From d591fcf52f4089d7151029552a8c6704df531eed Mon Sep 17 00:00:00 2001 From: ened Date: Fri, 20 Jun 2025 18:01:33 +0900 Subject: [PATCH] Update 2025-06-20 240 top30,price --- .../20250620/top30-atvtr-20250620-090001.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-091001.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-092001.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-093001.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-094002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-095002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-100002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-101002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-102002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-103002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-104002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-105002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-110002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-111002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-112002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-113002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-114002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-115001.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-120002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-121002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-122002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-123002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-124002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-125002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-130001.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-131001.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-132001.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-133002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-134002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-135002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-140002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-141002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-142002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-143002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-144001.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-145002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-150002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-151002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-152002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-153001.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-154002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-155002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-160001.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-161001.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-162002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-163002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-164002.csv | 31 +++++++++++++++++++ .../20250620/top30-atvtr-20250620-165002.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-090000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-091000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-092000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-093000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-094000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-095000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-100000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-101000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-102000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-103000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-104001.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-105001.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-110001.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-111001.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-112001.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-113000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-114000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-115000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-120000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-121000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-122000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-123000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-124001.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-125001.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-130000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-131000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-132000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-133001.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-134000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-135000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-140000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-141001.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-142001.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-143001.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-144000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-145000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-150000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-151000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-152000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-153000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-154000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-155001.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-160000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-161000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-162001.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-163000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-164000.csv | 31 +++++++++++++++++++ top30/20250620/top30-av-20250620-165000.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-090001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-091001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-092001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-093001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-094001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-095001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-100001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-101001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-102001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-103001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-104001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-105001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-110001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-111001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-112002.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-113001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-114001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-115001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-120001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-121001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-122001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-123001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-124001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-125001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-130001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-131001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-132001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-133001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-134001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-135001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-140001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-141001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-142001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-143001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-144000.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-145001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-150001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-151001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-152001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-153001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-154001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-155001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-160001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-161001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-162001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-163001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-164001.csv | 31 +++++++++++++++++++ top30/20250620/top30-avtr-20250620-165001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-090001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-091001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-092001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-093001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-094001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-095001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-100001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-101001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-102001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-103002.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-104002.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-105002.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-110002.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-111002.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-112002.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-113001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-114001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-115001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-120001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-121001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-122001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-123002.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-124002.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-125002.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-130001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-131001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-132001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-133002.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-134001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-135001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-140002.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-141002.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-142002.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-143002.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-144001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-145002.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-150002.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-151001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-152001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-153001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-154001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-155002.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-160001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-161001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-162002.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-163001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-164001.csv | 31 +++++++++++++++++++ top30/20250620/top30-tv-20250620-165002.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-090000.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-091000.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-092000.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-093000.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-094000.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-095000.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-100000.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-101001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-102001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-103001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-104001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-105001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-110001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-111001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-112001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-113000.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-114000.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-115000.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-120001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-121001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-122001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-123001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-124001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-125001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-130000.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-131000.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-132000.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-133001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-134001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-135001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-140001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-141001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-142001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-143001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-144000.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-145001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-150001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-151001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-152000.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-153000.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-154001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-155001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-160000.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-161000.