From cf2a5af2b63eab10ce524571e951e2b26068e26b Mon Sep 17 00:00:00 2001 From: ened Date: Tue, 3 Jun 2025 18:01:32 +0900 Subject: [PATCH] Update 2025-06-03 240 top30,price --- .../20250603/top30-atvtr-20250603-090002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-091002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-092002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-093002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-094002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-095002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-100002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-101002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-102002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-103002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-104002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-105002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-110002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-111002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-112002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-113002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-114001.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-115002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-120001.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-121002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-122002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-123002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-124002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-125002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-130002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-131001.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-132002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-133002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-134002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-135001.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-140001.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-141001.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-142002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-143001.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-144002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-145002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-150002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-151002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-152002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-153002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-154002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-155002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-160002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-161002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-162002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-163002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-164002.csv | 31 +++++++++++++++++++ .../20250603/top30-atvtr-20250603-165002.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-090000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-091000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-092000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-093000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-094000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-095000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-100000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-101000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-102000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-103000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-104000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-105000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-110000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-111000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-112000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-113000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-114000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-115000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-120000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-121000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-122000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-123000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-124001.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-125001.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-130001.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-131000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-132001.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-133001.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-134001.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-135000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-140000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-141000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-142001.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-143000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-144000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-145000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-150000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-151001.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-152000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-153001.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-154000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-155000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-160000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-161000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-162000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-163000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-164000.csv | 31 +++++++++++++++++++ top30/20250603/top30-av-20250603-165000.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-090001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-091001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-092001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-093001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-094001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-095001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-100001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-101001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-102001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-103001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-104001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-105001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-110001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-111001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-112001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-113001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-114001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-115001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-120001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-121001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-122001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-123001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-124001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-125001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-130001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-131001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-132001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-133001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-134002.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-135001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-140001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-141000.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-142001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-143001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-144001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-145001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-150001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-151001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-152001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-153001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-154001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-155001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-160001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-161001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-162001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-163001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-164001.csv | 31 +++++++++++++++++++ top30/20250603/top30-avtr-20250603-165001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-090001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-091002.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-092002.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-093001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-094002.