,1611170174