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-162001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-163001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-164001.csv | 31 +++++++++++++++++++ top30/20250620/top30-vir-20250620-165001.csv | 31 +++++++++++++++++++ 240 files changed, 7440 insertions(+) create mode 100644 top30/20250620/top30-atvtr-20250620-090001.csv create mode 100644 top30/20250620/top30-atvtr-20250620-091001.csv create mode 100644 top30/20250620/top30-atvtr-20250620-092001.csv create mode 100644 top30/20250620/top30-atvtr-20250620-093001.csv create mode 100644 top30/20250620/top30-atvtr-20250620-094002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-095002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-100002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-101002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-102002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-103002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-104002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-105002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-110002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-111002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-112002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-113002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-114002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-115001.csv create mode 100644 top30/20250620/top30-atvtr-20250620-120002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-121002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-122002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-123002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-124002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-125002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-130001.csv create mode 100644 top30/20250620/top30-atvtr-20250620-131001.csv create mode 100644 top30/20250620/top30-atvtr-20250620-132001.csv create mode 100644 top30/20250620/top30-atvtr-20250620-133002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-134002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-135002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-140002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-141002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-142002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-143002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-144001.csv create mode 100644 top30/20250620/top30-atvtr-20250620-145002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-150002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-151002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-152002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-153001.csv create mode 100644 top30/20250620/top30-atvtr-20250620-154002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-155002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-160001.csv create mode 100644 top30/20250620/top30-atvtr-20250620-161001.csv create mode 100644 top30/20250620/top30-atvtr-20250620-162002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-163002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-164002.csv create mode 100644 top30/20250620/top30-atvtr-20250620-165002.csv create mode 100644 top30/20250620/top30-av-20250620-090000.csv create mode 100644 top30/20250620/top30-av-20250620-091000.csv create mode 100644 top30/20250620/top30-av-20250620-092000.csv create mode 100644 top30/20250620/top30-av-20250620-093000.csv create mode 100644 top30/20250620/top30-av-20250620-094000.csv create mode 100644 top30/20250620/top30-av-20250620-095000.csv create mode 100644 top30/20250620/top30-av-20250620-100000.csv create mode 100644 top30/20250620/top30-av-20250620-101000.csv create mode 100644 top30/20250620/top30-av-20250620-102000.csv create mode 100644 top30/20250620/top30-av-20250620-103000.csv create mode 100644 top30/20250620/top30-av-20250620-104001.csv create mode 100644 top30/20250620/top30-av-20250620-105001.csv create mode 100644 top30/20250620/top30-av-20250620-110001.csv create mode 100644 top30/20250620/top30-av-20250620-111001.csv create mode 100644 top30/20250620/top30-av-20250620-112001.csv create mode 100644 top30/20250620/top30-av-20250620-113000.csv create mode 100644 top30/20250620/top30-av-20250620-114000.csv create mode 100644 top30/20250620/top30-av-20250620-115000.csv create mode 100644 top30/20250620/top30-av-20250620-120000.csv create mode 100644 top30/20250620/top30-av-20250620-121000.csv create mode 100644 top30/20250620/top30-av-20250620-122000.csv create mode 100644 top30/20250620/top30-av-20250620-123000.csv create mode 100644 top30/20250620/top30-av-20250620-124001.csv create mode 100644 top30/20250620/top30-av-20250620-125001.csv create mode 100644 top30/20250620/top30-av-20250620-130000.csv create mode 100644 top30/20250620/top30-av-20250620-131000.csv create mode 100644 top30/20250620/top30-av-20250620-132000.csv create mode 100644 top30/20250620/top30-av-20250620-133001.csv create mode 100644 top30/20250620/top30-av-20250620-134000.csv create mode 100644 top30/20250620/top30-av-20250620-135000.csv create mode 100644 top30/20250620/top30-av-20250620-140000.csv create mode 100644 top30/20250620/top30-av-20250620-141001.csv create mode 100644 top30/20250620/top30-av-20250620-142001.csv create mode 100644 top30/20250620/top30-av-20250620-143001.csv create mode 100644 top30/20250620/top30-av-20250620-144000.csv create mode 100644 top30/20250620/top30-av-20250620-145000.csv create mode 100644 top30/20250620/top30-av-20250620-150000.csv create mode 100644 top30/20250620/top30-av-20250620-151000.csv create mode 100644 top30/20250620/top30-av-20250620-152000.csv create mode 100644 top30/20250620/top30-av-20250620-153000.csv create mode 100644 top30/20250620/top30-av-20250620-154000.csv create mode 100644 top30/20250620/top30-av-20250620-155001.csv create mode 100644 top30/20250620/top30-av-20250620-160000.csv create mode 100644 top30/20250620/top30-av-20250620-161000.csv create mode 100644 top30/20250620/top30-av-20250620-162001.csv create mode 100644 top30/20250620/top30-av-20250620-163000.csv create mode 100644 top30/20250620/top30-av-20250620-164000.csv create mode 100644 top30/20250620/top30-av-20250620-165000.csv create mode 100644 top30/20250620/top30-avtr-20250620-090001.csv create mode 100644 top30/20250620/top30-avtr-20250620-091001.csv create mode 100644 top30/20250620/top30-avtr-20250620-092001.csv create mode 100644 top30/20250620/top30-avtr-20250620-093001.csv create mode 100644 top30/20250620/top30-avtr-20250620-094001.csv create mode 100644 top30/20250620/top30-avtr-20250620-095001.csv create mode 100644 top30/20250620/top30-avtr-20250620-100001.csv create mode 100644 top30/20250620/top30-avtr-20250620-101001.csv create mode 100644 top30/20250620/top30-avtr-20250620-102001.csv create mode 100644 top30/20250620/top30-avtr-20250620-103001.csv create mode 100644 top30/20250620/top30-avtr-20250620-104001.csv create mode 100644 top30/20250620/top30-avtr-20250620-105001.csv create mode 100644 top30/20250620/top30-avtr-20250620-110001.csv create mode 100644 top30/20250620/top30-avtr-20250620-111001.csv create mode 100644 top30/20250620/top30-avtr-20250620-112002.csv create mode 100644 top30/20250620/top30-avtr-20250620-113001.csv create mode 100644 top30/20250620/top30-avtr-20250620-114001.csv create mode 100644 top30/20250620/top30-avtr-20250620-115001.csv create mode 100644 top30/20250620/top30-avtr-20250620-120001.csv create mode 100644 top30/20250620/top30-avtr-20250620-121001.csv create mode 100644 top30/20250620/top30-avtr-20250620-122001.csv create mode 100644 top30/20250620/top30-avtr-20250620-123001.csv create mode 100644 top30/20250620/top30-avtr-20250620-124001.csv create mode 100644 top30/20250620/top30-avtr-20250620-125001.csv create mode 100644 top30/20250620/top30-avtr-20250620-130001.csv create mode 100644 top30/20250620/top30-avtr-20250620-131001.csv create mode 100644 top30/20250620/top30-avtr-20250620-132001.csv create mode 100644 top30/20250620/top30-avtr-20250620-133001.csv create mode 100644 top30/20250620/top30-avtr-20250620-134001.csv create mode 100644 top30/20250620/top30-avtr-20250620-135001.csv create mode 100644 top30/20250620/top30-avtr-20250620-140001.csv create mode 100644 top30/20250620/top30-avtr-20250620-141001.csv create mode 100644 top30/20250620/top30-avtr-20250620-142001.csv create mode 100644 top30/20250620/top30-avtr-20250620-143001.csv create mode 100644 top30/20250620/top30-avtr-20250620-144000.csv create mode 100644 top30/20250620/top30-avtr-20250620-145001.csv create mode 100644 top30/20250620/top30-avtr-20250620-150001.csv create mode 100644 top30/20250620/top30-avtr-20250620-151001.csv create mode 100644 top30/20250620/top30-avtr-20250620-152001.csv create mode 100644 top30/20250620/top30-avtr-20250620-153001.csv create mode 100644 top30/20250620/top30-avtr-20250620-154001.csv create mode 100644 top30/20250620/top30-avtr-20250620-155001.csv create mode 100644 top30/20250620/top30-avtr-20250620-160001.csv create mode 100644 top30/20250620/top30-avtr-20250620-161001.csv create mode 100644 top30/20250620/top30-avtr-20250620-162001.csv create mode 100644 top30/20250620/top30-avtr-20250620-163001.csv create mode 100644 top30/20250620/top30-avtr-20250620-164001.csv create mode 100644 top30/20250620/top30-avtr-20250620-165001.csv create mode 100644 top30/20250620/top30-tv-20250620-090001.csv create mode 100644 top30/20250620/top30-tv-20250620-091001.csv create mode 100644 top30/20250620/top30-tv-20250620-092001.csv create mode 100644 top30/20250620/top30-tv-20250620-093001.csv create mode 100644 top30/20250620/top30-tv-20250620-094001.csv create mode 100644 top30/20250620/top30-tv-20250620-095001.csv create mode 100644 top30/20250620/top30-tv-20250620-100001.csv create mode 100644 top30/20250620/top30-tv-20250620-101001.csv create mode 100644 top30/20250620/top30-tv-20250620-102001.csv create mode 100644 top30/20250620/top30-tv-20250620-103002.csv create mode 100644 top30/20250620/top30-tv-20250620-104002.csv create mode 100644 top30/20250620/top30-tv-20250620-105002.csv create mode 100644 top30/20250620/top30-tv-20250620-110002.csv create mode 100644 top30/20250620/top30-tv-20250620-111002.csv create mode 100644 top30/20250620/top30-tv-20250620-112002.csv create mode 100644 top30/20250620/top30-tv-20250620-113001.csv create mode 100644 top30/20250620/top30-tv-20250620-114001.csv create mode 100644 top30/20250620/top30-tv-20250620-115001.csv create mode 100644 top30/20250620/top30-tv-20250620-120001.csv create mode 100644 top30/20250620/top30-tv-20250620-121001.csv create mode 100644 top30/20250620/top30-tv-20250620-122001.csv create mode 100644 top30/20250620/top30-tv-20250620-123002.csv create mode 100644 top30/20250620/top30-tv-20250620-124002.csv create mode 100644 top30/20250620/top30-tv-20250620-125002.csv create mode 100644 top30/20250620/top30-tv-20250620-130001.csv create mode 100644 top30/20250620/top30-tv-20250620-131001.csv create mode 100644 top30/20250620/top30-tv-20250620-132001.csv create mode 100644 top30/20250620/top30-tv-20250620-133002.csv create mode 100644 top30/20250620/top30-tv-20250620-134001.csv create mode 100644 top30/20250620/top30-tv-20250620-135001.csv create mode 100644 top30/20250620/top30-tv-20250620-140002.csv create mode 100644 top30/20250620/top30-tv-20250620-141002.csv create mode 100644 top30/20250620/top30-tv-20250620-142002.csv create mode 100644 top30/20250620/top30-tv-20250620-143002.csv create mode 100644 top30/20250620/top30-tv-20250620-144001.csv create mode 100644 top30/20250620/top30-tv-20250620-145002.csv create mode 100644 top30/20250620/top30-tv-20250620-150002.csv create mode 100644 top30/20250620/top30-tv-20250620-151001.csv create mode 100644 top30/20250620/top30-tv-20250620-152001.csv create mode 100644 top30/20250620/top30-tv-20250620-153001.csv create mode 100644 top30/20250620/top30-tv-20250620-154001.csv create mode 100644 top30/20250620/top30-tv-20250620-155002.csv create mode 100644 top30/20250620/top30-tv-20250620-160001.csv create mode 100644 top30/20250620/top30-tv-20250620-161001.csv create mode 100644 top30/20250620/top30-tv-20250620-162002.csv create mode 100644 top30/20250620/top30-tv-20250620-163001.csv create mode 100644 top30/20250620/top30-tv-20250620-164001.csv create mode 100644 top30/20250620/top30-tv-20250620-165002.csv create mode 100644 top30/20250620/top30-vir-20250620-090000.csv create mode 100644 top30/20250620/top30-vir-20250620-091000.csv create mode 100644 top30/20250620/top30-vir-20250620-092000.csv create mode 100644 top30/20250620/top30-vir-20250620-093000.csv create mode 100644 top30/20250620/top30-vir-20250620-094000.csv create mode 100644 top30/20250620/top30-vir-20250620-095000.csv create mode 100644 top30/20250620/top30-vir-20250620-100000.csv create mode 100644 top30/20250620/top30-vir-20250620-101001.csv create mode 100644 top30/20250620/top30-vir-20250620-102001.csv create mode 100644 top30/20250620/top30-vir-20250620-103001.csv create mode 100644 top30/20250620/top30-vir-20250620-104001.csv create mode 100644 top30/20250620/top30-vir-20250620-105001.csv create mode 100644 top30/20250620/top30-vir-20250620-110001.csv create mode 100644 top30/20250620/top30-vir-20250620-111001.csv create mode 100644 top30/20250620/top30-vir-20250620-112001.csv create mode 100644 top30/20250620/top30-vir-20250620-113000.csv create mode 100644 top30/20250620/top30-vir-20250620-114000.csv create mode 100644 top30/20250620/top30-vir-20250620-115000.csv create mode 100644 top30/20250620/top30-vir-20250620-120001.csv create mode 100644 top30/20250620/top30-vir-20250620-121001.csv create mode 100644 top30/20250620/top30-vir-20250620-122001.csv create mode 100644 top30/20250620/top30-vir-20250620-123001.csv create mode 100644 top30/20250620/top30-vir-20250620-124001.csv create mode 100644 top30/20250620/top30-vir-20250620-125001.csv create mode 100644 top30/20250620/top30-vir-20250620-130000.csv create mode 100644 top30/20250620/top30-vir-20250620-131000.csv create mode 100644 top30/20250620/top30-vir-20250620-132000.csv create mode 100644 top30/20250620/top30-vir-20250620-133001.csv create mode 100644 top30/20250620/top30-vir-20250620-134001.csv create mode 100644 top30/20250620/top30-vir-20250620-135001.csv create mode 100644 top30/20250620/top30-vir-20250620-140001.csv create mode 100644 top30/20250620/top30-vir-20250620-141001.csv create mode 100644 top30/20250620/top30-vir-20250620-142001.csv create mode 100644 top30/20250620/top30-vir-20250620-143001.csv create mode 100644 top30/20250620/top30-vir-20250620-144000.csv create mode 100644 top30/20250620/top30-vir-20250620-145001.csv create mode 100644 top30/20250620/top30-vir-20250620-150001.csv create mode 100644 top30/20250620/top30-vir-20250620-151001.csv create mode 100644 top30/20250620/top30-vir-20250620-152000.csv create mode 100644 top30/20250620/top30-vir-20250620-153000.csv create mode 100644 top30/20250620/top30-vir-20250620-154001.csv create mode 100644 top30/20250620/top30-vir-20250620-155001.csv create mode 100644 top30/20250620/top30-vir-20250620-160000.csv create mode 100644 top30/20250620/top30-vir-20250620-161000.csv create mode 100644 top30/20250620/top30-vir-20250620-162001.csv create mode 100644 top30/20250620/top30-vir-20250620-163001.csv create mode 100644 top30/20250620/top30-vir-20250620-164001.csv create mode 100644 top30/20250620/top30-vir-20250620-165001.csv diff --git a/top30/20250620/top30-atvtr-20250620-090001.csv b/top30/20250620/top30-atvtr-20250620-090001.csv new file mode 100644 index 000000000000..4cd72894ffca --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스2X일본니케이225선물 ETN(H),Q570107,1,15065,2,40,0.27,8593,22160,2500000,8593,0.27,38.78,0.34,0.34,129453545,0.34,0.34,129453545 +중앙에너비스,000440,2,20900,5,-2000,-8.73,17995,2322468,6227130,17995,-8.73,0.77,0.29,0.29,377044600,0.29,0.29,377044600 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,3,10550,3,0,0.00,2166,210127,1350000,2166,0.00,1.03,0.16,0.16,22851300,0.16,0.16,22851300 +바이오비쥬,489460,4,16950,3,0,0.00,22000,586825,15044430,22000,0.00,3.75,0.15,0.15,372900000,0.15,0.15,372900000 +피엔케이피부임상연구센타,347740,5,2995,3,0,0.00,25700,245466,30010576,25700,0.00,10.47,0.09,0.09,76971500,0.09,0.09,76971500 +KODEX 200선물인버스2X,252670,6,1543,3,0,0.00,519546,245081008,921500000,519546,0.00,0.21,0.06,0.06,801659478,0.06,0.06,801659478 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,7,34970,3,0,0.00,254,338,500000,254,0.00,75.15,0.05,0.05,8882380,0.05,0.05,8882380 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,8,3380,5,-20,-0.59,501,2535,1000000,501,-0.59,19.76,0.05,0.05,1693380,0.05,0.05,1693380 +사이냅소프트,466410,9,17100,3,0,0.00,2281,2085583,5037023,2281,0.00,0.11,0.05,0.05,39005100,0.05,0.05,39005100 +피아이이,452450,10,10480,3,0,0.00,15156,19903424,35826000,15156,0.00,0.08,0.04,0.04,158834880,0.04,0.04,158834880 +WON 미국S&P500,444490,11,15495,5,-25,-0.16,1000,19838,2500000,1000,-0.16,5.04,0.04,0.04,15495000,0.04,0.04,15495000 +평화산업,090080,12,1124,5,-1,-0.09,19679,1270367,54902259,19679,-0.09,1.55,0.04,0.04,22138862,0.04,0.04,22138862 +우리기술투자,041190,13,8650,5,-10,-0.12,23060,2816478,84000000,23060,-0.12,0.82,0.03,0.03,198345690,0.03,0.03,198345690 +보락,002760,14,1073,3,0,0.00,16000,259757,59900000,16000,0.00,6.16,0.03,0.03,17168000,0.03,0.03,17168000 +대동기어,008830,15,18640,2,240,1.30,2192,238196,8987520,2192,1.30,0.92,0.02,0.02,41004850,0.02,0.02,41004850 +KODEX 200,069500,16,40250,2,170,0.42,39151,11440487,164350000,39151,0.42,0.34,0.02,0.02,1575370305,0.02,0.02,1575370305 +KH바텍,060720,17,10800,2,170,1.60,4405,86392,23677442,4405,1.60,5.10,0.02,0.02,47558750,0.02,0.02,47558750 +한텍,098070,18,39500,3,0,0.00,1959,648544,11121141,1959,0.00,0.30,0.02,0.02,77380500,0.02,0.02,77380500 +PLUS 한화그룹주,0000J0,19,24920,3,0,0.00,869,546777,4950000,869,0.00,0.16,0.02,0.02,21655480,0.02,0.02,21655480 +대아티아이,045390,20,5610,2,70,1.26,12207,1401041,70473377,12207,1.26,0.87,0.02,0.02,68558850,0.02,0.02,68558850 +TIGER 지주회사,307520,21,13850,3,0,0.00,2000,848812,11550000,2000,0.00,0.24,0.02,0.02,27700000,0.02,0.02,27700000 +SKC,011790,22,112700,2,2100,1.90,5530,1279821,37868298,5530,1.90,0.43,0.01,0.01,625308400,0.01,0.01,625308400 +KODEX 레버리지,122630,23,21480,3,0,0.00,15537,23060796,119350000,15537,0.00,0.07,0.01,0.01,333734760,0.01,0.01,333734760 +대정화금,120240,24,14620,3,0,0.00,934,200338,7190391,934,0.00,0.47,0.01,0.01,13655080,0.01,0.01,13655080 +코츠테크놀로지,448710,25,21500,3,0,0.00,678,210215,5260589,678,0.00,0.32,0.01,0.01,14577000,0.01,0.01,14577000 +TIGER 코스닥150 레버리지,233160,26,8935,3,0,0.00,1000,443420,7850000,1000,0.00,0.23,0.01,0.01,8935000,0.01,0.01,8935000 +키스트론,475430,27,6670,3,0,0.00,2165,2477386,17848110,2165,0.00,0.09,0.01,0.01,14440550,0.01,0.01,14440550 +TIGER 인터넷TOP10,365000,28,4705,3,0,0.00,1505,5621355,12450000,1505,0.00,0.03,0.01,0.01,7081025,0.01,0.01,7081025 +노랑풍선,104620,29,5670,3,0,0.00,1672,8070981,15842126,1672,0.00,0.02,0.01,0.01,9480240,0.01,0.01,9480240 +심플랫폼,444530,30,17050,3,0,0.00,652,9109316,6241227,652,0.00,0.01,0.01,0.01,11116600,0.01,0.01,11116600 diff --git a/top30/20250620/top30-atvtr-20250620-091001.csv b/top30/20250620/top30-atvtr-20250620-091001.csv new file mode 100644 index 000000000000..17a0816aea36 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4190,2,255,6.48,9065722,15466013,27449486,9065722,6.48,58.62,33.03,33.03,39560539979,34.40,34.40,39560539979 +SOL 머니마켓액티브,484890,2,51630,5,-5,-0.01,33675,4351,220000,33675,-0.01,773.96,15.31,15.31,1738877000,15.31,15.31,1738877000 +이루온,065440,3,2175,2,90,4.32,3794783,9219367,27275020,3794783,4.32,41.16,13.91,13.91,8368648756,14.11,14.11,8368648756 +프리시젼바이오,335810,4,4015,2,505,14.39,1734322,1480896,11614526,1734322,14.39,117.11,14.93,14.93,6560052883,14.07,14.07,6560052883 +스튜디오미르,408900,5,4660,2,320,7.37,3871809,4488514,32729532,3871809,7.37,86.26,11.83,11.83,18881060340,12.38,12.38,18881060340 +에스퓨얼셀,288620,6,13670,2,2230,19.49,833171,36896,6979316,833171,19.49,2258.16,11.94,11.94,11065316055,11.60,11.60,11065316055 +HANARO 200선물인버스,306520,7,8700,5,-55,-0.63,40027,3458,350000,40027,-0.63,1157.52,11.44,11.44,349923875,11.49,11.49,349923875 +대창솔루션,096350,8,483,2,60,14.18,15893364,5964567,163761009,15893364,14.18,266.46,9.71,9.71,8352234161,10.56,10.56,8352234161 +위드텍,348350,9,10400,2,1510,16.99,967732,797908,10183600,967732,16.99,121.28,9.50,9.50,10947298040,10.34,10.34,10947298040 +신풍제약우,019175,10,51000,2,4550,9.80,239817,0,2200000,239817,9.80,0.00,10.90,10.90,11273022075,10.05,10.05,11273022075 +RISE 200선물레버리지,252400,11,19985,2,250,1.27,78296,114824,1100000,78296,1.27,68.19,7.12,7.12,1552471805,7.06,7.06,1552471805 +한텍,098070,12,40750,2,1250,3.16,776064,648544,11121141,776064,3.16,119.66,6.98,6.98,31235065500,6.89,6.89,31235065500 +우리기술,032820,13,4500,2,105,2.39,10688904,135827488,165530656,10688904,2.39,7.87,6.46,6.46,49290504715,6.62,6.62,49290504715 +범한퓨얼셀,382900,14,20450,2,2550,14.25,576407,69282,8761000,576407,14.25,831.97,6.58,6.58,11301995415,6.31,6.31,11301995415 +SOL 화장품TOP3플러스,0008T0,15,15810,2,550,3.60,250318,489522,4050000,250318,3.60,51.14,6.18,6.18,3940954248,6.15,6.15,3940954248 +오늘이엔엠,192410,16,1501,2,209,16.18,891552,202347,14235530,891552,16.18,440.61,6.26,6.26,1307152180,6.12,6.12,1307152180 +세아메카닉스,396300,17,2970,2,140,4.95,1523225,1829827,26489500,1523225,4.95,83.24,5.75,5.75,4589686627,5.83,5.83,4589686627 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,18,10395,5,-25,-0.24,121705,234636,2100000,121705,-0.24,51.87,5.80,5.80,1264842240,5.79,5.79,1264842240 +우진엔텍,457550,19,30450,2,850,2.87,510388,2617801,9271339,510388,2.87,19.50,5.51,5.51,16010040650,5.67,5.67,16010040650 +닷밀,464580,20,3280,2,345,11.75,508032,49751,9179743,508032,11.75,1021.15,5.53,5.53,1688194503,5.61,5.61,1688194503 +KODEX 코스닥150선물인버스,251340,21,3640,5,-25,-0.68,3669417,27421424,67000000,3669417,-0.68,13.38,5.48,5.48,13436623090,5.51,5.51,13436623090 +SOL KEDI메가테크액티브,444200,22,21990,2,15,0.07,82217,302892,1600000,82217,0.07,27.14,5.14,5.14,1805374205,5.13,5.13,1805374205 +비큐AI,148780,23,2770,2,15,0.54,1575895,58702196,31445725,1575895,0.54,2.68,5.01,5.01,4292789514,4.93,4.93,4292789514 +휴림로봇,090710,24,2270,2,115,5.34,4986434,2755182,110237793,4986434,5.34,180.98,4.52,4.52,11481094508,4.59,4.59,11481094508 +RISE 미국휴머노이드로봇,0036R0,25,11520,5,-45,-0.39,40377,120789,900000,40377,-0.39,33.43,4.49,4.49,466025810,4.49,4.49,466025810 +두산퓨얼셀2우B,33626L,26,11100,1,2560,29.98,140052,4368,2986300,140052,29.98,3206.32,4.69,4.69,1485482910,4.48,4.48,1485482910 +KODEX 200선물인버스2X,252670,27,1524,5,-19,-1.23,39196330,245081008,921500000,39196330,-1.23,15.99,4.25,4.25,60142724214,4.28,4.28,60142724214 +두산퓨얼셀1우,33626K,28,6910,1,1590,29.89,565688,39343,13364200,565688,29.89,1437.84,4.23,4.23,3788658770,4.10,4.10,3788658770 +SOL 국제금,0066W0,29,9820,2,10,0.10,46299,283812,1200000,46299,0.10,16.31,3.86,3.86,454764265,3.86,3.86,454764265 +마이크로컨텍솔,098120,30,18140,2,2140,13.38,327502,242653,8312766,327502,13.38,134.97,3.94,3.94,5660095665,3.75,3.75,5660095665 diff --git a/top30/20250620/top30-atvtr-20250620-092001.csv b/top30/20250620/top30-atvtr-20250620-092001.csv new file mode 100644 index 000000000000..5f05be363949 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4260,2,325,8.26,11698770,15466013,27449486,11698770,8.26,75.64,42.62,42.62,50854337248,43.49,43.49,50854337248 +에스퓨얼셀,288620,2,13510,2,2070,18.09,1448215,36896,6979316,1448215,18.09,3925.13,20.75,20.75,19590672105,20.78,20.78,19590672105 +이루온,065440,3,2075,5,-10,-0.48,4855573,9219367,27275020,4855573,-0.48,52.67,17.80,17.80,10638325585,18.80,18.80,10638325585 +프리시젼바이오,335810,4,4325,2,815,23.22,2192527,1480896,11614526,2192527,23.22,148.05,18.88,18.88,8458280795,16.84,16.84,8458280795 +RISE 플랫폼테마,427120,5,9260,5,-285,-2.99,82904,117212,520000,82904,-2.99,70.73,15.94,15.94,771089672,16.01,16.01,771089672 +신풍제약우,019175,6,48750,2,2300,4.95,349036,0,2200000,349036,4.95,0.00,15.87,15.87,16759071550,15.63,15.63,16759071550 +스튜디오미르,408900,7,4660,2,320,7.37,4938953,4488514,32729532,4938953,7.37,110.04,15.09,15.09,23822859430,15.62,15.62,23822859430 +위드텍,348350,8,9770,2,880,9.90,1407618,797908,10183600,1407618,9.90,176.41,13.82,13.82,15390944905,15.47,15.47,15390944905 +SOL 머니마켓액티브,484890,9,51630,5,-5,-0.01,33675,4351,220000,33675,-0.01,773.96,15.31,15.31,1738877000,15.31,15.31,1738877000 +SOL KEDI메가테크액티브,444200,10,21960,5,-15,-0.07,243734,302892,1600000,243734,-0.07,80.47,15.23,15.23,5354617005,15.24,15.24,5354617005 +대창솔루션,096350,11,468,2,45,10.64,22772193,5964567,163761009,22772193,10.64,381.79,13.91,13.91,11576601608,15.11,15.11,11576601608 +범한퓨얼셀,382900,12,20250,2,2350,13.13,1194866,69282,8761000,1194866,13.13,1724.64,13.64,13.64,24115791690,13.59,13.59,24115791690 +SOL 화장품TOP3플러스,0008T0,13,15995,2,735,4.82,521286,489522,4050000,521286,4.82,106.49,12.87,12.87,8253285818,12.74,12.74,8253285818 +HANARO 200선물인버스,306520,14,8700,5,-55,-0.63,40027,3458,350000,40027,-0.63,1157.52,11.44,11.44,349923875,11.49,11.49,349923875 +우리기술,032820,15,4055,5,-340,-7.74,15225142,135827488,165530656,15225142,-7.74,11.21,9.20,9.20,69409019853,10.34,10.34,69409019853 +오늘이엔엠,192410,16,1441,2,149,11.53,1400686,202347,14235530,1400686,11.53,692.22,9.84,9.84,2043866466,9.96,9.96,2043866466 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9920,5,-60,-0.60,146413,204288,1550000,146413,-0.60,71.67,9.45,9.45,1454575825,9.46,9.46,1454575825 +두산퓨얼셀1우,33626K,18,6620,2,1300,24.44,1210363,39343,13364200,1210363,24.44,3076.44,9.06,9.06,8185775315,9.25,9.25,8185775315 +한텍,098070,19,39050,5,-450,-1.14,994534,648544,11121141,994534,-1.14,153.35,8.94,8.94,39927692175,9.19,9.19,39927692175 +우진엔텍,457550,20,29850,2,250,0.84,774102,2617801,9271339,774102,0.84,29.57,8.35,8.35,23923935300,8.64,8.64,23923935300 +KODEX 코스닥150선물인버스,251340,21,3645,5,-20,-0.55,5536028,27421424,67000000,5536028,-0.55,20.19,8.26,8.26,20228034470,8.28,8.28,20228034470 +비큐AI,148780,22,2765,2,10,0.36,2432925,58702196,31445725,2432925,0.36,4.14,7.74,7.74,6631653108,7.63,7.63,6631653108 +RISE 200선물레버리지,252400,23,19820,2,85,0.43,79407,114824,1100000,79407,0.43,69.16,7.22,7.22,1574506300,7.22,7.22,1574506300 +세아메카닉스,396300,24,3000,2,170,6.01,1910286,1829827,26489500,1910286,6.01,104.40,7.21,7.21,5733973916,7.22,7.22,5733973916 +바른손이앤에이,035620,25,555,2,101,22.25,5475520,311804,74439675,5475520,22.25,1756.08,7.36,7.36,2913623752,7.05,7.05,2913623752 +엔에프씨,265740,26,9910,2,840,9.26,618865,1180488,8931800,618865,9.26,52.42,6.93,6.93,6177918115,6.98,6.98,6177918115 +닷밀,464580,27,3270,2,335,11.41,621126,49751,9179743,621126,11.41,1248.47,6.77,6.77,2063116493,6.87,6.87,2063116493 +휴림로봇,090710,28,2310,2,155,7.19,7505433,2755182,110237793,7505433,7.19,272.41,6.81,6.81,17266483340,6.78,6.78,17266483340 +TIGER K방산&우주,463250,29,31835,5,-100,-0.31,458255,1857272,6850000,458255,-0.31,24.67,6.69,6.69,14597852631,6.69,6.69,14597852631 +HANARO K-뷰티,479850,30,16190,2,540,3.45,105598,149502,1600000,105598,3.45,70.63,6.60,6.60,1694437980,6.54,6.54,1694437980 diff --git a/top30/20250620/top30-atvtr-20250620-093001.csv b/top30/20250620/top30-atvtr-20250620-093001.csv new file mode 100644 index 000000000000..0f8a81548901 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4230,2,295,7.50,13237215,15466013,27449486,13237215,7.50,85.59,48.22,48.22,57280604144,49.33,49.33,57280604144 +프리시젼바이오,335810,2,4065,2,555,15.81,2993266,1480896,11614526,2993266,15.81,202.13,25.77,25.77,11872944350,25.15,25.15,11872944350 +에스퓨얼셀,288620,3,12930,2,1490,13.02,1609185,36896,6979316,1609185,13.02,4361.41,23.06,23.06,21716684405,24.06,24.06,21716684405 +이루온,065440,4,2030,5,-55,-2.64,5626580,9219367,27275020,5626580,-2.64,61.03,20.63,20.63,12210170851,22.05,22.05,12210170851 +스튜디오미르,408900,5,4450,2,110,2.53,5841764,4488514,32729532,5841764,2.53,130.15,17.85,17.85,27900094769,19.16,19.16,27900094769 +SOL 화장품TOP3플러스,0008T0,6,16105,2,845,5.54,784277,489522,4050000,784277,5.54,160.21,19.36,19.36,12486486516,19.14,19.14,12486486516 +RISE 플랫폼테마,427120,7,9170,5,-375,-3.93,89781,117212,520000,89781,-3.93,76.60,17.27,17.27,834221032,17.49,17.49,834221032 +위드텍,348350,8,9550,2,660,7.42,1563747,797908,10183600,1563747,7.42,195.98,15.36,15.36,16898930015,17.38,17.38,16898930015 +신풍제약우,019175,9,52900,2,6450,13.89,415889,0,2200000,415889,13.89,0.00,18.90,18.90,20211235875,17.37,17.37,20211235875 +삐아,451250,10,13100,2,1630,14.21,1814222,146749,10089877,1814222,14.21,1236.28,17.98,17.98,22856242865,17.29,17.29,22856242865 +범한퓨얼셀,382900,11,19310,2,1410,7.88,1404313,69282,8761000,1404313,7.88,2026.95,16.03,16.03,28284850175,16.72,16.72,28284850175 +대창솔루션,096350,12,480,2,57,13.48,25857546,5964567,163761009,25857546,13.48,433.52,15.79,15.79,13042940125,16.59,16.59,13042940125 +SOL KEDI메가테크액티브,444200,13,21820,5,-155,-0.71,250585,302892,1600000,250585,-0.71,82.73,15.66,15.66,5504491140,15.77,15.77,5504491140 +SOL 머니마켓액티브,484890,14,51630,5,-5,-0.01,33779,4351,220000,33779,-0.01,776.35,15.35,15.35,1744246520,15.36,15.36,1744246520 +우리기술,032820,15,4110,5,-285,-6.48,22162310,135827488,165530656,22162310,-6.48,16.32,13.39,13.39,98247513994,14.44,14.44,98247513994 +토니모리,214420,16,13310,2,2550,23.70,3643290,528792,24054799,3643290,23.70,688.98,15.15,15.15,45492685310,14.21,14.21,45492685310 +한국화장품,123690,17,9460,1,2180,29.95,2311305,77146,16068000,2311305,29.95,2996.01,14.38,14.38,20774408740,13.67,13.67,20774408740 +오늘이엔엠,192410,18,1435,2,143,11.07,1724785,202347,14235530,1724785,11.07,852.39,12.12,12.12,2515696001,12.31,12.31,2515696001 +HANARO 200선물인버스,306520,19,8735,5,-20,-0.23,40227,3458,350000,40227,-0.23,1163.30,11.49,11.49,351670875,11.50,11.50,351670875 +바른손이앤에이,035620,20,590,1,136,29.96,9139805,311804,74439675,9139805,29.96,2931.27,12.28,12.28,5032634314,11.46,11.46,5032634314 +비큐AI,148780,21,2810,2,55,2.00,3512283,58702196,31445725,3512283,2.00,5.98,11.17,11.17,9631504037,10.90,10.90,9631504037 +두산퓨얼셀1우,33626K,22,6630,2,1310,24.62,1419189,39343,13364200,1419189,24.62,3607.22,10.62,10.62,9589764715,10.82,10.82,9589764715 +KODEX 코스닥150선물인버스,251340,23,3662,5,-3,-0.08,7209960,27421424,67000000,7209960,-0.08,26.29,10.76,10.76,26346409843,10.74,10.74,26346409843 +우진엔텍,457550,24,29900,2,300,1.01,955081,2617801,9271339,955081,1.01,36.48,10.30,10.30,29275006400,10.56,10.56,29275006400 +한텍,098070,25,38650,5,-850,-2.15,1085106,648544,11121141,1085106,-2.15,167.31,9.76,9.76,43445752325,10.11,10.11,43445752325 +TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9925,5,-55,-0.55,148098,204288,1550000,148098,-0.55,72.49,9.55,9.55,1471291550,9.56,9.56,1471291550 +HANARO K-뷰티,479850,27,16285,2,635,4.06,154083,149502,1600000,154083,4.06,103.06,9.63,9.63,2481892510,9.53,9.53,2481892510 +엔에프씨,265740,28,10320,2,1250,13.78,856323,1180488,8931800,856323,13.78,72.54,9.59,9.59,8622095805,9.35,9.35,8622095805 +세아메카닉스,396300,29,3050,2,220,7.77,2482898,1829827,26489500,2482898,7.77,135.69,9.37,9.37,7472813427,9.25,9.25,7472813427 +TIGER K방산&우주,463250,30,31330,5,-605,-1.89,603777,1857272,6850000,603777,-1.89,32.51,8.81,8.81,19180889203,8.94,8.94,19180889203 diff --git a/top30/20250620/top30-atvtr-20250620-094002.csv b/top30/20250620/top30-atvtr-20250620-094002.csv new file mode 100644 index 000000000000..d084b353ef80 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4435,2,500,12.71,16582294,15466013,27449486,16582294,12.71,107.22,60.41,60.41,72096452782,59.22,59.22,72096452782 +삐아,451250,2,12500,2,1030,8.98,3216037,146749,10089877,3216037,8.98,2191.52,31.87,31.87,41146544975,32.62,32.62,41146544975 +프리시젼바이오,335810,3,4060,2,550,15.67,3230135,1480896,11614526,3230135,15.67,218.12,27.81,27.81,12827645210,27.20,27.20,12827645210 +노랑풍선,104620,4,6120,2,450,7.94,4072872,8070981,15842126,4072872,7.94,50.46,25.71,25.71,25685251825,26.49,26.49,25685251825 +에스퓨얼셀,288620,5,12770,2,1330,11.63,1706532,36896,6979316,1706532,11.63,4625.25,24.45,24.45,22957202635,25.76,25.76,22957202635 +SOL 화장품TOP3플러스,0008T0,6,15890,2,630,4.13,937770,489522,4050000,937770,4.13,191.57,23.15,23.15,14947886975,23.23,23.23,14947886975 +이루온,065440,7,2105,2,20,0.96,5991496,9219367,27275020,5991496,0.96,64.99,21.97,21.97,12975098653,22.60,22.60,12975098653 +한국화장품,123690,8,9460,1,2180,29.95,3597414,77146,16068000,3597414,29.95,4663.12,22.39,22.39,32901650020,21.65,21.65,32901650020 +신풍제약우,019175,9,52100,2,5650,12.16,501035,0,2200000,501035,12.16,0.00,22.77,22.77,24766770475,21.61,21.61,24766770475 +스튜디오미르,408900,10,4475,2,135,3.11,6177986,4488514,32729532,6177986,3.11,137.64,18.88,18.88,29408405398,20.08,20.08,29408405398 +대창솔루션,096350,11,493,2,70,16.55,31987863,5964567,163761009,31987863,16.55,536.30,19.53,19.53,16113542805,19.96,19.96,16113542805 +토니모리,214420,12,13040,2,2280,21.19,4741991,528792,24054799,4741991,21.19,896.76,19.71,19.71,60024108490,19.14,19.14,60024108490 +RISE 플랫폼테마,427120,13,9200,5,-345,-3.61,96035,117212,520000,96035,-3.61,81.93,18.47,18.47,891568519,18.64,18.64,891568519 +위드텍,348350,14,9640,2,750,8.44,1668409,797908,10183600,1668409,8.44,209.10,16.38,16.38,17920797355,18.25,18.25,17920797355 +범한퓨얼셀,382900,15,19330,2,1430,7.99,1484377,69282,8761000,1484377,7.99,2142.51,16.94,16.94,29827740125,17.61,17.61,29827740125 +비큐AI,148780,16,2760,2,5,0.18,5252355,58702196,31445725,5252355,0.18,8.95,16.70,16.70,14510300235,16.72,16.72,14510300235 +SOL KEDI메가테크액티브,444200,17,21935,5,-40,-0.18,253214,302892,1600000,253214,-0.18,83.60,15.83,15.83,5562107435,15.85,15.85,5562107435 +우리기술,032820,18,4195,5,-200,-4.55,24568464,135827488,165530656,24568464,-4.55,18.09,14.84,14.84,108265072210,15.59,15.59,108265072210 +바른손이앤에이,035620,19,576,2,122,26.87,11867744,311804,74439675,11867744,26.87,3806.16,15.94,15.94,6632973863,15.47,15.47,6632973863 +SOL 머니마켓액티브,484890,20,51635,3,0,0.00,33912,4351,220000,33912,0.00,779.41,15.41,15.41,1751113975,15.42,15.42,1751113975 +코리아나,027050,21,2885,2,405,16.33,5891869,171925,40000000,5891869,16.33,3427.00,14.73,14.73,17014547920,14.74,14.74,17014547920 +오늘이엔엠,192410,22,1429,2,137,10.60,1803222,202347,14235530,1803222,10.60,891.15,12.67,12.67,2627649766,12.92,12.92,2627649766 +두산퓨얼셀1우,33626K,23,6520,2,1200,22.56,1665672,39343,13364200,1665672,22.56,4233.72,12.46,12.46,11168675795,12.82,12.82,11168675795 +우진엔텍,457550,24,30350,2,750,2.53,1147172,2617801,9271339,1147172,2.53,43.82,12.37,12.37,35080890450,12.47,12.47,35080890450 +KODEX 코스닥150선물인버스,251340,25,3660,5,-5,-0.14,8237434,27421424,67000000,8237434,-0.14,30.04,12.29,12.29,30104176730,12.28,12.28,30104176730 +한국화장품제조,003350,26,59600,2,7000,13.31,522316,31925,4532000,522316,13.31,1636.07,11.53,11.53,31683455750,11.73,11.73,31683455750 +HANARO 200선물인버스,306520,27,8745,5,-10,-0.11,40229,3458,350000,40229,-0.11,1163.36,11.49,11.49,351688365,11.49,11.49,351688365 +세아메카닉스,396300,28,2920,2,90,3.18,2857920,1829827,26489500,2857920,3.18,156.19,10.79,10.79,8590992784,11.11,11.11,8590992784 +한텍,098070,29,39050,5,-450,-1.14,1141805,648544,11121141,1141805,-1.14,176.06,10.27,10.27,45668732450,10.52,10.52,45668732450 +엔에프씨,265740,30,10300,2,1230,13.56,944601,1180488,8931800,944601,13.56,80.02,10.58,10.58,9529443215,10.36,10.36,9529443215 diff --git a/top30/20250620/top30-atvtr-20250620-095002.csv b/top30/20250620/top30-atvtr-20250620-095002.csv new file mode 100644 index 000000000000..dfbdba19ea58 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4490,2,555,14.10,19027952,15466013,27449486,19027952,14.10,123.03,69.32,69.32,83122115451,67.44,67.44,83122115451 +삐아,451250,2,12360,2,890,7.76,3531702,146749,10089877,3531702,7.76,2406.63,35.00,35.00,45067902015,36.14,36.14,45067902015 +한국화장품,123690,3,9340,2,2060,28.30,4854465,77146,16068000,4854465,28.30,6292.57,30.21,30.21,44725329495,29.80,29.80,44725329495 +프리시젼바이오,335810,4,3970,2,460,13.11,3412042,1480896,11614526,3412042,13.11,230.40,29.38,29.38,13549204195,29.38,29.38,13549204195 +노랑풍선,104620,5,6080,2,410,7.23,4464625,8070981,15842126,4464625,7.23,55.32,28.18,28.18,28047738975,29.12,29.12,28047738975 +닷밀,464580,6,3730,2,795,27.09,2647849,49751,9179743,2647849,27.09,5322.20,28.84,28.84,9395497937,27.44,27.44,9395497937 +에스퓨얼셀,288620,7,12930,2,1490,13.02,1771506,36896,6979316,1771506,13.02,4801.35,25.38,25.38,23795925405,26.37,26.37,23795925405 +SOL 화장품TOP3플러스,0008T0,8,15870,2,610,4.00,1045377,489522,4050000,1045377,4.00,213.55,25.81,25.81,16658503175,25.92,25.92,16658503175 +토니모리,214420,9,12590,2,1830,17.01,5632145,528792,24054799,5632145,17.01,1065.10,23.41,23.41,71306062420,23.55,23.55,71306062420 +이루온,065440,10,2085,3,0,0.00,6127925,9219367,27275020,6127925,0.00,66.47,22.47,22.47,13261375788,23.32,23.32,13261375788 +신풍제약우,019175,11,52000,2,5550,11.95,527720,0,2200000,527720,11.95,0.00,23.99,23.99,26144328525,22.85,22.85,26144328525 +대창솔루션,096350,12,502,2,79,18.68,34543431,5964567,163761009,34543431,18.68,579.14,21.09,21.09,17393092161,21.16,21.16,17393092161 +스튜디오미르,408900,13,4495,2,155,3.57,6448554,4488514,32729532,6448554,3.57,143.67,19.70,19.70,30625373323,20.82,20.82,30625373323 +위드텍,348350,14,9630,2,740,8.32,1725195,797908,10183600,1725195,8.32,216.21,16.94,16.94,18476451500,18.84,18.84,18476451500 +코리아나,027050,15,2940,2,460,18.55,7599883,171925,40000000,7599883,18.55,4420.46,19.00,19.00,22046453327,18.75,18.75,22046453327 +RISE 플랫폼테마,427120,16,9275,5,-270,-2.83,96982,117212,520000,96982,-2.83,82.74,18.65,18.65,900333119,18.67,18.67,900333119 +비큐AI,148780,17,2770,2,15,0.54,5681469,58702196,31445725,5681469,0.54,9.68,18.07,18.07,15697821591,18.02,18.02,15697821591 +범한퓨얼셀,382900,18,19470,2,1570,8.77,1529999,69282,8761000,1529999,8.77,2208.36,17.46,17.46,30718309120,18.01,18.01,30718309120 +바른손이앤에이,035620,19,575,2,121,26.65,13040278,311804,74439675,13040278,26.65,4182.20,17.52,17.52,7308200574,17.07,17.07,7308200574 +SOL KEDI메가테크액티브,444200,20,21960,5,-15,-0.07,265480,302892,1600000,265480,-0.07,87.65,16.59,16.59,5831620545,16.60,16.60,5831620545 +우리기술,032820,21,4235,5,-160,-3.64,26327908,135827488,165530656,26327908,-3.64,19.38,15.91,15.91,115699314757,16.50,16.50,115699314757 +SOL 머니마켓액티브,484890,22,51635,3,0,0.00,33912,4351,220000,33912,0.00,779.41,15.41,15.41,1751113975,15.42,15.42,1751113975 +우진엔텍,457550,23,30350,2,750,2.53,1364005,2617801,9271339,1364005,2.53,52.10,14.71,14.71,41753685300,14.84,14.84,41753685300 +오늘이엔엠,192410,24,1439,2,147,11.38,2003894,202347,14235530,2003894,11.38,990.33,14.08,14.08,2918710597,14.25,14.25,2918710597 +두산퓨얼셀1우,33626K,25,6500,2,1180,22.18,1791295,39343,13364200,1791295,22.18,4553.02,13.40,13.40,11997111895,13.81,13.81,11997111895 +KODEX 코스닥150선물인버스,251340,26,3645,5,-20,-0.55,9212055,27421424,67000000,9212055,-0.55,33.59,13.75,13.75,33657018722,13.78,13.78,33657018722 +한국화장품제조,003350,27,59200,2,6600,12.55,607005,31925,4532000,607005,12.55,1901.35,13.39,13.39,36685538400,13.67,13.67,36685538400 +세아메카닉스,396300,28,2915,2,85,3.00,3035750,1829827,26489500,3035750,3.00,165.90,11.46,11.46,9107048014,11.79,11.79,9107048014 +HANARO 200선물인버스,306520,29,8710,5,-45,-0.51,40269,3458,350000,40269,-0.51,1164.52,11.51,11.51,352036780,11.55,11.55,352036780 +TIGER K방산&우주,463250,30,31700,5,-235,-0.74,778130,1857272,6850000,778130,-0.74,41.90,11.36,11.36,24694160785,11.37,11.37,24694160785 diff --git a/top30/20250620/top30-atvtr-20250620-100002.csv b/top30/20250620/top30-atvtr-20250620-100002.csv new file mode 100644 index 000000000000..53f2dae29c5d --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4425,2,490,12.45,19906304,15466013,27449486,19906304,12.45,128.71,72.52,72.52,86984630433,71.61,71.61,86984630433 +삐아,451250,2,12390,2,920,8.02,3694229,146749,10089877,3694229,8.02,2517.38,36.61,36.61,47087809930,37.67,37.67,47087809930 +닷밀,464580,3,3765,2,830,28.28,3266352,49751,9179743,3266352,28.28,6565.40,35.58,35.58,11709448881,33.88,33.88,11709448881 +프리시젼바이오,335810,4,3830,2,320,9.12,3567758,1480896,11614526,3567758,9.12,240.92,30.72,30.72,14159987925,31.83,31.83,14159987925 +한국화장품,123690,5,9320,2,2040,28.02,5165575,77146,16068000,5165575,28.02,6695.84,32.15,32.15,47612577240,31.79,31.79,47612577240 +노랑풍선,104620,6,5910,2,240,4.23,4714032,8070981,15842126,4714032,4.23,58.41,29.76,29.76,29529590270,31.54,31.54,29529590270 +SOL 화장품TOP3플러스,0008T0,7,15795,2,535,3.51,1088102,489522,4050000,1088102,3.51,222.28,26.87,26.87,17335513975,27.10,27.10,17335513975 +에스퓨얼셀,288620,8,12940,2,1500,13.11,1806435,36896,6979316,1806435,13.11,4896.02,25.88,25.88,24241473275,26.84,26.84,24241473275 +토니모리,214420,9,12630,2,1870,17.38,6011211,528792,24054799,6011211,17.38,1136.78,24.99,24.99,76107629225,25.05,25.05,76107629225 +신풍제약우,019175,10,51800,2,5350,11.52,540987,0,2200000,540987,11.52,0.00,24.59,24.59,26840102925,23.55,23.55,26840102925 +이루온,065440,11,2105,2,20,0.96,6241037,9219367,27275020,6241037,0.96,67.69,22.88,22.88,13499104000,23.51,23.51,13499104000 +대창솔루션,096350,12,495,2,72,17.02,36124533,5964567,163761009,36124533,17.02,605.65,22.06,22.06,18181653501,22.43,22.43,18181653501 +스튜디오미르,408900,13,4455,2,115,2.65,6797353,4488514,32729532,6797353,2.65,151.44,20.77,20.77,32193663352,22.08,22.08,32193663352 +RISE 플랫폼테마,427120,14,9280,5,-265,-2.78,107987,117212,520000,107987,-2.78,92.13,20.77,20.77,1002385264,20.77,20.77,1002385264 +코리아나,027050,15,2915,2,435,17.54,8287474,171925,40000000,8287474,17.54,4820.40,20.72,20.72,24048893954,20.63,20.63,24048893954 +비큐AI,148780,16,2715,5,-40,-1.45,6106961,58702196,31445725,6106961,-1.45,10.40,19.42,19.42,16867654536,19.76,19.76,16867654536 +위드텍,348350,17,9620,2,730,8.21,1771972,797908,10183600,1771972,8.21,222.08,17.40,17.40,18925098355,19.32,19.32,18925098355 +범한퓨얼셀,382900,18,19590,2,1690,9.44,1550741,69282,8761000,1550741,9.44,2238.30,17.70,17.70,31122424700,18.13,18.13,31122424700 +바른손이앤에이,035620,19,590,1,136,29.96,13982430,311804,74439675,13982430,29.96,4484.37,18.78,18.78,7861022016,17.90,17.90,7861022016 +SOL KEDI메가테크액티브,444200,20,22005,2,30,0.14,278049,302892,1600000,278049,0.14,91.80,17.38,17.38,6108011610,17.35,17.35,6108011610 +우리기술,032820,21,4250,5,-145,-3.30,27181050,135827488,165530656,27181050,-3.30,20.01,16.42,16.42,119297427599,16.96,16.96,119297427599 +우진엔텍,457550,22,30300,2,700,2.36,1420334,2617801,9271339,1420334,2.36,54.26,15.32,15.32,43456064450,15.47,15.47,43456064450 +SOL 머니마켓액티브,484890,23,51630,5,-5,-0.01,33924,4351,220000,33924,-0.01,779.68,15.42,15.42,1751733535,15.42,15.42,1751733535 +한국화장품제조,003350,24,57700,2,5100,9.70,650508,31925,4532000,650508,9.70,2037.61,14.35,14.35,39208402200,14.99,14.99,39208402200 +오늘이엔엠,192410,25,1418,2,126,9.75,2075158,202347,14235530,2075158,9.75,1025.54,14.58,14.58,3019842294,14.96,14.96,3019842294 +KODEX 코스닥150선물인버스,251340,26,3640,5,-25,-0.68,9777558,27421424,67000000,9777558,-0.68,35.66,14.59,14.59,35716671235,14.65,14.65,35716671235 +두산퓨얼셀1우,33626K,27,6650,2,1330,25.00,1841703,39343,13364200,1841703,25.00,4681.15,13.78,13.78,12328358835,13.87,13.87,12328358835 +로보티즈,108490,28,65200,2,8400,14.79,1806290,706141,13212660,1806290,14.79,255.80,13.67,13.67,115116226450,13.36,13.36,115116226450 +TIGER K방산&우주,463250,29,31800,5,-135,-0.42,836029,1857272,6850000,836029,-0.42,45.01,12.20,12.20,26534599370,12.18,12.18,26534599370 +세아메카닉스,396300,30,2900,2,70,2.47,3102891,1829827,26489500,3102891,2.47,169.57,11.71,11.71,9302354881,12.11,12.11,9302354881 diff --git a/top30/20250620/top30-atvtr-20250620-101002.csv b/top30/20250620/top30-atvtr-20250620-101002.csv new file mode 100644 index 000000000000..9a50bd151d08 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4310,2,375,9.53,20675902,15466013,27449486,20675902,9.53,133.69,75.32,75.32,90310197288,76.34,76.34,90310197288 +삐아,451250,2,12490,2,1020,8.89,3902093,146749,10089877,3902093,8.89,2659.03,38.67,38.67,49695176895,39.43,39.43,49695176895 +닷밀,464580,3,3815,1,880,29.98,3352324,49751,9179743,3352324,29.98,6738.20,36.52,36.52,12037421556,34.37,34.37,12037421556 +프리시젼바이오,335810,4,3885,2,375,10.68,3785954,1480896,11614526,3785954,10.68,255.65,32.60,32.60,14999419695,33.24,33.24,14999419695 +한국화장품,123690,5,9460,1,2180,29.95,5454812,77146,16068000,5454812,29.95,7070.76,33.95,33.95,50343408370,33.12,33.12,50343408370 +노랑풍선,104620,6,5920,2,250,4.41,4826163,8070981,15842126,4826163,4.41,59.80,30.46,30.46,30188500470,32.19,32.19,30188500470 +SOL 화장품TOP3플러스,0008T0,7,15745,2,485,3.18,1146893,489522,4050000,1146893,3.18,234.29,28.32,28.32,18263761072,28.64,28.64,18263761072 +에스퓨얼셀,288620,8,12680,2,1240,10.84,1829440,36896,6979316,1829440,10.84,4958.37,26.21,26.21,24533186105,27.72,27.72,24533186105 +코리아나,027050,9,3080,2,600,24.19,11321549,171925,40000000,11321549,24.19,6585.17,28.30,28.30,33304605753,27.03,27.03,33304605753 +토니모리,214420,10,12840,2,2080,19.33,6483605,528792,24054799,6483605,19.33,1226.12,26.95,26.95,82199530615,26.61,26.61,82199530615 +신풍제약우,019175,11,50200,2,3750,8.07,563820,0,2200000,563820,8.07,0.00,25.63,25.63,27998662125,25.35,25.35,27998662125 +이루온,065440,12,2080,5,-5,-0.24,6484310,9219367,27275020,6484310,-0.24,70.33,23.77,23.77,14005591730,24.69,24.69,14005591730 +대창솔루션,096350,13,482,2,59,13.95,37702652,5964567,163761009,37702652,13.95,632.11,23.02,23.02,18952098145,24.01,24.01,18952098145 +스튜디오미르,408900,14,4410,2,70,1.61,7041434,4488514,32729532,7041434,1.61,156.88,21.51,21.51,33273656251,23.05,23.05,33273656251 +RISE 플랫폼테마,427120,15,9280,5,-265,-2.78,110206,117212,520000,110206,-2.78,94.02,21.19,21.19,1022945159,21.20,21.20,1022945159 +비큐AI,148780,16,2705,5,-50,-1.81,6524329,58702196,31445725,6524329,-1.81,11.11,20.75,20.75,18001970910,21.16,21.16,18001970910 +위드텍,348350,17,9610,2,720,8.10,1790246,797908,10183600,1790246,8.10,224.37,17.58,17.58,19101072005,19.52,19.52,19101072005 +범한퓨얼셀,382900,18,19460,2,1560,8.72,1589526,69282,8761000,1589526,8.72,2294.28,18.14,18.14,31874351870,18.70,18.70,31874351870 +바른손이앤에이,035620,19,590,1,136,29.96,14268013,311804,74439675,14268013,29.96,4575.96,19.17,19.17,8029515986,18.28,18.28,8029515986 +우리기술,032820,20,4230,5,-165,-3.75,29007965,135827488,165530656,29007965,-3.75,21.36,17.52,17.52,127125772052,18.16,18.16,127125772052 +SOL KEDI메가테크액티브,444200,21,22030,2,55,0.25,282431,302892,1600000,282431,0.25,93.24,17.65,17.65,6204583005,17.60,17.60,6204583005 +우진엔텍,457550,22,29850,2,250,0.84,1470612,2617801,9271339,1470612,0.84,56.18,15.86,15.86,44969263875,16.25,16.25,44969263875 +한국화장품제조,003350,23,59300,2,6700,12.74,709712,31925,4532000,709712,12.74,2223.06,15.66,15.66,42720793550,15.90,15.90,42720793550 +KODEX 코스닥150선물인버스,251340,24,3640,5,-25,-0.68,10416761,27421424,67000000,10416761,-0.68,37.99,15.55,15.55,38041061015,15.60,15.60,38041061015 +SOL 머니마켓액티브,484890,25,51630,5,-5,-0.01,33924,4351,220000,33924,-0.01,779.68,15.42,15.42,1751733535,15.42,15.42,1751733535 +로보티즈,108490,26,63700,2,6900,12.15,1978990,706141,13212660,1978990,12.15,280.25,14.98,14.98,126230001850,15.00,15.00,126230001850 +오늘이엔엠,192410,27,1430,2,138,10.68,2094686,202347,14235530,2094686,10.68,1035.19,14.71,14.71,3047522582,14.97,14.97,3047522582 +두산퓨얼셀1우,33626K,28,6440,2,1120,21.05,1914898,39343,13364200,1914898,21.05,4867.19,14.33,14.33,12807119535,14.88,14.88,12807119535 +공구우먼,366030,29,4730,2,645,15.79,3145056,33118,22653850,3145056,15.79,9496.52,13.88,13.88,14854042888,13.86,13.86,14854042888 +TIGER K방산&우주,463250,30,32140,2,205,0.64,896751,1857272,6850000,896751,0.64,48.28,13.09,13.09,28477534738,12.93,12.93,28477534738 diff --git a/top30/20250620/top30-atvtr-20250620-102002.csv b/top30/20250620/top30-atvtr-20250620-102002.csv new file mode 100644 index 000000000000..1547f642eb12 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4360,2,425,10.80,21120237,15466013,27449486,21120237,10.80,136.56,76.94,76.94,92228418858,77.06,77.06,92228418858 +삐아,451250,2,12190,2,720,6.28,4064283,146749,10089877,4064283,6.28,2769.55,40.28,40.28,51692152375,42.03,42.03,51692152375 +한국화장품,123690,3,9415,2,2135,29.33,6198809,77146,16068000,6198809,29.33,8035.17,38.58,38.58,57342352600,37.90,37.90,57342352600 +닷밀,464580,4,3815,1,880,29.98,3559861,49751,9179743,3559861,29.98,7155.36,38.78,38.78,12825951221,36.62,36.62,12825951221 +프리시젼바이오,335810,5,3905,2,395,11.25,3871458,1480896,11614526,3871458,11.25,261.43,33.33,33.33,15332806440,33.81,33.81,15332806440 +노랑풍선,104620,6,5890,2,220,3.88,4875882,8070981,15842126,4875882,3.88,60.41,30.78,30.78,30483105635,32.67,32.67,30483105635 +코리아나,027050,7,3000,2,520,20.97,12927217,171925,40000000,12927217,20.97,7519.10,32.32,32.32,38177515172,31.81,31.81,38177515172 +SOL 화장품TOP3플러스,0008T0,8,15695,2,435,2.85,1181809,489522,4050000,1181809,2.85,241.42,29.18,29.18,18812454540,29.60,29.60,18812454540 +토니모리,214420,9,12560,2,1800,16.73,6749182,528792,24054799,6749182,16.73,1276.34,28.06,28.06,85570721180,28.32,28.32,85570721180 +에스퓨얼셀,288620,10,12610,2,1170,10.23,1844638,36896,6979316,1844638,10.23,4999.56,26.43,26.43,24725612075,28.09,28.09,24725612075 +신풍제약우,019175,11,49800,2,3350,7.21,590254,0,2200000,590254,7.21,0.00,26.83,26.83,29329960300,26.77,26.77,29329960300 +이루온,065440,12,2080,5,-5,-0.24,6591909,9219367,27275020,6591909,-0.24,71.50,24.17,24.17,14229052307,25.08,25.08,14229052307 +대창솔루션,096350,13,487,2,64,15.13,38646490,5964567,163761009,38646490,15.13,647.93,23.60,23.60,19411875475,24.34,24.34,19411875475 +스튜디오미르,408900,14,4385,2,45,1.04,7214501,4488514,32729532,7214501,1.04,160.73,22.04,22.04,34037855807,23.72,23.72,34037855807 +비큐AI,148780,15,2725,5,-30,-1.09,6882486,58702196,31445725,6882486,-1.09,11.72,21.89,21.89,18980405652,22.15,22.15,18980405652 +RISE 플랫폼테마,427120,16,9300,5,-245,-2.57,112426,117212,520000,112426,-2.57,95.92,21.62,21.62,1043524259,21.58,21.58,1043524259 +위드텍,348350,17,9630,2,740,8.32,1808012,797908,10183600,1808012,8.32,226.59,17.75,17.75,19271726880,19.65,19.65,19271726880 +범한퓨얼셀,382900,18,19140,2,1240,6.93,1609349,69282,8761000,1609349,6.93,2322.90,18.37,18.37,32258065770,19.24,19.24,32258065770 +우리기술,032820,19,4215,5,-180,-4.10,29911833,135827488,165530656,29911833,-4.10,22.02,18.07,18.07,130955869362,18.77,18.77,130955869362 +공구우먼,366030,20,4605,2,520,12.73,4086012,33118,22653850,4086012,12.73,9999.99,18.04,18.04,19328340309,18.53,18.53,19328340309 +바른손이앤에이,035620,21,590,1,136,29.96,14338742,311804,74439675,14338742,29.96,4598.64,19.26,19.26,8071246096,18.38,18.38,8071246096 +SOL KEDI메가테크액티브,444200,22,22000,2,25,0.11,286510,302892,1600000,286510,0.11,94.59,17.91,17.91,6294228980,17.88,17.88,6294228980 +미투온,201490,23,5270,2,170,3.33,5409784,24446248,30390092,5409784,3.33,22.13,17.80,17.80,28005723994,17.49,17.49,28005723994 +한국화장품제조,003350,24,57500,2,4900,9.32,754646,31925,4532000,754646,9.32,2363.81,16.65,16.65,45317423950,17.39,17.39,45317423950 +오늘이엔엠,192410,25,1362,2,70,5.42,2216417,202347,14235530,2216417,5.42,1095.35,15.57,15.57,3215184690,16.58,16.58,3215184690 +우진엔텍,457550,26,30000,2,400,1.35,1500122,2617801,9271339,1500122,1.35,57.30,16.18,16.18,45849935575,16.48,16.48,45849935575 +KODEX 코스닥150선물인버스,251340,27,3635,5,-30,-0.82,10835467,27421424,67000000,10835467,-0.82,39.51,16.17,16.17,39563679721,16.24,16.24,39563679721 +로보티즈,108490,28,63600,2,6800,11.97,2052006,706141,13212660,2052006,11.97,290.59,15.53,15.53,130889005000,15.58,15.58,130889005000 +SOL 머니마켓액티브,484890,29,51630,5,-5,-0.01,33930,4351,220000,33930,-0.01,779.82,15.42,15.42,1752043315,15.42,15.42,1752043315 +두산퓨얼셀1우,33626K,30,6550,2,1230,23.12,1979761,39343,13364200,1979761,23.12,5032.05,14.81,14.81,13232348735,15.12,15.12,13232348735 diff --git a/top30/20250620/top30-atvtr-20250620-103002.csv b/top30/20250620/top30-atvtr-20250620-103002.csv new file mode 100644 index 000000000000..72e3be339dad --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4455,2,520,13.21,24353656,15466013,27449486,24353656,13.21,157.47,88.72,88.72,106824045572,87.35,87.35,106824045572 +한국화장품,123690,2,9310,2,2030,27.88,6912639,77146,16068000,6912639,27.88,8960.46,43.02,43.02,64069369765,42.83,42.83,64069369765 +삐아,451250,3,12230,2,760,6.63,4130679,146749,10089877,4130679,6.63,2814.79,40.94,40.94,52502323955,42.55,42.55,52502323955 +닷밀,464580,4,3815,1,880,29.98,3564720,49751,9179743,3564720,29.98,7165.12,38.83,38.83,12844488306,36.68,36.68,12844488306 +프리시젼바이오,335810,5,3825,2,315,8.97,3908600,1480896,11614526,3908600,8.97,263.93,33.65,33.65,15476221175,34.84,34.84,15476221175 +코리아나,027050,6,2975,2,495,19.96,13649481,171925,40000000,13649481,19.96,7939.21,34.12,34.12,40350369859,33.91,33.91,40350369859 +노랑풍선,104620,7,5850,2,180,3.17,4947113,8070981,15842126,4947113,3.17,61.30,31.23,31.23,30899759545,33.34,33.34,30899759545 +SOL 화장품TOP3플러스,0008T0,8,15735,2,475,3.11,1269786,489522,4050000,1269786,3.11,259.39,31.35,31.35,20197929180,31.69,31.69,20197929180 +토니모리,214420,9,12500,2,1740,16.17,6887551,528792,24054799,6887551,16.17,1302.51,28.63,28.63,87307982250,29.04,29.04,87307982250 +에스퓨얼셀,288620,10,12760,2,1320,11.54,1865888,36896,6979316,1865888,11.54,5057.16,26.73,26.73,24992435615,28.06,28.06,24992435615 +신풍제약우,019175,11,50200,2,3750,8.07,600025,0,2200000,600025,8.07,0.00,27.27,27.27,29818458800,27.00,27.00,29818458800 +이루온,065440,12,2100,2,15,0.72,6644793,9219367,27275020,6644793,0.72,72.07,24.36,24.36,14339445870,25.04,25.04,14339445870 +대창솔루션,096350,13,495,2,72,17.02,39588286,5964567,163761009,39588286,17.02,663.72,24.17,24.17,19877878082,24.52,24.52,19877878082 +스튜디오미르,408900,14,4425,2,85,1.96,7376327,4488514,32729532,7376327,1.96,164.34,22.54,22.54,34749794682,23.99,23.99,34749794682 +비큐AI,148780,15,2705,5,-50,-1.81,7138500,58702196,31445725,7138500,-1.81,12.16,22.70,22.70,19675021849,23.13,23.13,19675021849 +RISE 플랫폼테마,427120,16,9295,5,-250,-2.62,114394,117212,520000,114394,-2.62,97.60,22.00,22.00,1061794419,21.97,21.97,1061794419 +공구우먼,366030,17,4460,2,375,9.18,4474714,33118,22653850,4474714,9.18,9999.99,19.75,19.75,21079641427,20.86,20.86,21079641427 +위드텍,348350,18,9740,2,850,9.56,1843228,797908,10183600,1843228,9.56,231.01,18.10,18.10,19615837380,19.78,19.78,19615837380 +범한퓨얼셀,382900,19,19240,2,1340,7.49,1635076,69282,8761000,1635076,7.49,2360.03,18.66,18.66,32749468420,19.43,19.43,32749468420 +미투온,201490,20,5400,2,300,5.88,6094248,24446248,30390092,6094248,5.88,24.93,20.05,20.05,31615990934,19.27,19.27,31615990934 +우리기술,032820,21,4215,5,-180,-4.10,30342724,135827488,165530656,30342724,-4.10,22.34,18.33,18.33,132778776417,19.03,19.03,132778776417 +바른손이앤에이,035620,22,590,1,136,29.96,14349606,311804,74439675,14349606,29.96,4602.12,19.28,19.28,8077655856,18.39,18.39,8077655856 +SOL KEDI메가테크액티브,444200,23,22025,2,50,0.23,294869,302892,1600000,294869,0.23,97.35,18.43,18.43,6478274120,18.38,18.38,6478274120 +한국화장품제조,003350,24,57700,2,5100,9.70,771548,31925,4532000,771548,9.70,2416.75,17.02,17.02,46296004450,17.70,17.70,46296004450 +KODEX 코스닥150선물인버스,251340,25,3630,5,-35,-0.95,11754017,27421424,67000000,11754017,-0.95,42.86,17.54,17.54,42899736654,17.64,17.64,42899736654 +우진엔텍,457550,26,30200,2,600,2.03,1589653,2617801,9271339,1589653,2.03,60.72,17.15,17.15,48575868200,17.35,17.35,48575868200 +피아이이,452450,27,10770,2,290,2.77,6091432,19903424,35826000,6091432,2.77,30.60,17.00,17.00,64679477030,16.76,16.76,64679477030 +오늘이엔엠,192410,28,1363,2,71,5.50,2233995,202347,14235530,2233995,5.50,1104.04,15.69,15.69,3239157247,16.69,16.69,3239157247 +로보티즈,108490,29,64000,2,7200,12.68,2099857,706141,13212660,2099857,12.68,297.37,15.89,15.89,133961307050,15.84,15.84,133961307050 +SOL 머니마켓액티브,484890,30,51635,3,0,0.00,33932,4351,220000,33932,0.00,779.87,15.42,15.42,1752146585,15.42,15.42,1752146585 diff --git a/top30/20250620/top30-atvtr-20250620-104002.csv b/top30/20250620/top30-atvtr-20250620-104002.csv new file mode 100644 index 000000000000..887d3e8a4325 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4480,2,545,13.85,25246748,15466013,27449486,25246748,13.85,163.24,91.98,91.98,110830586923,90.13,90.13,110830586923 +한국화장품,123690,2,9380,2,2100,28.85,7064174,77146,16068000,7064174,28.85,9156.89,43.96,43.96,65489105310,43.45,43.45,65489105310 +삐아,451250,3,12270,2,800,6.97,4166651,146749,10089877,4166651,6.97,2839.30,41.30,41.30,52942490825,42.76,42.76,52942490825 +닷밀,464580,4,3815,1,880,29.98,3571483,49751,9179743,3571483,29.98,7178.72,38.91,38.91,12870289151,36.75,36.75,12870289151 +프리시젼바이오,335810,5,3925,2,415,11.82,4004446,1480896,11614526,4004446,11.82,270.41,34.48,34.48,15843111260,34.75,34.75,15843111260 +코리아나,027050,6,3010,2,530,21.37,13945441,171925,40000000,13945441,21.37,8111.35,34.86,34.86,41237957448,34.25,34.25,41237957448 +노랑풍선,104620,7,5920,2,250,4.41,5023185,8070981,15842126,5023185,4.41,62.24,31.71,31.71,31347977760,33.43,33.43,31347977760 +SOL 화장품TOP3플러스,0008T0,8,15810,2,550,3.60,1293479,489522,4050000,1293479,3.60,264.23,31.94,31.94,20571835245,32.13,32.13,20571835245 +토니모리,214420,9,12560,2,1800,16.73,6972332,528792,24054799,6972332,16.73,1318.54,28.99,28.99,88373570305,29.25,29.25,88373570305 +에스퓨얼셀,288620,10,12890,2,1450,12.67,1894175,36896,6979316,1894175,12.67,5133.82,27.14,27.14,25354670570,28.18,28.18,25354670570 +신풍제약우,019175,11,51400,2,4950,10.66,615888,0,2200000,615888,10.66,0.00,27.99,27.99,30632391750,27.09,27.09,30632391750 +이루온,065440,12,2115,2,30,1.44,6720614,9219367,27275020,6720614,1.44,72.90,24.64,24.64,14499067295,25.13,25.13,14499067295 +대창솔루션,096350,13,496,2,73,17.26,40241413,5964567,163761009,40241413,17.26,674.67,24.57,24.57,20199500000,24.87,24.87,20199500000 +비큐AI,148780,14,2675,5,-80,-2.90,7552439,58702196,31445725,7552439,-2.90,12.87,24.02,24.02,20783492130,24.71,24.71,20783492130 +스튜디오미르,408900,15,4415,2,75,1.73,7449900,4488514,32729532,7449900,1.73,165.98,22.76,22.76,35075765172,24.27,24.27,35075765172 +RISE 플랫폼테마,427120,16,9300,5,-245,-2.57,116932,117212,520000,116932,-2.57,99.76,22.49,22.49,1085408424,22.44,22.44,1085408424 +미투온,201490,17,5460,2,360,7.06,6849133,24446248,30390092,6849133,7.06,28.02,22.54,22.54,35676034379,21.50,21.50,35676034379 +공구우먼,366030,18,4490,2,405,9.91,4620666,33118,22653850,4620666,9.91,9999.99,20.40,20.40,21731879333,21.37,21.37,21731879333 +위드텍,348350,19,9750,2,860,9.67,1859682,797908,10183600,1859682,9.67,233.07,18.26,18.26,19775734810,19.92,19.92,19775734810 +범한퓨얼셀,382900,20,19430,2,1530,8.55,1651237,69282,8761000,1651237,8.55,2383.36,18.85,18.85,33060801350,19.42,19.42,33060801350 +우리기술,032820,21,4222,5,-173,-3.94,30824828,135827488,165530656,30824828,-3.94,22.69,18.62,18.62,134808494288,19.29,19.29,134808494288 +SOL KEDI메가테크액티브,444200,22,22055,2,80,0.36,309527,302892,1600000,309527,0.36,102.19,19.35,19.35,6801405295,19.27,19.27,6801405295 +KODEX 코스닥150선물인버스,251340,23,3625,5,-40,-1.09,12562578,27421424,67000000,12562578,-1.09,45.81,18.75,18.75,45831232694,18.87,18.87,45831232694 +피아이이,452450,24,10690,2,210,2.00,6792550,19903424,35826000,6792550,2.00,34.13,18.96,18.96,72200289550,18.85,18.85,72200289550 +바른손이앤에이,035620,25,590,1,136,29.96,14377514,311804,74439675,14377514,29.96,4611.07,19.31,19.31,8094121576,18.43,18.43,8094121576 +한국화장품제조,003350,26,58000,2,5400,10.27,790244,31925,4532000,790244,10.27,2475.31,17.44,17.44,47378018550,18.02,18.02,47378018550 +우진엔텍,457550,27,30300,2,700,2.36,1618388,2617801,9271339,1618388,2.36,61.82,17.46,17.46,49440575550,17.60,17.60,49440575550 +오늘이엔엠,192410,28,1379,2,87,6.73,2246031,202347,14235530,2246031,6.73,1109.99,15.78,15.78,3255532797,16.58,16.58,3255532797 +로보티즈,108490,29,63600,2,6800,11.97,2141115,706141,13212660,2141115,11.97,303.21,16.21,16.21,136599489350,16.26,16.26,136599489350 +TIGER K방산&우주,463250,30,32020,2,85,0.27,1086342,1857272,6850000,1086342,0.27,58.49,15.86,15.86,34542301067,15.75,15.75,34542301067 diff --git a/top30/20250620/top30-atvtr-20250620-105002.csv b/top30/20250620/top30-atvtr-20250620-105002.csv new file mode 100644 index 000000000000..946491e23331 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4610,2,675,17.15,26382994,15466013,27449486,26382994,17.15,170.59,96.11,96.11,115988741793,91.66,91.66,115988741793 +한국화장품,123690,2,9460,1,2180,29.95,7212950,77146,16068000,7212950,29.95,9349.74,44.89,44.89,66892769555,44.01,44.01,66892769555 +삐아,451250,3,12400,2,930,8.11,4204398,146749,10089877,4204398,8.11,2865.03,41.67,41.67,53408104875,42.69,42.69,53408104875 +닷밀,464580,4,3815,1,880,29.98,3573297,49751,9179743,3573297,29.98,7182.36,38.93,38.93,12877209561,36.77,36.77,12877209561 +프리시젼바이오,335810,5,3895,2,385,10.97,4153351,1480896,11614526,4153351,10.97,280.46,35.76,35.76,16430908662,36.32,36.32,16430908662 +코리아나,027050,6,3030,2,550,22.18,14451659,171925,40000000,14451659,22.18,8405.79,36.13,36.13,42771558020,35.29,35.29,42771558020 +노랑풍선,104620,7,5890,2,220,3.88,5048811,8070981,15842126,5048811,3.88,62.56,31.87,31.87,31499019360,33.76,33.76,31499019360 +SOL 화장품TOP3플러스,0008T0,8,15865,2,605,3.96,1308922,489522,4050000,1308922,3.96,267.39,32.32,32.32,20816505555,32.40,32.40,20816505555 +토니모리,214420,9,12720,2,1960,18.22,7065610,528792,24054799,7065610,18.22,1336.18,29.37,29.37,89555308750,29.27,29.27,89555308750 +에스퓨얼셀,288620,10,12760,2,1320,11.54,1920263,36896,6979316,1920263,11.54,5204.53,27.51,27.51,25690021380,28.85,28.85,25690021380 +신풍제약우,019175,11,51300,2,4850,10.44,622457,0,2200000,622457,10.44,0.00,28.29,28.29,30968650050,27.44,27.44,30968650050 +이루온,065440,12,2095,2,10,0.48,6763839,9219367,27275020,6763839,0.48,73.37,24.80,24.80,14590114317,25.53,25.53,14590114317 +대창솔루션,096350,13,497,2,74,17.49,41304655,5964567,163761009,41304655,17.49,692.50,25.22,25.22,20729811631,25.47,25.47,20729811631 +스튜디오미르,408900,14,4455,2,115,2.65,7727182,4488514,32729532,7727182,2.65,172.15,23.61,23.61,36312751013,24.90,24.90,36312751013 +비큐AI,148780,15,2705,5,-50,-1.81,7643895,58702196,31445725,7643895,-1.81,13.02,24.31,24.31,21029070830,24.72,24.72,21029070830 +미투온,201490,16,5360,2,260,5.10,7392887,24446248,30390092,7392887,5.10,30.24,24.33,24.33,38614906734,23.71,23.71,38614906734 +RISE 플랫폼테마,427120,17,9320,5,-225,-2.36,119802,117212,520000,119802,-2.36,102.21,23.04,23.04,1112156734,22.95,22.95,1112156734 +공구우먼,366030,18,4480,2,395,9.67,4696453,33118,22653850,4696453,9.67,9999.99,20.73,20.73,22070882683,21.75,21.75,22070882683 +위드텍,348350,19,9810,2,920,10.35,1871900,797908,10183600,1871900,10.35,234.60,18.38,18.38,19894838270,19.91,19.91,19894838270 +범한퓨얼셀,382900,20,19330,2,1430,7.99,1673795,69282,8761000,1673795,7.99,2415.92,19.11,19.11,33498529165,19.78,19.78,33498529165 +피아이이,452450,21,10670,2,190,1.81,7106210,19903424,35826000,7106210,1.81,35.70,19.84,19.84,75562122705,19.77,19.77,75562122705 +우리기술,032820,22,4210,5,-185,-4.21,31231215,135827488,165530656,31231215,-4.21,22.99,18.87,18.87,136522887118,19.59,19.59,136522887118 +SOL KEDI메가테크액티브,444200,23,22070,2,95,0.43,314271,302892,1600000,314271,0.43,103.76,19.64,19.64,6906103315,19.56,19.56,6906103315 +KODEX 코스닥150선물인버스,251340,24,3630,5,-35,-0.95,12946544,27421424,67000000,12946544,-0.95,47.21,19.32,19.32,47223036850,19.42,19.42,47223036850 +바른손이앤에이,035620,25,590,1,136,29.96,14378693,311804,74439675,14378693,29.96,4611.45,19.32,19.32,8094817186,18.43,18.43,8094817186 +한국화장품제조,003350,26,58300,2,5700,10.84,802804,31925,4532000,802804,10.84,2514.66,17.71,17.71,48111225400,18.21,18.21,48111225400 +우진엔텍,457550,27,30550,2,950,3.21,1653039,2617801,9271339,1653039,3.21,63.15,17.83,17.83,50495433875,17.83,17.83,50495433875 +오늘이엔엠,192410,28,1360,2,68,5.26,2257649,202347,14235530,2257649,5.26,1115.73,15.86,15.86,3271411729,16.90,16.90,3271411729 +TIGER K방산&우주,463250,29,32170,2,235,0.74,1160464,1857272,6850000,1160464,0.74,62.48,16.94,16.94,36924515987,16.76,16.76,36924515987 +로보티즈,108490,30,63700,2,6900,12.15,2190727,706141,13212660,2190727,12.15,310.24,16.58,16.58,139754981800,16.60,16.60,139754981800 diff --git a/top30/20250620/top30-atvtr-20250620-110002.csv b/top30/20250620/top30-atvtr-20250620-110002.csv new file mode 100644 index 000000000000..38cae3c72423 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4515,2,580,14.74,28188961,15466013,27449486,28188961,14.74,182.26,102.69,102.69,124254053331,100.26,100.26,124254053331 +한국화장품,123690,2,9380,2,2100,28.85,7488527,77146,16068000,7488527,28.85,9706.95,46.61,46.61,69497151635,46.11,46.11,69497151635 +삐아,451250,3,12290,2,820,7.15,4235150,146749,10089877,4235150,7.15,2885.98,41.97,41.97,53788343460,43.38,43.38,53788343460 +프리시젼바이오,335810,4,3885,2,375,10.68,4212949,1480896,11614526,4212949,10.68,284.49,36.27,36.27,16661888392,36.93,36.93,16661888392 +닷밀,464580,5,3815,1,880,29.98,3574400,49751,9179743,3574400,29.98,7184.58,38.94,38.94,12881417506,36.78,36.78,12881417506 +코리아나,027050,6,2990,2,510,20.56,14738088,171925,40000000,14738088,20.56,8572.39,36.85,36.85,43631999504,36.48,36.48,43631999504 +노랑풍선,104620,7,5910,2,240,4.23,5078504,8070981,15842126,5078504,4.23,62.92,32.06,32.06,31674407930,33.83,33.83,31674407930 +SOL 화장품TOP3플러스,0008T0,8,15890,2,630,4.13,1321422,489522,4050000,1321422,4.13,269.94,32.63,32.63,21015263810,32.66,32.66,21015263810 +토니모리,214420,9,12600,2,1840,17.10,7159210,528792,24054799,7159210,17.10,1353.88,29.76,29.76,90745343980,29.94,29.94,90745343980 +신풍제약우,019175,10,49100,2,2650,5.71,635218,0,2200000,635218,5.71,0.00,28.87,28.87,31605883100,29.26,29.26,31605883100 +에스퓨얼셀,288620,11,12730,2,1290,11.28,1929155,36896,6979316,1929155,11.28,5228.63,27.64,27.64,25802887310,29.04,29.04,25802887310 +미투온,201490,12,5730,2,630,12.35,8973445,24446248,30390092,8973445,12.35,36.71,29.53,29.53,47436215689,27.24,27.24,47436215689 +대창솔루션,096350,13,506,2,83,19.62,42186887,5964567,163761009,42186887,19.62,707.29,25.76,25.76,21173092536,25.55,25.55,21173092536 +이루온,065440,14,2105,2,20,0.96,6794441,9219367,27275020,6794441,0.96,73.70,24.91,24.91,14654400047,25.52,25.52,14654400047 +스튜디오미르,408900,15,4435,2,95,2.19,7837571,4488514,32729532,7837571,2.19,174.61,23.95,23.95,36804178915,25.36,25.36,36804178915 +비큐AI,148780,16,2735,5,-20,-0.73,7868562,58702196,31445725,7868562,-0.73,13.40,25.02,25.02,21640560719,25.16,25.16,21640560719 +RISE 플랫폼테마,427120,17,9345,5,-200,-2.10,123462,117212,520000,123462,-2.10,105.33,23.74,23.74,1146331324,23.59,23.59,1146331324 +공구우먼,366030,18,4460,2,375,9.18,4745147,33118,22653850,4745147,9.18,9999.99,20.95,20.95,22288035203,22.06,22.06,22288035203 +피아이이,452450,19,10810,2,330,3.15,7842551,19903424,35826000,7842551,3.15,39.40,21.89,21.89,83538428555,21.57,21.57,83538428555 +우리산업홀딩스,072470,20,4090,2,510,14.25,3998008,142562,18887341,3998008,14.25,2804.40,21.17,21.17,15831644916,20.49,20.49,15831644916 +위드텍,348350,21,9770,2,880,9.90,1896957,797908,10183600,1896957,9.90,237.74,18.63,18.63,20140750000,20.24,20.24,20140750000 +KODEX 코스닥150선물인버스,251340,22,3620,5,-45,-1.23,13259032,27421424,67000000,13259032,-1.23,48.35,19.79,19.79,48355615828,19.94,19.94,48355615828 +범한퓨얼셀,382900,23,19280,2,1380,7.71,1679219,69282,8761000,1679219,7.71,2423.74,19.17,19.17,33603105745,19.89,19.89,33603105745 +SOL KEDI메가테크액티브,444200,24,22100,2,125,0.57,318610,302892,1600000,318610,0.57,105.19,19.91,19.91,7001931255,19.80,19.80,7001931255 +우리기술,032820,25,4225,5,-170,-3.87,31584423,135827488,165530656,31584423,-3.87,23.25,19.08,19.08,138014854417,19.73,19.73,138014854417 +한국화장품제조,003350,26,57600,2,5000,9.51,818526,31925,4532000,818526,9.51,2563.90,18.06,18.06,49023535050,18.78,18.78,49023535050 +우진엔텍,457550,27,30550,2,950,3.21,1733726,2617801,9271339,1733726,3.21,66.23,18.70,18.70,52976001075,18.70,18.70,52976001075 +바른손이앤에이,035620,28,590,1,136,29.96,14425136,311804,74439675,14425136,29.96,4626.35,19.38,19.38,8122218556,18.49,18.49,8122218556 +TIGER K방산&우주,463250,29,32285,2,350,1.10,1223468,1857272,6850000,1223468,1.10,65.87,17.86,17.86,38957033774,17.62,17.62,38957033774 +KODEX 200선물인버스2X,252670,30,1515,5,-28,-1.81,159494612,245081008,921500000,159494612,-1.81,65.08,17.31,17.31,243996248783,17.48,17.48,243996248783 diff --git a/top30/20250620/top30-atvtr-20250620-111002.csv b/top30/20250620/top30-atvtr-20250620-111002.csv new file mode 100644 index 000000000000..634dfcf24ed3 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4465,2,530,13.47,28916973,15466013,27449486,28916973,13.47,186.97,105.35,105.35,127504364110,104.03,104.03,127504364110 +한국화장품,123690,2,9300,2,2020,27.75,8036732,77146,16068000,8036732,27.75,9999.99,50.02,50.02,74576772265,49.91,49.91,74576772265 +삐아,451250,3,12240,2,770,6.71,4271298,146749,10089877,4271298,6.71,2910.61,42.33,42.33,54229823480,43.91,43.91,54229823480 +코리아나,027050,4,2955,2,475,19.15,15267128,171925,40000000,15267128,19.15,8880.11,38.17,38.17,45197121599,38.24,38.24,45197121599 +프리시젼바이오,335810,5,3905,2,395,11.25,4284660,1480896,11614526,4284660,11.25,289.33,36.89,36.89,16943807821,37.36,37.36,16943807821 +닷밀,464580,6,3815,1,880,29.98,3575375,49751,9179743,3575375,29.98,7186.54,38.95,38.95,12885137131,36.79,36.79,12885137131 +SOL 화장품TOP3플러스,0008T0,7,15915,2,655,4.29,1376256,489522,4050000,1376256,4.29,281.14,33.98,33.98,21885504848,33.95,33.95,21885504848 +노랑풍선,104620,8,5920,2,250,4.41,5099625,8070981,15842126,5099625,4.41,63.18,32.19,32.19,31798662430,33.91,33.91,31798662430 +미투온,201490,9,5690,2,590,11.57,10150613,24446248,30390092,10150613,11.57,41.52,33.40,33.40,54139721474,31.31,31.31,54139721474 +토니모리,214420,10,12550,2,1790,16.64,7272783,528792,24054799,7272783,16.64,1375.36,30.23,30.23,92168466935,30.53,30.53,92168466935 +신풍제약우,019175,11,49500,2,3050,6.57,643170,0,2200000,643170,6.57,0.00,29.23,29.23,31999837775,29.38,29.38,31999837775 +에스퓨얼셀,288620,12,12750,2,1310,11.45,1934519,36896,6979316,1934519,11.45,5243.17,27.72,27.72,25871023095,29.07,29.07,25871023095 +피아이이,452450,13,11280,2,800,7.63,10629335,19903424,35826000,10629335,7.63,53.40,29.67,29.67,114526104860,28.34,28.34,114526104860 +우리산업홀딩스,072470,14,4115,2,535,14.94,5159432,142562,18887341,5159432,14.94,3619.08,27.32,27.32,20614434338,26.52,26.52,20614434338 +비큐AI,148780,15,2685,5,-70,-2.54,8026034,58702196,31445725,8026034,-2.54,13.67,25.52,25.52,22067025733,26.14,26.14,22067025733 +대창솔루션,096350,16,504,2,81,19.15,42894596,5964567,163761009,42894596,19.15,719.16,26.19,26.19,21529324409,26.08,26.08,21529324409 +이루온,065440,17,2110,2,25,1.20,6845658,9219367,27275020,6845658,1.20,74.25,25.10,25.10,14762372173,25.65,25.65,14762372173 +스튜디오미르,408900,18,4445,2,105,2.42,7914129,4488514,32729532,7914129,2.42,176.32,24.18,24.18,37145828595,25.53,25.53,37145828595 +RISE 플랫폼테마,427120,19,9345,5,-200,-2.10,124924,117212,520000,124924,-2.10,106.58,24.02,24.02,1160011894,23.87,23.87,1160011894 +공구우먼,366030,20,4412,2,327,8.00,4817583,33118,22653850,4817583,8.00,9999.99,21.27,21.27,22607935569,22.62,22.62,22607935569 +우리기술,032820,21,4160,5,-235,-5.35,32546769,135827488,165530656,32546769,-5.35,23.96,19.66,19.66,142051242725,20.63,20.63,142051242725 +위드텍,348350,22,9670,2,780,8.77,1911863,797908,10183600,1911863,8.77,239.61,18.77,18.77,20285258520,20.60,20.60,20285258520 +KODEX 코스닥150선물인버스,251340,23,3625,5,-40,-1.09,13704531,27421424,67000000,13704531,-1.09,49.98,20.45,20.45,49970434758,20.57,20.57,49970434758 +SOL KEDI메가테크액티브,444200,24,22095,2,120,0.55,323516,302892,1600000,323516,0.55,106.81,20.22,20.22,7110300460,20.11,20.11,7110300460 +범한퓨얼셀,382900,25,19380,2,1480,8.27,1688609,69282,8761000,1688609,8.27,2437.30,19.27,19.27,33783596525,19.90,19.90,33783596525 +우진엔텍,457550,26,30150,2,550,1.86,1773729,2617801,9271339,1773729,1.86,67.76,19.13,19.13,54188672025,19.39,19.39,54188672025 +한국화장품제조,003350,27,57400,2,4800,9.13,835694,31925,4532000,835694,9.13,2617.68,18.44,18.44,50004076450,19.22,19.22,50004076450 +오가노이드사이언스,476040,28,31700,2,2850,9.88,1216070,262922,6546309,1216070,9.88,462.52,18.58,18.58,38995262075,18.79,18.79,38995262075 +KODEX 200선물인버스2X,252670,29,1513,5,-30,-1.94,170364587,245081008,921500000,170364587,-1.94,69.51,18.49,18.49,260450384443,18.68,18.68,260450384443 +휴림로봇,090710,30,2390,2,235,10.90,21179707,2755182,110237793,21179707,10.90,768.72,19.21,19.21,49143162114,18.65,18.65,49143162114 diff --git a/top30/20250620/top30-atvtr-20250620-112002.csv b/top30/20250620/top30-atvtr-20250620-112002.csv new file mode 100644 index 000000000000..1804b58b8225 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4440,2,505,12.83,29202059,15466013,27449486,29202059,12.83,188.81,106.38,106.38,128769100040,105.66,105.66,128769100040 +한국화장품,123690,2,9290,2,2010,27.61,8161371,77146,16068000,8161371,27.61,9999.99,50.79,50.79,75737415465,50.74,50.74,75737415465 +삐아,451250,3,12090,2,620,5.41,4322617,146749,10089877,4322617,5.41,2945.59,42.84,42.84,54853899380,44.97,44.97,54853899380 +코리아나,027050,4,2955,2,475,19.15,15434882,171925,40000000,15434882,19.15,8977.68,38.59,38.59,45694440188,38.66,38.66,45694440188 +프리시젼바이오,335810,5,3850,2,340,9.69,4329345,1480896,11614526,4329345,9.69,292.35,37.28,37.28,17115873110,38.28,38.28,17115873110 +우리산업홀딩스,072470,6,3915,2,335,9.36,6991129,142562,18887341,6991129,9.36,4903.92,37.01,37.01,28172077712,38.10,38.10,28172077712 +닷밀,464580,7,3815,1,880,29.98,3576399,49751,9179743,3576399,29.98,7188.60,38.96,38.96,12889043691,36.80,36.80,12889043691 +SOL 화장품TOP3플러스,0008T0,8,15900,2,640,4.19,1432583,489522,4050000,1432583,4.19,292.65,35.37,35.37,22782371176,35.38,35.38,22782371176 +노랑풍선,104620,9,5880,2,210,3.70,5120486,8070981,15842126,5120486,3.70,63.44,32.32,32.32,31921712890,34.27,34.27,31921712890 +미투온,201490,10,5570,2,470,9.22,10754571,24446248,30390092,10754571,9.22,43.99,35.39,35.39,57542094044,33.99,33.99,57542094044 +피아이이,452450,11,11080,2,600,5.73,12027756,19903424,35826000,12027756,5.73,60.43,33.57,33.57,130001604360,32.75,32.75,130001604360 +신풍제약우,019175,12,48250,2,1800,3.88,659273,0,2200000,659273,3.88,0.00,29.97,29.97,32782119375,30.88,30.88,32782119375 +토니모리,214420,13,12530,2,1770,16.45,7318534,528792,24054799,7318534,16.45,1384.01,30.42,30.42,92743147280,30.77,30.77,92743147280 +에스퓨얼셀,288620,14,12750,2,1310,11.45,1943525,36896,6979316,1943525,11.45,5267.58,27.85,27.85,25986349905,29.20,29.20,25986349905 +대창솔루션,096350,15,497,2,74,17.49,43959186,5964567,163761009,43959186,17.49,737.01,26.84,26.84,22063428234,27.11,27.11,22063428234 +비큐AI,148780,16,2735,5,-20,-0.73,8228148,58702196,31445725,8228148,-0.73,14.02,26.17,26.17,22616638442,26.30,26.30,22616638442 +이루온,065440,17,2102,2,17,0.82,6918093,9219367,27275020,6918093,0.82,75.04,25.36,25.36,14914486341,26.01,26.01,14914486341 +스튜디오미르,408900,18,4455,2,115,2.65,7966760,4488514,32729532,7966760,2.65,177.49,24.34,24.34,37380534007,25.64,25.64,37380534007 +심플랫폼,444530,19,17100,2,50,0.29,1562415,9109316,6241227,1562415,0.29,17.15,25.03,25.03,26907056970,25.21,25.21,26907056970 +RISE 플랫폼테마,427120,20,9345,5,-200,-2.10,126612,117212,520000,126612,-2.10,108.02,24.35,24.35,1175800329,24.20,24.20,1175800329 +KODEX 코스닥150선물인버스,251340,21,3600,5,-65,-1.77,15528791,27421424,67000000,15528791,-1.77,56.63,23.18,23.18,56560741658,23.45,23.45,56560741658 +공구우먼,366030,22,4405,2,320,7.83,4863406,33118,22653850,4863406,7.83,9999.99,21.47,21.47,22809909505,22.86,22.86,22809909505 +휴림로봇,090710,23,2335,2,180,8.35,23645371,2755182,110237793,23645371,8.35,858.21,21.45,21.45,54967877767,21.35,21.35,54967877767 +우리기술,032820,24,4160,5,-235,-5.35,33435182,135827488,165530656,33435182,-5.35,24.62,20.20,20.20,145733932144,21.16,21.16,145733932144 +위드텍,348350,25,9620,2,730,8.21,1925794,797908,10183600,1925794,8.21,241.36,18.91,18.91,20419904210,20.84,20.84,20419904210 +SOL KEDI메가테크액티브,444200,26,22095,2,120,0.55,332732,302892,1600000,332732,0.55,109.85,20.80,20.80,7313915145,20.69,20.69,7313915145 +KODEX 200선물인버스2X,252670,27,1506,5,-37,-2.40,184620331,245081008,921500000,184620331,-2.40,75.33,20.03,20.03,281952091634,20.32,20.32,281952091634 +범한퓨얼셀,382900,28,19190,2,1290,7.21,1697366,69282,8761000,1697366,7.21,2449.94,19.37,19.37,33952830485,20.20,20.20,33952830485 +오가노이드사이언스,476040,29,31350,2,2500,8.67,1259550,262922,6546309,1259550,8.67,479.06,19.24,19.24,40367932450,19.67,19.67,40367932450 +한국화장품제조,003350,30,56800,2,4200,7.98,842962,31925,4532000,842962,7.98,2640.44,18.60,18.60,50420039900,19.59,19.59,50420039900 diff --git a/top30/20250620/top30-atvtr-20250620-113002.csv b/top30/20250620/top30-atvtr-20250620-113002.csv new file mode 100644 index 000000000000..e7acd7ad325d --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4385,2,450,11.44,29656073,15466013,27449486,29656073,11.44,191.75,108.04,108.04,130763480085,108.64,108.64,130763480085 +한국화장품,123690,2,9250,2,1970,27.06,8243061,77146,16068000,8243061,27.06,9999.99,51.30,51.30,76495296580,51.47,51.47,76495296580 +삐아,451250,3,12070,2,600,5.23,4381680,146749,10089877,4381680,5.23,2985.83,43.43,43.43,55567431180,45.63,45.63,55567431180 +우리산업홀딩스,072470,4,3925,2,345,9.64,7549276,142562,18887341,7549276,9.64,5295.43,39.97,39.97,30342341125,40.93,40.93,30342341125 +코리아나,027050,5,2930,2,450,18.15,15701284,171925,40000000,15701284,18.15,9132.64,39.25,39.25,46477367243,39.66,39.66,46477367243 +프리시젼바이오,335810,6,3920,2,410,11.68,4378748,1480896,11614526,4378748,11.68,295.68,37.70,37.70,17309031329,38.02,38.02,17309031329 +피아이이,452450,7,10660,2,180,1.72,13342388,19903424,35826000,13342388,1.72,67.04,37.24,37.24,144269640650,37.78,37.78,144269640650 +닷밀,464580,8,3815,1,880,29.98,3579048,49751,9179743,3579048,29.98,7193.92,38.99,38.99,12899149626,36.83,36.83,12899149626 +미투온,201490,9,5930,2,830,16.27,12142426,24446248,30390092,12142426,16.27,49.67,39.96,39.96,65626445404,36.42,36.42,65626445404 +SOL 화장품TOP3플러스,0008T0,10,15895,2,635,4.16,1452652,489522,4050000,1452652,4.16,296.75,35.87,35.87,23101417437,35.89,35.89,23101417437 +노랑풍선,104620,11,5880,2,210,3.70,5128063,8070981,15842126,5128063,3.70,63.54,32.37,32.37,31966191830,34.32,34.32,31966191830 +신풍제약우,019175,12,47650,2,1200,2.58,674948,0,2200000,674948,2.58,0.00,30.68,30.68,33532026425,31.99,31.99,33532026425 +토니모리,214420,13,12370,2,1610,14.96,7422946,528792,24054799,7422946,14.96,1403.76,30.86,30.86,94041095880,31.60,31.60,94041095880 +에스퓨얼셀,288620,14,12750,2,1310,11.45,1948173,36896,6979316,1948173,11.45,5280.17,27.91,27.91,26045358285,29.27,29.27,26045358285 +대창솔루션,096350,15,495,2,72,17.02,44485618,5964567,163761009,44485618,17.02,745.83,27.16,27.16,22324301085,27.54,27.54,22324301085 +비큐AI,148780,16,2730,5,-25,-0.91,8320668,58702196,31445725,8320668,-0.91,14.17,26.46,26.46,22868184677,26.64,26.64,22868184677 +이루온,065440,17,2085,3,0,0.00,6987793,9219367,27275020,6987793,0.00,75.79,25.62,25.62,15060186947,26.48,26.48,15060186947 +심플랫폼,444530,18,17040,5,-10,-0.06,1630685,9109316,6241227,1630685,-0.06,17.90,26.13,26.13,28068259385,26.39,26.39,28068259385 +스튜디오미르,408900,19,4420,2,80,1.84,8051704,4488514,32729532,8051704,1.84,179.38,24.60,24.60,37756779742,26.10,26.10,37756779742 +KODEX 코스닥150선물인버스,251340,20,3605,5,-60,-1.64,16400387,27421424,67000000,16400387,-1.64,59.81,24.48,24.48,59702680656,24.72,24.72,59702680656 +RISE 플랫폼테마,427120,21,9330,5,-215,-2.25,128227,117212,520000,128227,-2.25,109.40,24.66,24.66,1190885649,24.55,24.55,1190885649 +공구우먼,366030,22,4385,2,300,7.34,4899426,33118,22653850,4899426,7.34,9999.99,21.63,21.63,22968022325,23.12,23.12,22968022325 +휴림로봇,090710,23,2325,2,170,7.89,24895864,2755182,110237793,24895864,7.89,903.60,22.58,22.58,57867377347,22.58,22.58,57867377347 +우리기술,032820,24,4125,5,-270,-6.14,34342056,135827488,165530656,34342056,-6.14,25.28,20.75,20.75,149469816892,21.89,21.89,149469816892 +위드텍,348350,25,9540,2,650,7.31,1952550,797908,10183600,1952550,7.31,244.71,19.17,19.17,20674854105,21.28,21.28,20674854105 +SOL KEDI메가테크액티브,444200,26,22085,2,110,0.50,340162,302892,1600000,340162,0.50,112.30,21.26,21.26,7478026510,21.16,21.16,7478026510 +KODEX 200선물인버스2X,252670,27,1509,5,-34,-2.20,191430066,245081008,921500000,191430066,-2.20,78.11,20.77,20.77,292229149243,21.02,21.02,292229149243 +범한퓨얼셀,382900,28,19190,2,1290,7.21,1708631,69282,8761000,1708631,7.21,2466.20,19.50,19.50,34168376905,20.32,20.32,34168376905 +TIGER K방산&우주,463250,29,32195,2,260,0.81,1382100,1857272,6850000,1382100,0.81,74.42,20.18,20.18,44064648261,19.98,19.98,44064648261 +우진엔텍,457550,30,30050,2,450,1.52,1812648,2617801,9271339,1812648,1.52,69.24,19.55,19.55,55360226875,19.87,19.87,55360226875 