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-095001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-100001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-101001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-102001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-103001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-104001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-105001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-110001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-111002.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-112001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-113001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-114001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-115001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-120001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-121001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-122001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-123001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-124002.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-125002.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-130002.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-131001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-132002.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-133002.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-134002.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-135001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-140001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-141001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-142002.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-143001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-144002.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-145001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-150001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-151002.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-152002.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-153002.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-154001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-155001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-160001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-161001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-162001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-163001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-164001.csv | 31 +++++++++++++++++++ top30/20250603/top30-tv-20250603-165001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-090001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-091001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-092001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-093001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-094001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-095001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-100001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-101001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-102001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-103001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-104001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-105001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-110001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-111001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-112001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-113001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-114000.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-115001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-120000.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-121001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-122001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-123001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-124001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-125001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-130001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-131000.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-132001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-133001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-134001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-135000.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-140000.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-141000.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-142001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-143000.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-144001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-145001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-150001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-151001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-152001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-153001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-154001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-155001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-160001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-161001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-162001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-163001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-164001.csv | 31 +++++++++++++++++++ top30/20250603/top30-vir-20250603-165001.csv | 31 +++++++++++++++++++ 240 files changed, 7440 insertions(+) create mode 100644 top30/20250603/top30-atvtr-20250603-090002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-091002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-092002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-093002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-094002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-095002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-100002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-101002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-102002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-103002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-104002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-105002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-110002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-111002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-112002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-113002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-114001.csv create mode 100644 top30/20250603/top30-atvtr-20250603-115002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-120001.csv create mode 100644 top30/20250603/top30-atvtr-20250603-121002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-122002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-123002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-124002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-125002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-130002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-131001.csv create mode 100644 top30/20250603/top30-atvtr-20250603-132002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-133002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-134002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-135001.csv create mode 100644 top30/20250603/top30-atvtr-20250603-140001.csv create mode 100644 top30/20250603/top30-atvtr-20250603-141001.csv create mode 100644 top30/20250603/top30-atvtr-20250603-142002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-143001.csv create mode 100644 top30/20250603/top30-atvtr-20250603-144002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-145002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-150002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-151002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-152002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-153002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-154002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-155002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-160002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-161002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-162002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-163002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-164002.csv create mode 100644 top30/20250603/top30-atvtr-20250603-165002.csv create mode 100644 top30/20250603/top30-av-20250603-090000.csv create mode 100644 top30/20250603/top30-av-20250603-091000.csv create mode 100644 top30/20250603/top30-av-20250603-092000.csv create mode 100644 top30/20250603/top30-av-20250603-093000.csv create mode 100644 top30/20250603/top30-av-20250603-094000.csv create mode 100644 top30/20250603/top30-av-20250603-095000.csv create mode 100644 top30/20250603/top30-av-20250603-100000.csv create mode 100644 top30/20250603/top30-av-20250603-101000.csv create mode 100644 top30/20250603/top30-av-20250603-102000.csv create mode 100644 top30/20250603/top30-av-20250603-103000.csv create mode 100644 top30/20250603/top30-av-20250603-104000.csv create mode 100644 top30/20250603/top30-av-20250603-105000.csv create mode 100644 top30/20250603/top30-av-20250603-110000.csv create mode 100644 top30/20250603/top30-av-20250603-111000.csv create mode 100644 top30/20250603/top30-av-20250603-112000.csv create mode 100644 top30/20250603/top30-av-20250603-113000.csv create mode 100644 top30/20250603/top30-av-20250603-114000.csv create mode 100644 top30/20250603/top30-av-20250603-115000.csv create mode 100644 top30/20250603/top30-av-20250603-120000.csv create mode 100644 top30/20250603/top30-av-20250603-121000.csv create mode 100644 top30/20250603/top30-av-20250603-122000.csv create mode 100644 top30/20250603/top30-av-20250603-123000.csv create mode 100644 top30/20250603/top30-av-20250603-124001.csv create mode 100644 top30/20250603/top30-av-20250603-125001.csv create mode 100644 top30/20250603/top30-av-20250603-130001.csv create mode 100644 top30/20250603/top30-av-20250603-131000.csv create mode 100644 top30/20250603/top30-av-20250603-132001.csv create mode 100644 top30/20250603/top30-av-20250603-133001.csv create mode 100644 top30/20250603/top30-av-20250603-134001.csv create mode 100644 top30/20250603/top30-av-20250603-135000.csv create mode 100644 top30/20250603/top30-av-20250603-140000.csv create mode 100644 top30/20250603/top30-av-20250603-141000.csv create mode 100644 top30/20250603/top30-av-20250603-142001.csv create mode 100644 top30/20250603/top30-av-20250603-143000.csv create mode 100644 top30/20250603/top30-av-20250603-144000.csv create mode 100644 top30/20250603/top30-av-20250603-145000.csv create mode 100644 top30/20250603/top30-av-20250603-150000.csv create mode 100644 top30/20250603/top30-av-20250603-151001.csv create mode 100644 top30/20250603/top30-av-20250603-152000.csv create mode 100644 top30/20250603/top30-av-20250603-153001.csv create mode 100644 top30/20250603/top30-av-20250603-154000.csv create mode 100644 top30/20250603/top30-av-20250603-155000.csv create mode 100644 top30/20250603/top30-av-20250603-160000.csv create mode 100644 top30/20250603/top30-av-20250603-161000.csv create mode 100644 top30/20250603/top30-av-20250603-162000.csv create mode 100644 top30/20250603/top30-av-20250603-163000.csv create mode 100644 top30/20250603/top30-av-20250603-164000.csv create mode 100644 top30/20250603/top30-av-20250603-165000.csv create mode 100644 top30/20250603/top30-avtr-20250603-090001.csv create mode 100644 top30/20250603/top30-avtr-20250603-091001.csv create mode 100644 top30/20250603/top30-avtr-20250603-092001.csv create mode 100644 top30/20250603/top30-avtr-20250603-093001.csv create mode 100644 top30/20250603/top30-avtr-20250603-094001.csv create mode 100644 top30/20250603/top30-avtr-20250603-095001.csv create mode 100644 top30/20250603/top30-avtr-20250603-100001.csv create mode 100644 top30/20250603/top30-avtr-20250603-101001.csv create mode 100644 top30/20250603/top30-avtr-20250603-102001.csv create mode 100644 top30/20250603/top30-avtr-20250603-103001.csv create mode 100644 top30/20250603/top30-avtr-20250603-104001.csv create mode 100644 top30/20250603/top30-avtr-20250603-105001.csv create mode 100644 top30/20250603/top30-avtr-20250603-110001.csv create mode 100644 top30/20250603/top30-avtr-20250603-111001.csv create mode 100644 top30/20250603/top30-avtr-20250603-112001.csv create mode 100644 top30/20250603/top30-avtr-20250603-113001.csv create mode 100644 top30/20250603/top30-avtr-20250603-114001.csv create mode 100644 top30/20250603/top30-avtr-20250603-115001.csv create mode 100644 top30/20250603/top30-avtr-20250603-120001.csv create mode 100644 top30/20250603/top30-avtr-20250603-121001.csv create mode 100644 top30/20250603/top30-avtr-20250603-122001.csv create mode 100644 top30/20250603/top30-avtr-20250603-123001.csv create mode 100644 top30/20250603/top30-avtr-20250603-124001.csv create mode 100644 top30/20250603/top30-avtr-20250603-125001.csv create mode 100644 top30/20250603/top30-avtr-20250603-130001.csv create mode 100644 top30/20250603/top30-avtr-20250603-131001.csv create mode 100644 top30/20250603/top30-avtr-20250603-132001.csv create mode 100644 top30/20250603/top30-avtr-20250603-133001.csv create mode 100644 top30/20250603/top30-avtr-20250603-134002.csv create mode 100644 top30/20250603/top30-avtr-20250603-135001.csv create mode 100644 top30/20250603/top30-avtr-20250603-140001.csv create mode 100644 top30/20250603/top30-avtr-20250603-141000.csv create mode 100644 top30/20250603/top30-avtr-20250603-142001.csv create mode 100644 top30/20250603/top30-avtr-20250603-143001.csv create mode 100644 top30/20250603/top30-avtr-20250603-144001.csv create mode 100644 top30/20250603/top30-avtr-20250603-145001.csv create mode 100644 top30/20250603/top30-avtr-20250603-150001.csv create mode 100644 top30/20250603/top30-avtr-20250603-151001.csv create mode 100644 top30/20250603/top30-avtr-20250603-152001.csv create mode 100644 top30/20250603/top30-avtr-20250603-153001.csv create mode 100644 top30/20250603/top30-avtr-20250603-154001.csv create mode 100644 top30/20250603/top30-avtr-20250603-155001.csv create mode 100644 top30/20250603/top30-avtr-20250603-160001.csv create mode 100644 top30/20250603/top30-avtr-20250603-161001.csv create mode 100644 top30/20250603/top30-avtr-20250603-162001.csv create mode 100644 top30/20250603/top30-avtr-20250603-163001.csv create mode 100644 top30/20250603/top30-avtr-20250603-164001.csv create mode 100644 top30/20250603/top30-avtr-20250603-165001.csv create mode 100644 top30/20250603/top30-tv-20250603-090001.csv create mode 100644 top30/20250603/top30-tv-20250603-091002.csv create mode 100644 top30/20250603/top30-tv-20250603-092002.csv create mode 100644 top30/20250603/top30-tv-20250603-093001.csv create mode 100644 top30/20250603/top30-tv-20250603-094002.csv create mode 100644 top30/20250603/top30-tv-20250603-095001.csv create mode 100644 top30/20250603/top30-tv-20250603-100001.csv create mode 100644 top30/20250603/top30-tv-20250603-101001.csv create mode 100644 top30/20250603/top30-tv-20250603-102001.csv create mode 100644 top30/20250603/top30-tv-20250603-103001.csv create mode 100644 top30/20250603/top30-tv-20250603-104001.csv create mode 100644 top30/20250603/top30-tv-20250603-105001.csv create mode 100644 top30/20250603/top30-tv-20250603-110001.csv create mode 100644 top30/20250603/top30-tv-20250603-111002.csv create mode 100644 top30/20250603/top30-tv-20250603-112001.csv create mode 100644 top30/20250603/top30-tv-20250603-113001.csv create mode 100644 top30/20250603/top30-tv-20250603-114001.csv create mode 100644 top30/20250603/top30-tv-20250603-115001.csv create mode 100644 top30/20250603/top30-tv-20250603-120001.csv create mode 100644 top30/20250603/top30-tv-20250603-121001.csv create mode 100644 top30/20250603/top30-tv-20250603-122001.csv create mode 100644 top30/20250603/top30-tv-20250603-123001.csv create mode 100644 top30/20250603/top30-tv-20250603-124002.csv create mode 100644 top30/20250603/top30-tv-20250603-125002.csv create mode 100644 top30/20250603/top30-tv-20250603-130002.csv create mode 100644 top30/20250603/top30-tv-20250603-131001.csv create mode 100644 top30/20250603/top30-tv-20250603-132002.csv create mode 100644 top30/20250603/top30-tv-20250603-133002.csv create mode 100644 top30/20250603/top30-tv-20250603-134002.csv create mode 100644 top30/20250603/top30-tv-20250603-135001.csv create mode 100644 top30/20250603/top30-tv-20250603-140001.csv create mode 100644 top30/20250603/top30-tv-20250603-141001.csv create mode 100644 top30/20250603/top30-tv-20250603-142002.csv create mode 100644 top30/20250603/top30-tv-20250603-143001.csv create mode 100644 top30/20250603/top30-tv-20250603-144002.csv create mode 100644 top30/20250603/top30-tv-20250603-145001.csv create mode 100644 top30/20250603/top30-tv-20250603-150001.csv create mode 100644 top30/20250603/top30-tv-20250603-151002.csv create mode 100644 top30/20250603/top30-tv-20250603-152002.csv create mode 100644 top30/20250603/top30-tv-20250603-153002.csv create mode 100644 top30/20250603/top30-tv-20250603-154001.csv create mode 100644 top30/20250603/top30-tv-20250603-155001.csv create mode 100644 top30/20250603/top30-tv-20250603-160001.csv create mode 100644 top30/20250603/top30-tv-20250603-161001.csv create mode 100644 top30/20250603/top30-tv-20250603-162001.csv create mode 100644 top30/20250603/top30-tv-20250603-163001.csv create mode 100644 top30/20250603/top30-tv-20250603-164001.csv create mode 100644 top30/20250603/top30-tv-20250603-165001.csv create mode 100644 top30/20250603/top30-vir-20250603-090001.csv create mode 100644 top30/20250603/top30-vir-20250603-091001.csv create mode 100644 top30/20250603/top30-vir-20250603-092001.csv create mode 100644 top30/20250603/top30-vir-20250603-093001.csv create mode 100644 top30/20250603/top30-vir-20250603-094001.csv create mode 100644 top30/20250603/top30-vir-20250603-095001.csv create mode 100644 top30/20250603/top30-vir-20250603-100001.csv create mode 100644 top30/20250603/top30-vir-20250603-101001.csv create mode 100644 top30/20250603/top30-vir-20250603-102001.csv create mode 100644 top30/20250603/top30-vir-20250603-103001.csv create mode 100644 top30/20250603/top30-vir-20250603-104001.csv create mode 100644 top30/20250603/top30-vir-20250603-105001.csv create mode 100644 top30/20250603/top30-vir-20250603-110001.csv create mode 100644 top30/20250603/top30-vir-20250603-111001.csv create mode 100644 top30/20250603/top30-vir-20250603-112001.csv create mode 100644 top30/20250603/top30-vir-20250603-113001.csv create mode 100644 top30/20250603/top30-vir-20250603-114000.csv create mode 100644 top30/20250603/top30-vir-20250603-115001.csv create mode 100644 top30/20250603/top30-vir-20250603-120000.csv create mode 100644 top30/20250603/top30-vir-20250603-121001.csv create mode 100644 top30/20250603/top30-vir-20250603-122001.csv create mode 100644 top30/20250603/top30-vir-20250603-123001.csv create mode 100644 top30/20250603/top30-vir-20250603-124001.csv create mode 100644 top30/20250603/top30-vir-20250603-125001.csv create mode 100644 top30/20250603/top30-vir-20250603-130001.csv create mode 100644 top30/20250603/top30-vir-20250603-131000.csv create mode 100644 top30/20250603/top30-vir-20250603-132001.csv create mode 100644 top30/20250603/top30-vir-20250603-133001.csv create mode 100644 top30/20250603/top30-vir-20250603-134001.csv create mode 100644 top30/20250603/top30-vir-20250603-135000.csv create mode 100644 top30/20250603/top30-vir-20250603-140000.csv create mode 100644 top30/20250603/top30-vir-20250603-141000.csv create mode 100644 top30/20250603/top30-vir-20250603-142001.csv create mode 100644 top30/20250603/top30-vir-20250603-143000.csv create mode 100644 top30/20250603/top30-vir-20250603-144001.csv create mode 100644 top30/20250603/top30-vir-20250603-145001.csv create mode 100644 top30/20250603/top30-vir-20250603-150001.csv create mode 100644 top30/20250603/top30-vir-20250603-151001.csv create mode 100644 top30/20250603/top30-vir-20250603-152001.csv create mode 100644 top30/20250603/top30-vir-20250603-153001.csv create mode 100644 top30/20250603/top30-vir-20250603-154001.csv create mode 100644 top30/20250603/top30-vir-20250603-155001.csv create mode 100644 top30/20250603/top30-vir-20250603-160001.csv create mode 100644 top30/20250603/top30-vir-20250603-161001.csv create mode 100644 top30/20250603/top30-vir-20250603-162001.csv create mode 100644 top30/20250603/top30-vir-20250603-163001.csv create mode 100644 top30/20250603/top30-vir-20250603-164001.csv create mode 100644 top30/20250603/top30-vir-20250603-165001.csv diff --git a/top30/20250603/top30-atvtr-20250603-090002.csv b/top30/20250603/top30-atvtr-20250603-090002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-091002.csv b/top30/20250603/top30-atvtr-20250603-091002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-092002.csv b/top30/20250603/top30-atvtr-20250603-092002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-093002.csv b/top30/20250603/top30-atvtr-20250603-093002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-094002.csv b/top30/20250603/top30-atvtr-20250603-094002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-095002.csv b/top30/20250603/top30-atvtr-20250603-095002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-100002.csv b/top30/20250603/top30-atvtr-20250603-100002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-101002.csv b/top30/20250603/top30-atvtr-20250603-101002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-102002.csv b/top30/20250603/top30-atvtr-20250603-102002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-103002.csv b/top30/20250603/top30-atvtr-20250603-103002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-104002.csv b/top30/20250603/top30-atvtr-20250603-104002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-105002.csv b/top30/20250603/top30-atvtr-20250603-105002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-110002.csv b/top30/20250603/top30-atvtr-20250603-110002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-111002.csv b/top30/20250603/top30-atvtr-20250603-111002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-112002.csv b/top30/20250603/top30-atvtr-20250603-112002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-113002.csv b/top30/20250603/top30-atvtr-20250603-113002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-114001.csv b/top30/20250603/top30-atvtr-20250603-114001.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-115002.csv b/top30/20250603/top30-atvtr-20250603-115002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-120001.csv b/top30/20250603/top30-atvtr-20250603-120001.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-121002.csv b/top30/20250603/top30-atvtr-20250603-121002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-122002.csv b/top30/20250603/top30-atvtr-20250603-122002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-123002.csv b/top30/20250603/top30-atvtr-20250603-123002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-124002.csv b/top30/20250603/top30-atvtr-20250603-124002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-125002.csv b/top30/20250603/top30-atvtr-20250603-125002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-130002.csv b/top30/20250603/top30-atvtr-20250603-130002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-131001.csv b/top30/20250603/top30-atvtr-20250603-131001.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-132002.csv b/top30/20250603/top30-atvtr-20250603-132002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-133002.csv b/top30/20250603/top30-atvtr-20250603-133002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-134002.csv b/top30/20250603/top30-atvtr-20250603-134002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-135001.csv b/top30/20250603/top30-atvtr-20250603-135001.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-140001.csv b/top30/20250603/top30-atvtr-20250603-140001.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-141001.csv b/top30/20250603/top30-atvtr-20250603-141001.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-142002.csv b/top30/20250603/top30-atvtr-20250603-142002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-143001.csv b/top30/20250603/top30-atvtr-20250603-143001.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-144002.csv b/top30/20250603/top30-atvtr-20250603-144002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-145002.csv b/top30/20250603/top30-atvtr-20250603-145002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-150002.csv b/top30/20250603/top30-atvtr-20250603-150002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-151002.csv b/top30/20250603/top30-atvtr-20250603-151002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-152002.csv b/top30/20250603/top30-atvtr-20250603-152002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-153002.csv b/top30/20250603/top30-atvtr-20250603-153002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-154002.csv b/top30/20250603/top30-atvtr-20250603-154002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-155002.csv b/top30/20250603/top30-atvtr-20250603-155002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-160002.csv b/top30/20250603/top30-atvtr-20250603-160002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-161002.csv b/top30/20250603/top30-atvtr-20250603-161002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-162002.csv b/top30/20250603/top30-atvtr-20250603-162002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-163002.csv b/top30/20250603/top30-atvtr-20250603-163002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-164002.csv b/top30/20250603/top30-atvtr-20250603-164002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-atvtr-20250603-165002.csv b/top30/20250603/top30-atvtr-20250603-165002.csv new file mode 100644 index 000000000000..86b973bd6c77 --- /dev/null +++ b/top30/20250603/top30-atvtr-20250603-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +바이오비쥬,489460,3,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,4,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +유라클,088340,5,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +솔루스첨단소재2우B,33637L,9,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +파루,043200,10,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +넥스턴바이오,089140,11,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +TIGER 지주회사,307520,14,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +태웅,044490,15,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +DH오토리드,290120,20,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +대보마그네틱,290670,21,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +캡스톤파트너스,452300,22,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +원익,032940,24,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +에너토크,019990,25,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,26,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +DSC인베스트먼트,241520,27,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,28,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +아모센스,357580,29,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-av-20250603-090000.csv b/top30/20250603/top30-av-20250603-090000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-091000.csv b/top30/20250603/top30-av-20250603-091000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-091000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-092000.csv b/top30/20250603/top30-av-20250603-092000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-093000.csv b/top30/20250603/top30-av-20250603-093000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-093000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-094000.csv b/top30/20250603/top30-av-20250603-094000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-094000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-095000.csv b/top30/20250603/top30-av-20250603-095000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-095000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-100000.csv b/top30/20250603/top30-av-20250603-100000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-100000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-101000.csv b/top30/20250603/top30-av-20250603-101000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-101000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-102000.csv b/top30/20250603/top30-av-20250603-102000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-102000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-103000.csv b/top30/20250603/top30-av-20250603-103000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-103000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-104000.csv b/top30/20250603/top30-av-20250603-104000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-104000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-105000.csv b/top30/20250603/top30-av-20250603-105000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-105000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-110000.csv b/top30/20250603/top30-av-20250603-110000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-110000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-111000.csv b/top30/20250603/top30-av-20250603-111000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-111000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-112000.csv b/top30/20250603/top30-av-20250603-112000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-112000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-113000.csv b/top30/20250603/top30-av-20250603-113000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-113000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-114000.csv b/top30/20250603/top30-av-20250603-114000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-114000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-115000.csv b/top30/20250603/top30-av-20250603-115000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-115000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-120000.csv b/top30/20250603/top30-av-20250603-120000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-120000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-121000.csv b/top30/20250603/top30-av-20250603-121000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-121000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-122000.csv b/top30/20250603/top30-av-20250603-122000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-122000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-123000.csv b/top30/20250603/top30-av-20250603-123000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-123000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-124001.csv b/top30/20250603/top30-av-20250603-124001.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-125001.csv b/top30/20250603/top30-av-20250603-125001.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-125001.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-130001.csv b/top30/20250603/top30-av-20250603-130001.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-131000.csv b/top30/20250603/top30-av-20250603-131000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-131000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-132001.csv b/top30/20250603/top30-av-20250603-132001.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-132001.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-133001.csv b/top30/20250603/top30-av-20250603-133001.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-134001.csv b/top30/20250603/top30-av-20250603-134001.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-135000.csv b/top30/20250603/top30-av-20250603-135000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-135000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-140000.csv b/top30/20250603/top30-av-20250603-140000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-141000.csv b/top30/20250603/top30-av-20250603-141000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-141000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-142001.csv b/top30/20250603/top30-av-20250603-142001.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-143000.csv b/top30/20250603/top30-av-20250603-143000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-143000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-144000.csv b/top30/20250603/top30-av-20250603-144000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-145000.csv b/top30/20250603/top30-av-20250603-145000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-145000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-150000.csv b/top30/20250603/top30-av-20250603-150000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-150000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-151001.csv b/top30/20250603/top30-av-20250603-151001.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-152000.csv b/top30/20250603/top30-av-20250603-152000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-153001.csv b/top30/20250603/top30-av-20250603-153001.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-154000.csv b/top30/20250603/top30-av-20250603-154000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-155000.csv b/top30/20250603/top30-av-20250603-155000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-155000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-160000.csv b/top30/20250603/top30-av-20250603-160000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-161000.csv b/top30/20250603/top30-av-20250603-161000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-162000.csv b/top30/20250603/top30-av-20250603-162000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-162000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-163000.csv b/top30/20250603/top30-av-20250603-163000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-163000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-164000.csv b/top30/20250603/top30-av-20250603-164000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-164000.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,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-av-20250603-165000.csv b/top30/20250603/top30-av-20250603-165000.csv new file mode 100644 index 000000000000..d2cb45479092 --- /dev/null +++ b/top30/20250603/top30-av-20250603-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +미스터블루,207760,2,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-5,-4.90,51722830,62663604,1497000000,51722830,-4.90,82.54,3.46,3.46,5032969226,3.47,3.47,5032969226 +키스트론,475430,4,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +우듬지팜,403490,5,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +MDS테크,086960,6,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 +파루,043200,7,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +KODEX 코스닥150레버리지,233740,8,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +DH오토웨어,025440,9,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +KODEX 코스닥150선물인버스,251340,10,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +KODEX 인버스,114800,11,4200,2,10,0.24,20687326,24685528,139800000,20687326,0.24,83.80,14.80,14.80,86648556195,14.76,14.76,86648556195 +KODEX 2차전지산업레버리지,462330,12,717,5,-16,-2.18,19881550,18690936,254900000,19881550,-2.18,106.37,7.80,7.80,14349406392,7.85,7.85,14349406392 +핑거스토리,417180,13,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +KODEX 레버리지,122630,14,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +상상인증권,001290,15,773,2,69,9.80,17757257,44962668,108337120,17757257,9.80,39.49,16.39,16.39,13692345046,16.35,16.35,13692345046 +한국비엔씨,256840,16,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +바이오비쥬,489460,17,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +삼성전자,005930,18,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +태웅,044490,19,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +네오이뮨텍,950220,20,1142,5,-398,-25.84,10235421,874855,98867465,10235421,-25.84,1169.96,10.35,10.35,12149369042,10.76,10.76,12149369042 +두산에너빌리티,034020,21,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +DSC인베스트먼트,241520,22,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +웹케시,053580,23,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +나인테크,267320,24,3620,2,190,5.54,9095877,18812120,53398327,9095877,5.54,48.35,17.03,17.03,32947998047,17.04,17.04,32947998047 +신원,009270,25,1822,5,-98,-5.10,8826604,33275180,100052356,8826604,-5.10,26.53,8.82,8.82,15884379917,8.71,8.71,15884379917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,83,5,-4,-4.60,8811158,8150913,633000000,8811158,-4.60,108.10,1.39,1.39,725223318,1.38,1.38,725223318 +삼성중공업,010140,27,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +소니드,060230,28,431,2,6,1.41,8714344,1271308,73759273,8714344,1.41,685.46,11.81,11.81,4115298728,12.95,12.95,4115298728 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1107,2,52,4.93,8532463,6940289,404000000,8532463,4.93,122.94,2.11,2.11,9420332024,2.11,2.11,9420332024 +TIGER 화장품,228790,30,3775,2,160,4.43,8447377,4523260,61410000,8447377,4.43,186.75,13.76,13.76,31726732607,13.69,13.69,31726732607 diff --git a/top30/20250603/top30-avtr-20250603-090001.csv b/top30/20250603/top30-avtr-20250603-090001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-091001.csv b/top30/20250603/top30-avtr-20250603-091001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-092001.csv b/top30/20250603/top30-avtr-20250603-092001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-093001.csv b/top30/20250603/top30-avtr-20250603-093001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-094001.csv b/top30/20250603/top30-avtr-20250603-094001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-095001.csv b/top30/20250603/top30-avtr-20250603-095001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-100001.csv b/top30/20250603/top30-avtr-20250603-100001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-101001.csv b/top30/20250603/top30-avtr-20250603-101001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-102001.csv b/top30/20250603/top30-avtr-20250603-102001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-103001.csv b/top30/20250603/top30-avtr-20250603-103001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-104001.csv b/top30/20250603/top30-avtr-20250603-104001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-105001.csv b/top30/20250603/top30-avtr-20250603-105001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-110001.csv b/top30/20250603/top30-avtr-20250603-110001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-111001.csv b/top30/20250603/top30-avtr-20250603-111001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-112001.csv b/top30/20250603/top30-avtr-20250603-112001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-113001.csv b/top30/20250603/top30-avtr-20250603-113001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-114001.csv b/top30/20250603/top30-avtr-20250603-114001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-115001.csv b/top30/20250603/top30-avtr-20250603-115001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-120001.csv b/top30/20250603/top30-avtr-20250603-120001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-121001.csv b/top30/20250603/top30-avtr-20250603-121001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-122001.csv b/top30/20250603/top30-avtr-20250603-122001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-123001.csv b/top30/20250603/top30-avtr-20250603-123001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-124001.csv b/top30/20250603/top30-avtr-20250603-124001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-125001.csv b/top30/20250603/top30-avtr-20250603-125001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-130001.csv b/top30/20250603/top30-avtr-20250603-130001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-131001.csv b/top30/20250603/top30-avtr-20250603-131001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-132001.csv b/top30/20250603/top30-avtr-20250603-132001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-133001.csv b/top30/20250603/top30-avtr-20250603-133001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-134002.csv b/top30/20250603/top30-avtr-20250603-134002.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-135001.csv b/top30/20250603/top30-avtr-20250603-135001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-140001.csv b/top30/20250603/top30-avtr-20250603-140001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-141000.csv b/top30/20250603/top30-avtr-20250603-141000.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-142001.csv b/top30/20250603/top30-avtr-20250603-142001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-143001.csv b/top30/20250603/top30-avtr-20250603-143001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-144001.csv b/top30/20250603/top30-avtr-20250603-144001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-145001.csv b/top30/20250603/top30-avtr-20250603-145001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-150001.csv b/top30/20250603/top30-avtr-20250603-150001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-151001.csv b/top30/20250603/top30-avtr-20250603-151001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-152001.csv b/top30/20250603/top30-avtr-20250603-152001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-153001.csv b/top30/20250603/top30-avtr-20250603-153001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-154001.csv b/top30/20250603/top30-avtr-20250603-154001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-155001.csv b/top30/20250603/top30-avtr-20250603-155001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-160001.csv b/top30/20250603/top30-avtr-20250603-160001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-161001.csv b/top30/20250603/top30-avtr-20250603-161001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-162001.csv b/top30/20250603/top30-avtr-20250603-162001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-163001.csv b/top30/20250603/top30-avtr-20250603-163001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-164001.csv b/top30/20250603/top30-avtr-20250603-164001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-avtr-20250603-165001.csv b/top30/20250603/top30-avtr-20250603-165001.csv new file mode 100644 index 000000000000..05dbc618c15d --- /dev/null +++ b/top30/20250603/top30-avtr-20250603-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +핑거스토리,417180,2,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +유라클,088340,3,24300,1,5600,29.95,3807890,229077,4358068,3807890,29.95,1662.28,87.38,87.38,84379685220,79.68,79.68,84379685220 +바이오비쥬,489460,4,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +미스터블루,207760,5,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,17555,5,-1235,-6.57,767035,218040,1000000,767035,-6.57,351.79,76.70,76.70,13509620800,76.96,76.96,13509620800 +우듬지팜,403490,7,1880,2,115,6.52,31889845,6089516,45212464,31889845,6.52,523.68,70.53,70.53,61840301560,72.75,72.75,61840301560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,19335,2,980,5.34,703853,111796,1000000,703853,5.34,629.59,70.39,70.39,13637200440,70.53,70.53,13637200440 +파루,043200,9,1180,2,150,14.56,28873554,42696520,41804315,28873554,14.56,67.63,69.07,69.07,33626282942,68.17,68.17,33626282942 +웹케시,053580,10,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +TIGER 지주회사,307520,11,12680,5,-5,-0.04,867567,984094,1400000,867567,-0.04,88.16,61.97,61.97,10976628106,61.83,61.83,10976628106 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,17565,5,-1165,-6.22,617573,221679,1000000,617573,-6.22,278.59,61.76,61.76,10901611885,62.06,62.06,10901611885 +태웅,044490,13,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +솔루스첨단소재2우B,33637L,14,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +넥스턴바이오,089140,15,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +세코닉스,053450,16,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,19365,2,1010,5.50,556559,28498,1000000,556559,5.50,1952.98,55.66,55.66,10779978657,55.67,55.67,10779978657 +PLUS 차이나AI테크TOP10,0047N0,18,9570,5,-130,-1.34,411505,403312,800000,411505,-1.34,102.03,51.44,51.44,3937545899,51.43,51.43,3937545899 +DH오토웨어,025440,19,922,2,28,3.13,22337633,5475098,48781224,22337633,3.13,407.99,45.79,45.79,23119566883,51.40,51.40,23119566883 +대보마그네틱,290670,20,22350,2,400,1.82,3430801,9939042,7857660,3430801,1.82,34.52,43.66,43.66,81202003925,46.24,46.24,81202003925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,17580,5,-1170,-6.24,427360,170794,1000000,427360,-6.24,250.22,42.74,42.74,7565135785,43.03,43.03,7565135785 +DH오토리드,290120,22,3100,5,-245,-7.32,6319782,938610,15515138,6319782,-7.32,673.31,40.73,40.73,24114586326,50.14,50.14,24114586326 +캡스톤파트너스,452300,23,3170,5,-140,-4.23,5654400,1978064,14100755,5654400,-4.23,285.86,40.10,40.10,19272703015,43.12,43.12,19272703015 +아모센스,357580,24,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +원익,032940,25,4930,2,325,7.06,6540054,1601084,18193230,6540054,7.06,408.48,35.95,35.95,34732702694,38.72,38.72,34732702694 +DSC인베스트먼트,241520,26,6990,2,700,11.13,9477233,2070564,27000000,9477233,11.13,457.71,35.10,35.10,66236370090,35.10,35.10,66236370090 +KODEX 코스닥150선물인버스,251340,27,3840,5,-45,-1.16,22330263,20442106,64200000,22330263,-1.16,109.24,34.78,34.78,86023819173,34.89,34.89,86023819173 +에너토크,019990,28,7400,5,-380,-4.88,3359140,249756,9756088,3359140,-4.88,1344.97,34.43,34.43,26669812175,36.94,36.94,26669812175 +상지건설,042940,29,18490,5,-2060,-10.02,2274148,2439085,6828712,2274148,-10.02,93.24,33.30,33.30,45024099475,35.66,35.66,45024099475 +MDS테크,086960,30,1384,2,33,2.44,29665210,8745256,92821788,29665210,2.44,339.21,31.96,31.96,41680307679,32.44,32.44,41680307679 diff --git a/top30/20250603/top30-tv-20250603-090001.csv b/top30/20250603/top30-tv-20250603-090001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-091002.csv b/top30/20250603/top30-tv-20250603-091002.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-092002.csv b/top30/20250603/top30-tv-20250603-092002.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-093001.csv b/top30/20250603/top30-tv-20250603-093001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-094002.csv b/top30/20250603/top30-tv-20250603-094002.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-095001.csv b/top30/20250603/top30-tv-20250603-095001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-100001.csv b/top30/20250603/top30-tv-20250603-100001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-101001.csv b/top30/20250603/top30-tv-20250603-101001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-102001.csv b/top30/20250603/top30-tv-20250603-102001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-103001.csv b/top30/20250603/top30-tv-20250603-103001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-104001.csv b/top30/20250603/top30-tv-20250603-104001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-105001.csv b/top30/20250603/top30-tv-20250603-105001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-110001.csv b/top30/20250603/top30-tv-20250603-110001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-111002.csv b/top30/20250603/top30-tv-20250603-111002.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-112001.csv b/top30/20250603/top30-tv-20250603-112001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-113001.csv b/top30/20250603/top30-tv-20250603-113001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-114001.csv b/top30/20250603/top30-tv-20250603-114001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-115001.csv b/top30/20250603/top30-tv-20250603-115001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-120001.csv b/top30/20250603/top30-tv-20250603-120001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-121001.csv b/top30/20250603/top30-tv-20250603-121001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-122001.csv b/top30/20250603/top30-tv-20250603-122001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-123001.csv b/top30/20250603/top30-tv-20250603-123001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-124002.csv b/top30/20250603/top30-tv-20250603-124002.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-125002.csv b/top30/20250603/top30-tv-20250603-125002.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-130002.csv b/top30/20250603/top30-tv-20250603-130002.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-131001.csv b/top30/20250603/top30-tv-20250603-131001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-132002.csv b/top30/20250603/top30-tv-20250603-132002.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-133002.csv b/top30/20250603/top30-tv-20250603-133002.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-134002.csv b/top30/20250603/top30-tv-20250603-134002.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-135001.csv b/top30/20250603/top30-tv-20250603-135001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-140001.csv b/top30/20250603/top30-tv-20250603-140001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-141001.csv b/top30/20250603/top30-tv-20250603-141001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-142002.csv b/top30/20250603/top30-tv-20250603-142002.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-143001.csv b/top30/20250603/top30-tv-20250603-143001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-144002.csv b/top30/20250603/top30-tv-20250603-144002.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-145001.csv b/top30/20250603/top30-tv-20250603-145001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-150001.csv b/top30/20250603/top30-tv-20250603-150001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-151002.csv b/top30/20250603/top30-tv-20250603-151002.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-152002.csv b/top30/20250603/top30-tv-20250603-152002.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-153002.csv b/top30/20250603/top30-tv-20250603-153002.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-154001.csv b/top30/20250603/top30-tv-20250603-154001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-155001.csv b/top30/20250603/top30-tv-20250603-155001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-160001.csv b/top30/20250603/top30-tv-20250603-160001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-161001.csv b/top30/20250603/top30-tv-20250603-161001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-162001.csv b/top30/20250603/top30-tv-20250603-162001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-163001.csv b/top30/20250603/top30-tv-20250603-163001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-164001.csv b/top30/20250603/top30-tv-20250603-164001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-tv-20250603-165001.csv b/top30/20250603/top30-tv-20250603-165001.csv new file mode 100644 index 000000000000..89d8f424cc49 --- /dev/null +++ b/top30/20250603/top30-tv-20250603-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,600,1.07,12870515,26219684,5919637922,12870515,1.07,49.09,0.22,0.22,730318709208,0.22,0.22,730318709208 +키스트론,475430,2,9660,2,6060,168.33,41787479,0,17848110,41787479,168.33,0.00,234.13,234.13,410507391985,238.10,238.10,410507391985 +두산에너빌리티,034020,3,40950,2,600,1.49,10013882,12787928,640561146,10013882,1.49,78.31,1.56,1.56,409377235800,1.56,1.56,409377235800 +SK하이닉스,000660,4,207500,2,3000,1.47,1775752,4826628,728002365,1775752,1.47,36.79,0.24,0.24,367619366000,0.24,0.24,367619366000 +KODEX 200선물인버스2X,252670,5,1914,2,1,0.05,181814907,167848176,689400000,181814907,0.05,108.32,26.37,26.37,346770662487,26.28,26.28,346770662487 +태웅,044490,6,27500,2,4600,20.09,12252677,5648207,20007381,12252677,20.09,216.93,61.24,61.24,334608337275,60.82,60.82,334608337275 +KODEX 레버리지,122630,7,17485,2,10,0.06,18218842,13812577,133050000,18218842,0.06,131.90,13.69,13.69,319722081041,13.74,13.74,319722081041 +KODEX 200,069500,8,36125,5,-15,-0.04,7397312,7705176,174650000,7397312,-0.04,96.00,4.24,4.24,267581333664,4.24,4.24,267581333664 +바이오비쥬,489460,9,19490,2,2800,16.78,12946147,847455,15044430,12946147,16.78,1527.65,86.05,86.05,247624712710,84.45,84.45,247624712710 +현대로템,064350,10,152000,2,5600,3.83,1311533,2072980,109142293,1311533,3.83,63.27,1.20,1.20,199804785800,1.20,1.20,199804785800 +KODEX 코스닥150레버리지,233740,11,7280,2,135,1.89,24024401,18891684,263900000,24024401,1.89,127.17,9.10,9.10,174366821711,9.08,9.08,174366821711 +웹케시,053580,12,18160,2,3240,21.72,9249230,1114184,13636248,9249230,21.72,830.13,67.83,67.83,162760349190,65.73,65.73,162760349190 +실리콘투,257720,13,51900,2,4700,9.96,3161332,942493,61171908,3161332,9.96,335.42,5.17,5.17,162350693975,5.11,5.11,162350693975 +KB금융,105560,14,100000,5,-4300,-4.12,1481522,3421277,393528423,1481522,-4.12,43.30,0.38,0.38,148784814810,0.38,0.38,148784814810 +알테오젠,196170,15,350000,2,20000,6.06,426366,300581,53464968,426366,6.06,141.85,0.80,0.80,148131212500,0.79,0.79,148131212500 +삼성중공업,010140,16,16790,5,-110,-0.65,8741868,22615588,880000000,8741868,-0.65,38.65,0.99,0.99,146843098850,0.99,0.99,146843098850 +현대건설,000720,17,65700,2,1900,2.98,2257010,3060752,111355765,2257010,2.98,73.74,2.03,2.03,146557338500,2.00,2.00,146557338500 +HD현대중공업,329180,18,428000,2,22500,5.55,313351,184038,88773116,313351,5.55,170.26,0.35,0.35,132261245250,0.35,0.35,132261245250 +한화에어로스페이스,012450,19,835000,2,24000,2.96,156208,436671,47296201,156208,2.96,35.77,0.33,0.33,130125590500,0.33,0.33,130125590500 +한화오션,042660,20,77800,5,-200,-0.26,1499970,2995093,306413394,1499970,-0.26,50.08,0.49,0.49,115950994900,0.49,0.49,115950994900 +한화시스템,272210,21,43350,5,-2050,-4.52,2558857,9085152,188919389,2558857,-4.52,28.17,1.35,1.35,112245594875,1.37,1.37,112245594875 +미스터블루,207760,22,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +신한지주,055550,23,55800,5,-2300,-3.96,1899090,2273662,495842065,1899090,-3.96,83.53,0.38,0.38,106109412352,0.38,0.38,106109412352 +현대차,005380,24,184000,5,-1300,-0.70,538182,781444,204757766,538182,-0.70,68.87,0.26,0.26,98954289900,0.26,0.26,98954289900 +HD현대에너지솔루션,322000,25,52200,2,3950,8.19,1875810,2985173,11200000,1875810,8.19,62.84,16.75,16.75,95706361850,16.37,16.37,95706361850 +한국비엔씨,256840,26,5890,2,300,5.37,15537078,11021760,68394886,15537078,5.37,140.97,22.72,22.72,93758610190,23.27,23.27,93758610190 +하나금융지주,086790,27,70000,5,-2700,-3.71,1318834,1639475,287240880,1318834,-3.71,80.44,0.46,0.46,92584542950,0.46,0.46,92584542950 +에이피알,278470,28,123200,2,7900,6.85,749381,471245,37646555,749381,6.85,159.02,1.99,1.99,91779010250,1.98,1.98,91779010250 +카카오,035720,29,43150,2,450,1.05,2075682,3539065,441711295,2075682,1.05,58.65,0.47,0.47,89171105800,0.47,0.47,89171105800 +달바글로벌,483650,30,152000,2,2000,1.33,586570,1279342,12069665,586570,1.33,45.85,4.86,4.86,87638468600,4.78,4.78,87638468600 diff --git a/top30/20250603/top30-vir-20250603-090001.csv b/top30/20250603/top30-vir-20250603-090001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-091001.csv b/top30/20250603/top30-vir-20250603-091001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-092001.csv b/top30/20250603/top30-vir-20250603-092001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-093001.csv b/top30/20250603/top30-vir-20250603-093001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-094001.csv b/top30/20250603/top30-vir-20250603-094001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-095001.csv b/top30/20250603/top30-vir-20250603-095001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-100001.csv b/top30/20250603/top30-vir-20250603-100001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-101001.csv b/top30/20250603/top30-vir-20250603-101001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-102001.csv b/top30/20250603/top30-vir-20250603-102001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-103001.csv b/top30/20250603/top30-vir-20250603-103001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-104001.csv b/top30/20250603/top30-vir-20250603-104001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-105001.csv b/top30/20250603/top30-vir-20250603-105001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-110001.csv b/top30/20250603/top30-vir-20250603-110001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-111001.csv b/top30/20250603/top30-vir-20250603-111001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-112001.csv b/top30/20250603/top30-vir-20250603-112001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-113001.csv b/top30/20250603/top30-vir-20250603-113001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-114000.csv b/top30/20250603/top30-vir-20250603-114000.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-115001.csv b/top30/20250603/top30-vir-20250603-115001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-120000.csv b/top30/20250603/top30-vir-20250603-120000.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-121001.csv b/top30/20250603/top30-vir-20250603-121001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-122001.csv b/top30/20250603/top30-vir-20250603-122001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-123001.csv b/top30/20250603/top30-vir-20250603-123001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-124001.csv b/top30/20250603/top30-vir-20250603-124001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-125001.csv b/top30/20250603/top30-vir-20250603-125001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-130001.csv b/top30/20250603/top30-vir-20250603-130001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-131000.csv b/top30/20250603/top30-vir-20250603-131000.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-132001.csv b/top30/20250603/top30-vir-20250603-132001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-133001.csv b/top30/20250603/top30-vir-20250603-133001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-134001.csv b/top30/20250603/top30-vir-20250603-134001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-135000.csv b/top30/20250603/top30-vir-20250603-135000.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-140000.csv b/top30/20250603/top30-vir-20250603-140000.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-141000.csv b/top30/20250603/top30-vir-20250603-141000.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-142001.csv b/top30/20250603/top30-vir-20250603-142001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-143000.csv b/top30/20250603/top30-vir-20250603-143000.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-144001.csv b/top30/20250603/top30-vir-20250603-144001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-145001.csv b/top30/20250603/top30-vir-20250603-145001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-150001.csv b/top30/20250603/top30-vir-20250603-150001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-151001.csv b/top30/20250603/top30-vir-20250603-151001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-152001.csv b/top30/20250603/top30-vir-20250603-152001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-153001.csv b/top30/20250603/top30-vir-20250603-153001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-154001.csv b/top30/20250603/top30-vir-20250603-154001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-155001.csv b/top30/20250603/top30-vir-20250603-155001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-160001.csv b/top30/20250603/top30-vir-20250603-160001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-161001.csv b/top30/20250603/top30-vir-20250603-161001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-162001.csv b/top30/20250603/top30-vir-20250603-162001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-163001.csv b/top30/20250603/top30-vir-20250603-163001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-164001.csv b/top30/20250603/top30-vir-20250603-164001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845 diff --git a/top30/20250603/top30-vir-20250603-165001.csv b/top30/20250603/top30-vir-20250603-165001.csv new file mode 100644 index 000000000000..7ae8624ec8aa --- /dev/null +++ b/top30/20250603/top30-vir-20250603-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 차이나A50커넥트MSCI,441330,1,9070,5,-310,-3.30,25164,1,650000,25164,-3.30,9999.99,3.87,3.87,229410395,3.89,3.89,229410395 +KODEX 멀티팩터,337120,2,13015,5,-90,-0.69,46132,5,600000,46132,-0.69,9999.99,7.69,7.69,600738950,7.69,7.69,600738950 +KODEX MSCI EM선물(H),291890,3,8610,5,-90,-1.03,50429,10,550000,50429,-1.03,9999.99,9.17,9.17,433990665,9.16,9.16,433990665 +N2 레버리지 구리 선물 ETN(H),Q550069,4,18390,2,1040,5.99,2002,2,1000000,2002,5.99,9999.99,0.20,0.20,36953605,0.20,0.20,36953605 +KIWOOM 글로벌퓨처모빌리티,394350,5,11580,5,-125,-1.07,11784,21,2100000,11784,-1.07,9999.99,0.56,0.56,136699350,0.56,0.56,136699350 +아모센스,357580,6,7380,1,1700,29.93,4138686,13644,11220264,4138686,29.93,9999.99,36.89,36.89,28882097540,34.88,34.88,28882097540 +한투 인버스 2X 구리 선물 ETN,Q570073,7,13400,5,-1290,-8.78,5401,20,1000000,5401,-8.78,9999.99,0.54,0.54,73466800,0.55,0.55,73466800 +내츄럴엔도텍,168330,8,2800,2,465,19.91,5717288,22381,31754900,5717288,19.91,9999.99,18.00,18.00,16817403721,18.91,18.91,16817403721 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23820,5,-345,-1.43,2616,11,500000,2616,-1.43,9999.99,0.52,0.52,62119440,0.52,0.52,62119440 +솔루스첨단소재2우B,33637L,10,4230,2,95,2.30,2268170,10117,3778296,2268170,2.30,9999.99,60.03,60.03,11164680393,69.86,69.86,11164680393 +신한 옥수수 선물 ETN(H),Q500013,11,8075,5,-60,-0.74,7450,34,2000000,7450,-0.74,9999.99,0.37,0.37,60130380,0.37,0.37,60130380 +넥스턴바이오,089140,12,2870,2,190,7.09,7596505,35461,12836984,7596505,7.09,9999.99,59.18,59.18,24556055987,66.65,66.65,24556055987 +삼성 나스닥 100 ETN,Q530120,13,11325,5,-45,-0.40,7269,38,1000000,7269,-0.40,9999.99,0.73,0.73,82989115,0.73,0.73,82989115 +1Q 차이나H(H),472350,14,14935,5,-215,-1.42,7547,44,1200000,7547,-1.42,9999.99,0.63,0.63,112160340,0.63,0.63,112160340 +신한 구리 선물 ETN(H),Q500018,15,21820,2,840,4.00,70347,436,2000000,70347,4.00,9999.99,3.52,3.52,1526326585,3.50,3.50,1526326585 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56950,2,165,0.29,318,2,110000,318,0.29,9999.99,0.29,0.29,18118535,0.29,0.29,18118535 +FOCUS ESG리더스,285690,17,11855,5,-50,-0.42,580,4,900000,580,-0.42,9999.99,0.06,0.06,6837300,0.06,0.06,6837300 +엔비티,236810,18,2800,5,-105,-3.61,2619887,19692,16975426,2619887,-3.61,9999.99,15.43,15.43,8147716150,17.14,17.14,8147716150 +핑거스토리,417180,19,2665,2,155,6.18,18499767,141593,16816209,18499767,6.18,9999.99,110.01,110.01,53253808359,118.83,118.83,53253808359 +메리츠 국채10년 ETN,Q610018,20,10805,5,-60,-0.55,121,1,2000000,121,-0.55,9999.99,0.01,0.01,1307405,0.01,0.01,1307405 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15845,5,-10,-0.06,108,1,1000000,108,-0.06,9999.99,0.01,0.01,1711220,0.01,0.01,1711220 +세코닉스,053450,22,5960,2,500,9.16,8314795,79211,14792803,8314795,9.16,9999.99,56.21,56.21,51605321790,58.53,58.53,51605321790 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101315,5,-110,-0.11,501,5,278000,501,-0.11,9999.99,0.18,0.18,50736315,0.18,0.18,50736315 +미스터블루,207760,24,1577,2,250,18.84,66574008,675858,83079783,66574008,18.84,9850.29,80.13,80.13,107529824922,82.07,82.07,107529824922 +아이씨에이치,368600,25,2660,2,20,0.76,2085773,22967,17538346,2085773,0.76,9081.61,11.89,11.89,6322069423,13.55,13.55,6322069423 +이노시뮬레이션,274400,26,4400,2,45,1.03,710613,8297,7819826,710613,1.03,8564.70,9.09,9.09,3555128836,10.33,10.33,3555128836 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,8675,5,-90,-1.03,253,3,2000000,253,-1.03,8433.33,0.01,0.01,2191240,0.01,0.01,2191240 +SOL KIS단기통안채,363510,28,110495,2,20,0.02,325,4,240000,325,0.02,8125.00,0.14,0.14,35910875,0.14,0.14,35910875 +하나31호스팩,469900,29,2090,2,10,0.48,13337,169,5605000,13337,0.48,7891.72,0.24,0.24,27748605,0.24,0.24,27748605 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,4090,5,-95,-2.27,2659,34,1000000,2659,-2.27,7820.59,0.27,0.27,10887845,0.27,0.27,10887845