diff --git a/top30/20250620/top30-atvtr-20250620-114002.csv b/top30/20250620/top30-atvtr-20250620-114002.csv new file mode 100644 index 000000000000..448790661bb7 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4437,2,502,12.76,29946463,15466013,27449486,29946463,12.76,193.63,109.10,109.10,132048493318,108.42,108.42,132048493318 +한국화장품,123690,2,9290,2,2010,27.61,8341179,77146,16068000,8341179,27.61,9999.99,51.91,51.91,77403412810,51.85,51.85,77403412810 +삐아,451250,3,12060,2,590,5.14,4405925,146749,10089877,4405925,5.14,3002.35,43.67,43.67,55859444725,45.91,45.91,55859444725 +우리산업홀딩스,072470,4,3845,2,265,7.40,7951704,142562,18887341,7951704,7.40,5577.72,42.10,42.10,31925156336,43.96,43.96,31925156336 +미투온,201490,5,6180,2,1080,21.18,13991635,24446248,30390092,13991635,21.18,57.23,46.04,46.04,76768959879,40.88,40.88,76768959879 +코리아나,027050,6,2910,2,430,17.34,15913792,171925,40000000,15913792,17.34,9256.24,39.78,39.78,47097265118,40.46,40.46,47097265118 +프리시젼바이오,335810,7,3850,2,340,9.69,4422176,1480896,11614526,4422176,9.69,298.61,38.07,38.07,17477940429,39.09,39.09,17477940429 +피아이이,452450,8,10670,2,190,1.81,13641292,19903424,35826000,13641292,1.81,68.54,38.08,38.08,147456635025,38.57,38.57,147456635025 +닷밀,464580,9,3815,1,880,29.98,3579828,49751,9179743,3579828,29.98,7195.49,39.00,39.00,12902125326,36.84,36.84,12902125326 +SOL 화장품TOP3플러스,0008T0,10,15925,2,665,4.36,1472833,489522,4050000,1472833,4.36,300.87,36.37,36.37,23422464537,36.32,36.32,23422464537 +노랑풍선,104620,11,5920,2,250,4.41,5139954,8070981,15842126,5139954,4.41,63.68,32.44,32.44,32036217380,34.16,34.16,32036217380 +신풍제약우,019175,12,47900,2,1450,3.12,688708,0,2200000,688708,3.12,0.00,31.30,31.30,34201793725,32.46,32.46,34201793725 +토니모리,214420,13,12390,2,1630,15.15,7469717,528792,24054799,7469717,15.15,1412.60,31.05,31.05,94621236120,31.75,31.75,94621236120 +에스퓨얼셀,288620,14,12740,2,1300,11.36,1949975,36896,6979316,1949975,11.36,5285.06,27.94,27.94,26068318845,29.32,29.32,26068318845 +대창솔루션,096350,15,492,2,69,16.31,44806556,5964567,163761009,44806556,16.31,751.21,27.36,27.36,22482396244,27.90,27.90,22482396244 +심플랫폼,444530,16,16980,5,-70,-0.41,1665573,9109316,6241227,1665573,-0.41,18.28,26.69,26.69,28661763170,27.05,27.05,28661763170 +비큐AI,148780,17,2740,5,-15,-0.54,8464180,58702196,31445725,8464180,-0.54,14.42,26.92,26.92,23258177227,26.99,26.99,23258177227 +이루온,065440,18,2100,2,15,0.72,7041671,9219367,27275020,7041671,0.72,76.38,25.82,25.82,15172245562,26.49,26.49,15172245562 +스튜디오미르,408900,19,4410,2,70,1.61,8129926,4488514,32729532,8129926,1.61,181.13,24.84,24.84,38101359907,26.40,26.40,38101359907 +KODEX 코스닥150선물인버스,251340,20,3605,5,-60,-1.64,16949879,27421424,67000000,16949879,-1.64,61.81,25.30,25.30,61681782495,25.54,25.54,61681782495 +RISE 플랫폼테마,427120,21,9325,5,-220,-2.30,130918,117212,520000,130918,-2.30,111.69,25.18,25.18,1215981184,25.08,25.08,1215981184 +케이지에이,455180,22,5630,2,480,9.32,3030313,1733812,12094172,3030313,9.32,174.78,25.06,25.06,16969534475,24.92,24.92,16969534475 +공구우먼,366030,23,4385,2,300,7.34,4962018,33118,22653850,4962018,7.34,9999.99,21.90,21.90,23241317530,23.40,23.40,23241317530 +휴림로봇,090710,24,2325,2,170,7.89,25329454,2755182,110237793,25329454,7.89,919.34,22.98,22.98,58877284821,22.97,22.97,58877284821 +우리기술,032820,25,4150,5,-245,-5.57,34863807,135827488,165530656,34863807,-5.57,25.67,21.06,21.06,151621178278,22.07,22.07,151621178278 +SOL KEDI메가테크액티브,444200,26,22100,2,125,0.57,345253,302892,1600000,345253,0.57,113.99,21.58,21.58,7590585815,21.47,21.47,7590585815 +KODEX 200선물인버스2X,252670,27,1511,5,-32,-2.07,195316157,245081008,921500000,195316157,-2.07,79.69,21.20,21.20,298091137480,21.41,21.41,298091137480 +위드텍,348350,28,9540,2,650,7.31,1964684,797908,10183600,1964684,7.31,246.23,19.29,19.29,20790395685,21.40,21.40,20790395685 +TIGER K방산&우주,463250,29,32175,2,240,0.75,1409734,1857272,6850000,1409734,0.75,75.90,20.58,20.58,44954355857,20.40,20.40,44954355857 +오가노이드사이언스,476040,30,31250,2,2400,8.32,1301542,262922,6546309,1301542,8.32,495.03,19.88,19.88,41686455425,20.38,20.38,41686455425 diff --git a/top30/20250620/top30-atvtr-20250620-115001.csv b/top30/20250620/top30-atvtr-20250620-115001.csv new file mode 100644 index 000000000000..fbf23aa03a22 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4450,2,515,13.09,30064690,15466013,27449486,30064690,13.09,194.39,109.53,109.53,132573100617,108.53,108.53,132573100617 +한국화장품,123690,2,9260,2,1980,27.20,8394074,77146,16068000,8394074,27.20,9999.99,52.24,52.24,77893289975,52.35,52.35,77893289975 +삐아,451250,3,12085,2,615,5.36,4416892,146749,10089877,4416892,5.36,3009.83,43.78,43.78,55992028410,45.92,45.92,55992028410 +미투온,201490,4,6190,2,1090,21.37,15462180,24446248,30390092,15462180,21.37,63.25,50.88,50.88,85920067704,45.67,45.67,85920067704 +우리산업홀딩스,072470,5,3815,2,235,6.56,8126369,142562,18887341,8126369,6.56,5700.23,43.03,43.03,32591247451,45.23,45.23,32591247451 +코리아나,027050,6,2900,2,420,16.94,16115459,171925,40000000,16115459,16.94,9373.54,40.29,40.29,47682878290,41.11,41.11,47682878290 +피아이이,452450,7,10650,2,170,1.62,13963571,19903424,35826000,13963571,1.62,70.16,38.98,38.98,150873218250,39.54,39.54,150873218250 +프리시젼바이오,335810,8,3880,2,370,10.54,4435419,1480896,11614526,4435419,10.54,299.51,38.19,38.19,17528961004,38.90,38.90,17528961004 +닷밀,464580,9,3815,1,880,29.98,3580078,49751,9179743,3580078,29.98,7195.99,39.00,39.00,12903079076,36.84,36.84,12903079076 +SOL 화장품TOP3플러스,0008T0,10,15937,2,677,4.44,1479841,489522,4050000,1479841,4.44,302.30,36.54,36.54,23534086394,36.46,36.46,23534086394 +노랑풍선,104620,11,5870,2,200,3.53,5161693,8070981,15842126,5161693,3.53,63.95,32.58,32.58,32163899830,34.59,34.59,32163899830 +케이지에이,455180,12,6120,2,970,18.83,4414107,1733812,12094172,4414107,18.83,254.59,36.50,36.50,25136983470,33.96,33.96,25136983470 +신풍제약우,019175,13,48100,2,1650,3.55,694382,0,2200000,694382,3.55,0.00,31.56,31.56,34476284675,32.58,32.58,34476284675 +토니모리,214420,14,12430,2,1670,15.52,7504696,528792,24054799,7504696,15.52,1419.22,31.20,31.20,95056510075,31.79,31.79,95056510075 +에스퓨얼셀,288620,15,12560,2,1120,9.79,1961035,36896,6979316,1961035,9.79,5315.03,28.10,28.10,26207521395,29.90,29.90,26207521395 +스튜디오미르,408900,16,4250,5,-90,-2.07,8660077,4488514,32729532,8660077,-2.07,192.94,26.46,26.46,40373952677,29.03,29.03,40373952677 +대창솔루션,096350,17,497,2,74,17.49,45744251,5964567,163761009,45744251,17.49,766.93,27.93,27.93,22949224928,28.20,28.20,22949224928 +비큐AI,148780,18,2700,5,-55,-2.00,8574577,58702196,31445725,8574577,-2.00,14.61,27.27,27.27,23557722287,27.75,27.75,23557722287 +심플랫폼,444530,19,16960,5,-90,-0.53,1677077,9109316,6241227,1677077,-0.53,18.41,26.87,26.87,28857258600,27.26,27.26,28857258600 +KODEX 코스닥150선물인버스,251340,20,3600,5,-65,-1.77,17776210,27421424,67000000,17776210,-1.77,64.83,26.53,26.53,64662596310,26.81,26.81,64662596310 +이루온,065440,21,2100,2,15,0.72,7063104,9219367,27275020,7063104,0.72,76.61,25.90,25.90,15217160219,26.57,26.57,15217160219 +RISE 플랫폼테마,427120,22,9325,5,-220,-2.30,133029,117212,520000,133029,-2.30,113.49,25.58,25.58,1235659295,25.48,25.48,1235659295 +공구우먼,366030,23,4390,2,305,7.47,4974445,33118,22653850,4974445,7.47,9999.99,21.96,21.96,23295785590,23.42,23.42,23295785590 +휴림로봇,090710,24,2325,2,170,7.89,25764423,2755182,110237793,25764423,7.89,935.13,23.37,23.37,59890621047,23.37,23.37,59890621047 +우리기술,032820,25,4140,5,-255,-5.80,35117041,135827488,165530656,35117041,-5.80,25.85,21.21,21.21,152669041858,22.28,22.28,152669041858 +KODEX 200선물인버스2X,252670,26,1510,5,-33,-2.14,201468461,245081008,921500000,201468461,-2.14,82.20,21.86,21.86,307390333742,22.09,22.09,307390333742 +SOL KEDI메가테크액티브,444200,27,22095,2,120,0.55,351504,302892,1600000,351504,0.55,116.05,21.97,21.97,7728688790,21.86,21.86,7728688790 +위드텍,348350,28,9500,2,610,6.86,1975019,797908,10183600,1975019,6.86,247.52,19.39,19.39,20888448355,21.59,21.59,20888448355 +오가노이드사이언스,476040,29,31000,2,2150,7.45,1327206,262922,6546309,1327206,7.45,504.79,20.27,20.27,42482976000,20.93,20.93,42482976000 +TIGER K방산&우주,463250,30,32130,2,195,0.61,1438761,1857272,6850000,1438761,0.61,77.47,21.00,21.00,45886658202,20.85,20.85,45886658202 diff --git a/top30/20250620/top30-atvtr-20250620-120002.csv b/top30/20250620/top30-atvtr-20250620-120002.csv new file mode 100644 index 000000000000..6ff792b10dfc --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4360,2,425,10.80,30280176,15466013,27449486,30280176,10.80,195.79,110.31,110.31,133520275108,111.56,111.56,133520275108 +한국화장품,123690,2,9250,2,1970,27.06,8437947,77146,16068000,8437947,27.06,9999.99,52.51,52.51,78298974230,52.68,52.68,78298974230 +미투온,201490,3,6110,2,1010,19.80,16498831,24446248,30390092,16498831,19.80,67.49,54.29,54.29,92206157684,49.66,49.66,92206157684 +삐아,451250,4,12100,2,630,5.49,4426293,146749,10089877,4426293,5.49,3016.23,43.87,43.87,56105439645,45.96,45.96,56105439645 +우리산업홀딩스,072470,5,3815,2,235,6.56,8211554,142562,18887341,8211554,6.56,5759.99,43.48,43.48,32916406026,45.68,45.68,32916406026 +케이지에이,455180,6,6270,2,1120,21.75,5898413,1733812,12094172,5898413,21.75,340.20,48.77,48.77,34248065250,45.16,45.16,34248065250 +코리아나,027050,7,2900,2,420,16.94,16219806,171925,40000000,16219806,16.94,9434.23,40.55,40.55,47985478213,41.37,41.37,47985478213 +피아이이,452450,8,10720,2,240,2.29,14186649,19903424,35826000,14186649,2.29,71.28,39.60,39.60,153244490005,39.90,39.90,153244490005 +프리시젼바이오,335810,9,3815,2,305,8.69,4463691,1480896,11614526,4463691,8.69,301.42,38.43,38.43,17637243509,39.80,39.80,17637243509 +닷밀,464580,10,3815,1,880,29.98,3580812,49751,9179743,3580812,29.98,7197.47,39.01,39.01,12905879286,36.85,36.85,12905879286 +SOL 화장품TOP3플러스,0008T0,11,15915,2,655,4.29,1486751,489522,4050000,1486751,4.29,303.71,36.71,36.71,23644173984,36.68,36.68,23644173984 +노랑풍선,104620,12,5860,2,190,3.35,5198983,8070981,15842126,5198983,3.35,64.42,32.82,32.82,32381873590,34.88,34.88,32381873590 +신풍제약우,019175,13,46750,2,300,0.65,708221,0,2200000,708221,0.65,0.00,32.19,32.19,35131292675,34.16,34.16,35131292675 +토니모리,214420,14,12370,2,1610,14.96,7552493,528792,24054799,7552493,14.96,1428.25,31.40,31.40,95649401040,32.14,32.14,95649401040 +스튜디오미르,408900,15,4185,5,-155,-3.57,9088259,4488514,32729532,9088259,-3.57,202.48,27.77,27.77,42172912673,30.79,30.79,42172912673 +에스퓨얼셀,288620,16,12680,2,1240,10.84,1967600,36896,6979316,1967600,10.84,5332.83,28.19,28.19,26290400815,29.71,29.71,26290400815 +대창솔루션,096350,17,494,2,71,16.78,46148318,5964567,163761009,46148318,16.78,773.71,28.18,28.18,23149154510,28.62,28.62,23149154510 +비큐AI,148780,18,2680,5,-75,-2.72,8732725,58702196,31445725,8732725,-2.72,14.88,27.77,27.77,23982820852,28.46,28.46,23982820852 +KODEX 코스닥150선물인버스,251340,19,3610,5,-55,-1.50,18308003,27421424,67000000,18308003,-1.50,66.77,27.33,27.33,66578711287,27.53,27.53,66578711287 +심플랫폼,444530,20,17020,5,-30,-0.18,1697441,9109316,6241227,1697441,-0.18,18.63,27.20,27.20,29202258975,27.49,27.49,29202258975 +이루온,065440,21,2080,5,-5,-0.24,7104317,9219367,27275020,7104317,-0.24,77.06,26.05,26.05,15303193859,26.97,26.97,15303193859 +RISE 플랫폼테마,427120,22,9350,5,-195,-2.04,133130,117212,520000,133130,-2.04,113.58,25.60,25.60,1236601145,25.43,25.43,1236601145 +휴림로봇,090710,23,2320,2,165,7.66,26065078,2755182,110237793,26065078,7.66,946.04,23.64,23.64,60587480158,23.69,23.69,60587480158 +공구우먼,366030,24,4420,2,335,8.20,5004995,33118,22653850,5004995,8.20,9999.99,22.09,22.09,23430358600,23.40,23.40,23430358600 +KODEX 200선물인버스2X,252670,25,1511,5,-32,-2.07,204429806,245081008,921500000,204429806,-2.07,83.41,22.18,22.18,311867108507,22.40,22.40,311867108507 +SOL KEDI메가테크액티브,444200,26,22095,2,120,0.55,357397,302892,1600000,357397,0.55,117.99,22.34,22.34,7858874520,22.23,22.23,7858874520 +우리기술,032820,27,4182,5,-213,-4.85,35363328,135827488,165530656,35363328,-4.85,26.04,21.36,21.36,153692185158,22.20,22.20,153692185158 +위드텍,348350,28,9520,2,630,7.09,1982912,797908,10183600,1982912,7.09,248.51,19.47,19.47,20963819575,21.62,21.62,20963819575 +오가노이드사이언스,476040,29,30800,2,1950,6.76,1345728,262922,6546309,1345728,6.76,511.84,20.56,20.56,43054100275,21.35,21.35,43054100275 +케이엔알시스템,199430,30,8630,2,1390,19.20,2240949,64161,10872713,2240949,19.20,3492.70,20.61,20.61,19928249550,21.24,21.24,19928249550 diff --git a/top30/20250620/top30-atvtr-20250620-121002.csv b/top30/20250620/top30-atvtr-20250620-121002.csv new file mode 100644 index 000000000000..9d973f7f362c --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4410,2,475,12.07,30422644,15466013,27449486,30422644,12.07,196.71,110.83,110.83,134147213006,110.82,110.82,134147213006 +케이지에이,455180,2,6120,2,970,18.83,6930481,1733812,12094172,6930481,18.83,399.73,57.30,57.30,40497099990,54.71,54.71,40497099990 +한국화장품,123690,3,9220,2,1940,26.65,8526346,77146,16068000,8526346,26.65,9999.99,53.06,53.06,79113307220,53.40,53.40,79113307220 +미투온,201490,4,6230,2,1130,22.16,17366518,24446248,30390092,17366518,22.16,71.04,57.15,57.15,97613880614,51.56,51.56,97613880614 +우리산업홀딩스,072470,5,3870,2,290,8.10,8633281,142562,18887341,8633281,8.10,6055.81,45.71,45.71,34571646096,47.30,47.30,34571646096 +삐아,451250,6,12060,2,590,5.14,4435282,146749,10089877,4435282,5.14,3022.36,43.96,43.96,56213826970,46.20,46.20,56213826970 +코리아나,027050,7,2885,2,405,16.33,16358671,171925,40000000,16358671,16.33,9515.00,40.90,40.90,48386103838,41.93,41.93,48386103838 +피아이이,452450,8,10640,2,160,1.53,14322956,19903424,35826000,14322956,1.53,71.96,39.98,39.98,154698666785,40.58,40.58,154698666785 +프리시젼바이오,335810,9,3820,2,310,8.83,4479583,1480896,11614526,4479583,8.83,302.49,38.57,38.57,17697872485,39.89,39.89,17697872485 +닷밀,464580,10,3815,1,880,29.98,3580856,49751,9179743,3580856,29.98,7197.56,39.01,39.01,12906047146,36.85,36.85,12906047146 +SOL 화장품TOP3플러스,0008T0,11,15925,2,665,4.36,1492348,489522,4050000,1492348,4.36,304.86,36.85,36.85,23733248679,36.80,36.80,23733248679 +노랑풍선,104620,12,5870,2,200,3.53,5207257,8070981,15842126,5207257,3.53,64.52,32.87,32.87,32430422205,34.87,34.87,32430422205 +신풍제약우,019175,13,47200,2,750,1.61,721309,0,2200000,721309,1.61,0.00,32.79,32.79,35750055025,34.43,34.43,35750055025 +토니모리,214420,14,12370,2,1610,14.96,7586626,528792,24054799,7586626,14.96,1434.71,31.54,31.54,96070862910,32.29,32.29,96070862910 +스튜디오미르,408900,15,4280,5,-60,-1.38,9404382,4488514,32729532,9404382,-1.38,209.52,28.73,28.73,43510824413,31.06,31.06,43510824413 +에스퓨얼셀,288620,16,12630,2,1190,10.40,1976251,36896,6979316,1976251,10.40,5356.27,28.32,28.32,26399398895,29.95,29.95,26399398895 +비큐AI,148780,17,2670,5,-85,-3.09,8869402,58702196,31445725,8869402,-3.09,15.11,28.21,28.21,24347781802,29.00,29.00,24347781802 +대창솔루션,096350,18,494,2,71,16.78,46433317,5964567,163761009,46433317,16.78,778.49,28.35,28.35,23290341303,28.79,28.79,23290341303 +KODEX 코스닥150선물인버스,251340,19,3610,5,-55,-1.50,18561592,27421424,67000000,18561592,-1.50,67.69,27.70,27.70,67493086002,27.90,27.90,67493086002 +심플랫폼,444530,20,16930,5,-120,-0.70,1707513,9109316,6241227,1707513,-0.70,18.74,27.36,27.36,29372812445,27.80,27.80,29372812445 +이루온,065440,21,2080,5,-5,-0.24,7118218,9219367,27275020,7118218,-0.24,77.21,26.10,26.10,15332164432,27.03,27.03,15332164432 +RISE 플랫폼테마,427120,22,9350,5,-195,-2.04,133583,117212,520000,133583,-2.04,113.97,25.69,25.69,1240836560,25.52,25.52,1240836560 +휴림로봇,090710,23,2305,2,150,6.96,26313081,2755182,110237793,26313081,6.96,955.04,23.87,23.87,61159887172,24.07,24.07,61159887172 +공구우먼,366030,24,4395,2,310,7.59,5015004,33118,22653850,5015004,7.59,9999.99,22.14,22.14,23474433700,23.58,23.58,23474433700 +KODEX 200선물인버스2X,252670,25,1508,5,-35,-2.27,207919588,245081008,921500000,207919588,-2.27,84.84,22.56,22.56,317135824147,22.82,22.82,317135824147 +우리기술,032820,26,4170,5,-225,-5.12,35583805,135827488,165530656,35583805,-5.12,26.20,21.50,21.50,154612166068,22.40,22.40,154612166068 +SOL KEDI메가테크액티브,444200,27,22105,2,130,0.59,359997,302892,1600000,359997,0.59,118.85,22.50,22.50,7916332435,22.38,22.38,7916332435 +오가노이드사이언스,476040,28,30600,2,1750,6.07,1370488,262922,6546309,1370488,6.07,521.25,20.94,20.94,43812592000,21.87,21.87,43812592000 +위드텍,348350,29,9500,2,610,6.86,1989111,797908,10183600,1989111,6.86,249.29,19.53,19.53,21022693990,21.73,21.73,21022693990 +케이엔알시스템,199430,30,8650,2,1410,19.48,2292759,64161,10872713,2292759,19.48,3573.45,21.09,21.09,20374919515,21.66,21.66,20374919515 diff --git a/top30/20250620/top30-atvtr-20250620-122002.csv b/top30/20250620/top30-atvtr-20250620-122002.csv new file mode 100644 index 000000000000..38f39cd92034 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4365,2,430,10.93,30533911,15466013,27449486,30533911,10.93,197.43,111.24,111.24,134635250956,112.37,112.37,134635250956 +케이지에이,455180,2,5980,2,830,16.12,7498693,1733812,12094172,7498693,16.12,432.50,62.00,62.00,43926324280,60.74,60.74,43926324280 +미투온,201490,3,6090,2,990,19.41,17788225,24446248,30390092,17788225,19.41,72.76,58.53,58.53,100198539369,54.14,54.14,100198539369 +한국화장품,123690,4,9280,2,2000,27.47,8582253,77146,16068000,8582253,27.47,9999.99,53.41,53.41,79630393445,53.40,53.40,79630393445 +우리산업홀딩스,072470,5,3865,2,285,7.96,8775003,142562,18887341,8775003,7.96,6155.22,46.46,46.46,35122968571,48.11,48.11,35122968571 +삐아,451250,6,12090,2,620,5.41,4449465,146749,10089877,4449465,5.41,3032.02,44.10,44.10,56384873485,46.22,46.22,56384873485 +코리아나,027050,7,2920,2,440,17.74,16496938,171925,40000000,16496938,17.74,9595.43,41.24,41.24,48787870445,41.77,41.77,48787870445 +피아이이,452450,8,10540,2,60,0.57,14494148,19903424,35826000,14494148,0.57,72.82,40.46,40.46,156509412445,41.45,41.45,156509412445 +프리시젼바이오,335810,9,3815,2,305,8.69,4490028,1480896,11614526,4490028,8.69,303.20,38.66,38.66,17737780255,40.03,40.03,17737780255 +닷밀,464580,10,3815,1,880,29.98,3583623,49751,9179743,3583623,29.98,7203.12,39.04,39.04,12916603251,36.88,36.88,12916603251 +SOL 화장품TOP3플러스,0008T0,11,15975,2,715,4.69,1498404,489522,4050000,1498404,4.69,306.10,37.00,37.00,23829843719,36.83,36.83,23829843719 +노랑풍선,104620,12,5810,2,140,2.47,5226480,8070981,15842126,5226480,2.47,64.76,32.99,32.99,32542552965,35.36,35.36,32542552965 +신풍제약우,019175,13,48200,2,1750,3.77,730981,0,2200000,730981,3.77,0.00,33.23,33.23,36215057975,34.15,34.15,36215057975 +토니모리,214420,14,12450,2,1690,15.71,7616940,528792,24054799,7616940,15.71,1440.44,31.66,31.66,96446077240,32.20,32.20,96446077240 +스튜디오미르,408900,15,4260,5,-80,-1.84,9654135,4488514,32729532,9654135,-1.84,215.09,29.50,29.50,44583328130,31.98,31.98,44583328130 +에스퓨얼셀,288620,16,12460,2,1020,8.92,1988028,36896,6979316,1988028,8.92,5388.19,28.48,28.48,26546875685,30.53,30.53,26546875685 +비큐AI,148780,17,2675,5,-80,-2.90,8938967,58702196,31445725,8938967,-2.90,15.23,28.43,28.43,24534275469,29.17,29.17,24534275469 +대창솔루션,096350,18,493,2,70,16.55,46633658,5964567,163761009,46633658,16.55,781.84,28.48,28.48,23389062013,28.97,28.97,23389062013 +KODEX 코스닥150선물인버스,251340,19,3610,5,-55,-1.50,19060591,27421424,67000000,19060591,-1.50,69.51,28.45,28.45,69291098456,28.65,28.65,69291098456 +심플랫폼,444530,20,16870,5,-180,-1.06,1728671,9109316,6241227,1728671,-1.06,18.98,27.70,27.70,29730445515,28.24,28.24,29730445515 +RISE 플랫폼테마,427120,21,9360,5,-185,-1.94,144123,117212,520000,144123,-1.94,122.96,27.72,27.72,1339428285,27.52,27.52,1339428285 +이루온,065440,22,2090,2,5,0.24,7144336,9219367,27275020,7144336,0.24,77.49,26.19,26.19,15386694742,26.99,26.99,15386694742 +휴림로봇,090710,23,2315,2,160,7.42,26513226,2755182,110237793,26513226,7.42,962.30,24.05,24.05,61622137629,24.15,24.15,61622137629 +공구우먼,366030,24,4400,2,315,7.71,5037532,33118,22653850,5037532,7.71,9999.99,22.24,22.24,23573445065,23.65,23.65,23573445065 +KODEX 200선물인버스2X,252670,25,1507,5,-36,-2.33,213272811,245081008,921500000,213272811,-2.33,87.02,23.14,23.14,325207500953,23.42,23.42,325207500953 +SOL KEDI메가테크액티브,444200,26,22105,2,130,0.59,362928,302892,1600000,362928,0.59,119.82,22.68,22.68,7981102790,22.57,22.57,7981102790 +우리기술,032820,27,4180,5,-215,-4.89,35785880,135827488,165530656,35785880,-4.89,26.35,21.62,21.62,155456878254,22.47,22.47,155456878254 +케이엔알시스템,199430,28,8830,2,1590,21.96,2415186,64161,10872713,2415186,21.96,3764.26,22.21,22.21,21452916030,22.35,22.35,21452916030 +오가노이드사이언스,476040,29,31150,2,2300,7.97,1400236,262922,6546309,1400236,7.97,532.57,21.39,21.39,44736146700,21.94,21.94,44736146700 +TIGER K방산&우주,463250,30,32055,2,120,0.38,1506966,1857272,6850000,1506966,0.38,81.14,22.00,22.00,48073802301,21.89,21.89,48073802301 diff --git a/top30/20250620/top30-atvtr-20250620-123002.csv b/top30/20250620/top30-atvtr-20250620-123002.csv new file mode 100644 index 000000000000..360450ec5ea3 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4335,2,400,10.17,30764273,15466013,27449486,30764273,10.17,198.92,112.08,112.08,135637035806,113.99,113.99,135637035806 +케이지에이,455180,2,5860,2,710,13.79,8068871,1733812,12094172,8068871,13.79,465.38,66.72,66.72,47259160510,66.68,66.68,47259160510 +미투온,201490,3,5960,2,860,16.86,18237854,24446248,30390092,18237854,16.86,74.60,60.01,60.01,102916817139,56.82,56.82,102916817139 +한국화장품,123690,4,9250,2,1970,27.06,8629740,77146,16068000,8629740,27.06,9999.99,53.71,53.71,80070649215,53.87,53.87,80070649215 +우리산업홀딩스,072470,5,3880,2,300,8.38,8832708,142562,18887341,8832708,8.38,6195.70,46.77,46.77,35346171913,48.23,48.23,35346171913 +삐아,451250,6,11970,2,500,4.36,4480879,146749,10089877,4480879,4.36,3053.43,44.41,44.41,56762273565,47.00,47.00,56762273565 +코리아나,027050,7,2900,2,420,16.94,16768646,171925,40000000,16768646,16.94,9753.47,41.92,41.92,49582747212,42.74,42.74,49582747212 +피아이이,452450,8,10590,2,110,1.05,14639876,19903424,35826000,14639876,1.05,73.55,40.86,40.86,158051207520,41.66,41.66,158051207520 +프리시젼바이오,335810,9,3805,2,295,8.40,4502333,1480896,11614526,4502333,8.40,304.03,38.76,38.76,17784671995,40.24,40.24,17784671995 +SOL 화장품TOP3플러스,0008T0,10,15935,2,675,4.42,1505500,489522,4050000,1505500,4.42,307.54,37.17,37.17,23943106234,37.10,37.10,23943106234 +닷밀,464580,11,3815,1,880,29.98,3585023,49751,9179743,3585023,29.98,7205.93,39.05,39.05,12921944251,36.90,36.90,12921944251 +노랑풍선,104620,12,5810,2,140,2.47,5247001,8070981,15842126,5247001,2.47,65.01,33.12,33.12,32661689215,35.49,35.49,32661689215 +신풍제약우,019175,13,49150,2,2700,5.81,740771,0,2200000,740771,5.81,0.00,33.67,33.67,36693653550,33.93,33.93,36693653550 +스튜디오미르,408900,14,4220,5,-120,-2.76,9783811,4488514,32729532,9783811,-2.76,217.97,29.89,29.89,45131276902,32.68,32.68,45131276902 +토니모리,214420,15,12350,2,1590,14.78,7639854,528792,24054799,7639854,14.78,1444.77,31.76,31.76,96729842425,32.56,32.56,96729842425 +에스퓨얼셀,288620,16,12570,2,1130,9.88,1996451,36896,6979316,1996451,9.88,5411.02,28.61,28.61,26651964675,30.38,30.38,26651964675 +비큐AI,148780,17,2705,5,-50,-1.81,9124902,58702196,31445725,9124902,-1.81,15.54,29.02,29.02,25034016856,29.43,29.43,25034016856 +대창솔루션,096350,18,494,2,71,16.78,46999482,5964567,163761009,46999482,16.78,787.98,28.70,28.70,23568933632,29.13,29.13,23568933632 +KODEX 코스닥150선물인버스,251340,19,3605,5,-60,-1.64,19323401,27421424,67000000,19323401,-1.64,70.47,28.84,28.84,70238625450,29.08,29.08,70238625450 +심플랫폼,444530,20,17000,5,-50,-0.29,1758121,9109316,6241227,1758121,-0.29,19.30,28.17,28.17,30231104350,28.49,28.49,30231104350 +RISE 플랫폼테마,427120,21,9375,5,-170,-1.78,145283,117212,520000,145283,-1.78,123.95,27.94,27.94,1350294405,27.70,27.70,1350294405 +이루온,065440,22,2090,2,5,0.24,7174276,9219367,27275020,7174276,0.24,77.82,26.30,26.30,15449152947,27.10,27.10,15449152947 +KODEX 200선물인버스2X,252670,23,1505,5,-38,-2.46,223001829,245081008,921500000,223001829,-2.46,90.99,24.20,24.20,339849317534,24.50,24.50,339849317534 +휴림로봇,090710,24,2300,2,145,6.73,26659790,2755182,110237793,26659790,6.73,967.62,24.18,24.18,61960325702,24.44,24.44,61960325702 +공구우먼,366030,25,4400,2,315,7.71,5048970,33118,22653850,5048970,7.71,9999.99,22.29,22.29,23623812800,23.70,23.70,23623812800 +케이엔알시스템,199430,26,8880,2,1640,22.65,2471830,64161,10872713,2471830,22.65,3852.54,22.73,22.73,21953407270,22.74,22.74,21953407270 +SOL KEDI메가테크액티브,444200,27,22115,2,140,0.64,365753,302892,1600000,365753,0.64,120.75,22.86,22.86,8043579550,22.73,22.73,8043579550 +우리기술,032820,28,4165,5,-230,-5.23,36011604,135827488,165530656,36011604,-5.23,26.51,21.76,21.76,156398467280,22.69,22.69,156398467280 +PLUS 미국S&P500미국채혼합50액티브,0057H0,29,10102,5,-83,-0.81,178025,195968,800000,178025,-0.81,90.84,22.25,22.25,1801911930,22.30,22.30,1801911930 +위드텍,348350,30,9400,2,510,5.74,2013609,797908,10183600,2013609,5.74,252.36,19.77,19.77,21254067710,22.20,22.20,21254067710 diff --git a/top30/20250620/top30-atvtr-20250620-124002.csv b/top30/20250620/top30-atvtr-20250620-124002.csv new file mode 100644 index 000000000000..ac3c1770294b --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4435,2,500,12.71,31083896,15466013,27449486,31083896,12.71,200.98,113.24,113.24,137050733161,112.58,112.58,137050733161 +케이지에이,455180,2,5840,2,690,13.40,8363139,1733812,12094172,8363139,13.40,482.36,69.15,69.15,48983141530,69.35,69.35,48983141530 +미투온,201490,3,5880,2,780,15.29,18894256,24446248,30390092,18894256,15.29,77.29,62.17,62.17,106819699199,59.78,59.78,106819699199 +한국화장품,123690,4,9210,2,1930,26.51,8681980,77146,16068000,8681980,26.51,9999.99,54.03,54.03,80552773560,54.43,54.43,80552773560 +우리산업홀딩스,072470,5,3795,2,215,6.01,8908148,142562,18887341,8908148,6.01,6248.61,47.16,47.16,35636900427,49.72,49.72,35636900427 +삐아,451250,6,12020,2,550,4.80,4495604,146749,10089877,4495604,4.80,3063.46,44.56,44.56,56939214905,46.95,46.95,56939214905 +코리아나,027050,7,2930,2,450,18.15,16877954,171925,40000000,16877954,18.15,9817.04,42.19,42.19,49902902632,42.58,42.58,49902902632 +피아이이,452450,8,10530,2,50,0.48,14859337,19903424,35826000,14859337,0.48,74.66,41.48,41.48,160363114575,42.51,42.51,160363114575 +프리시젼바이오,335810,9,3780,2,270,7.69,4537107,1480896,11614526,4537107,7.69,306.38,39.06,39.06,17916325885,40.81,40.81,17916325885 +SOL 화장품TOP3플러스,0008T0,10,15912,2,652,4.27,1520462,489522,4050000,1520462,4.27,310.60,37.54,37.54,24181393891,37.52,37.52,24181393891 +닷밀,464580,11,3815,1,880,29.98,3586536,49751,9179743,3586536,29.98,7208.97,39.07,39.07,12927716346,36.91,36.91,12927716346 +노랑풍선,104620,12,5830,2,160,2.82,5253144,8070981,15842126,5253144,2.82,65.09,33.16,33.16,32697568525,35.40,35.40,32697568525 +신풍제약우,019175,13,48150,2,1700,3.66,748350,0,2200000,748350,3.66,0.00,34.02,34.02,37060846175,34.99,34.99,37060846175 +스튜디오미르,408900,14,4210,5,-130,-3.00,9892391,4488514,32729532,9892391,-3.00,220.39,30.22,30.22,45587068567,33.08,33.08,45587068567 +토니모리,214420,15,12510,2,1750,16.26,7699390,528792,24054799,7699390,16.26,1456.03,32.01,32.01,97471017020,32.39,32.39,97471017020 +에스퓨얼셀,288620,16,12560,2,1120,9.79,2001372,36896,6979316,2001372,9.79,5424.36,28.68,28.68,26713892565,30.47,30.47,26713892565 +대창솔루션,096350,17,486,2,63,14.89,47739035,5964567,163761009,47739035,14.89,800.38,29.15,29.15,23930254698,30.07,30.07,23930254698 +비큐AI,148780,18,2690,5,-65,-2.36,9195817,58702196,31445725,9195817,-2.36,15.67,29.24,29.24,25224548011,29.82,29.82,25224548011 +KODEX 코스닥150선물인버스,251340,19,3605,5,-60,-1.64,19626963,27421424,67000000,19626963,-1.64,71.58,29.29,29.29,71332563002,29.53,29.53,71332563002 +심플랫폼,444530,20,16950,5,-100,-0.59,1772473,9109316,6241227,1772473,-0.59,19.46,28.40,28.40,30474379245,28.81,28.81,30474379245 +RISE 플랫폼테마,427120,21,9380,5,-165,-1.73,145797,117212,520000,145797,-1.73,124.39,28.04,28.04,1355116795,27.78,27.78,1355116795 +이루온,065440,22,2095,2,10,0.48,7182245,9219367,27275020,7182245,0.48,77.90,26.33,26.33,15465802632,27.07,27.07,15465802632 +KODEX 200선물인버스2X,252670,23,1502,5,-41,-2.66,235231713,245081008,921500000,235231713,-2.66,95.98,25.53,25.53,358218103429,25.88,25.88,358218103429 +휴림로봇,090710,24,2305,2,150,6.96,26939682,2755182,110237793,26939682,6.96,977.78,24.44,24.44,62603209895,24.64,24.64,62603209895 +PLUS 미국S&P500미국채혼합50액티브,0057H0,25,10100,5,-85,-0.83,194501,195968,800000,194501,-0.83,99.25,24.31,24.31,1968350941,24.36,24.36,1968350941 +공구우먼,366030,26,4425,2,340,8.32,5069510,33118,22653850,5069510,8.32,9999.99,22.38,22.38,23714308020,23.66,23.66,23714308020 +케이엔알시스템,199430,27,8740,2,1500,20.72,2529048,64161,10872713,2529048,20.72,3941.72,23.26,23.26,22452938340,23.63,23.63,22452938340 +엔에프씨,265740,28,11170,2,2100,23.15,2198981,1180488,8931800,2198981,23.15,186.28,24.62,24.62,23011286830,23.06,23.06,23011286830 +SOL KEDI메가테크액티브,444200,29,22115,2,140,0.64,366968,302892,1600000,366968,0.64,121.15,22.94,22.94,8070455325,22.81,22.81,8070455325 +우리기술,032820,30,4180,5,-215,-4.89,36160434,135827488,165530656,36160434,-4.89,26.62,21.85,21.85,157018872516,22.69,22.69,157018872516 diff --git a/top30/20250620/top30-atvtr-20250620-125002.csv b/top30/20250620/top30-atvtr-20250620-125002.csv new file mode 100644 index 000000000000..122a3edefccd --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4380,2,445,11.31,31307383,15466013,27449486,31307383,11.31,202.43,114.05,114.05,138038382377,114.81,114.81,138038382377 +케이지에이,455180,2,5740,2,590,11.46,8749585,1733812,12094172,8749585,11.46,504.64,72.35,72.35,51201241270,73.76,73.76,51201241270 +미투온,201490,3,5810,2,710,13.92,19341013,24446248,30390092,19341013,13.92,79.12,63.64,63.64,109443164474,61.98,61.98,109443164474 +한국화장품,123690,4,9210,2,1930,26.51,8835441,77146,16068000,8835441,26.51,9999.99,54.99,54.99,81961351280,55.38,55.38,81961351280 +우리산업홀딩스,072470,5,3810,2,230,6.42,8985296,142562,18887341,8985296,6.42,6302.73,47.57,47.57,35934308782,49.94,49.94,35934308782 +삐아,451250,6,11980,2,510,4.45,4521815,146749,10089877,4521815,4.45,3081.33,44.82,44.82,57253309850,47.37,47.37,57253309850 +코리아나,027050,7,2905,2,425,17.14,16983416,171925,40000000,16983416,17.14,9878.39,42.46,42.46,50208518598,43.21,43.21,50208518598 +피아이이,452450,8,10530,2,50,0.48,15056484,19903424,35826000,15056484,0.48,75.65,42.03,42.03,162429709790,43.06,43.06,162429709790 +프리시젼바이오,335810,9,3825,2,315,8.97,4586488,1480896,11614526,4586488,8.97,309.71,39.49,39.49,18107362825,40.76,40.76,18107362825 +SOL 화장품TOP3플러스,0008T0,10,15880,2,620,4.06,1531394,489522,4050000,1531394,4.06,312.83,37.81,37.81,24355148493,37.87,37.87,24355148493 +닷밀,464580,11,3815,1,880,29.98,3586538,49751,9179743,3586538,29.98,7208.98,39.07,39.07,12927723976,36.91,36.91,12927723976 +노랑풍선,104620,12,5810,2,140,2.47,5261014,8070981,15842126,5261014,2.47,65.18,33.21,33.21,32743493245,35.57,35.57,32743493245 +신풍제약우,019175,13,48200,2,1750,3.77,757326,0,2200000,757326,3.77,0.00,34.42,34.42,37488513975,35.35,35.35,37488513975 +스튜디오미르,408900,14,4225,5,-115,-2.65,9938680,4488514,32729532,9938680,-2.65,221.42,30.37,30.37,45781964929,33.11,33.11,45781964929 +토니모리,214420,15,12420,2,1660,15.43,7746557,528792,24054799,7746557,15.43,1464.95,32.20,32.20,98059359085,32.82,32.82,98059359085 +에스퓨얼셀,288620,16,12760,2,1320,11.54,2026089,36896,6979316,2026089,11.54,5491.35,29.03,29.03,27029007080,30.35,30.35,27029007080 +비큐AI,148780,17,2665,5,-90,-3.27,9247953,58702196,31445725,9247953,-3.27,15.75,29.41,29.41,25364037975,30.27,30.27,25364037975 +대창솔루션,096350,18,491,2,68,16.08,48123005,5964567,163761009,48123005,16.08,806.81,29.39,29.39,24119240374,30.00,30.00,24119240374 +KODEX 코스닥150선물인버스,251340,19,3600,5,-65,-1.77,19748797,27421424,67000000,19748797,-1.77,72.02,29.48,29.48,71771715177,29.76,29.76,71771715177 +심플랫폼,444530,20,16840,5,-210,-1.23,1794757,9109316,6241227,1794757,-1.23,19.70,28.76,28.76,30850272885,29.35,29.35,30850272885 +지씨지놈,340450,21,10690,2,1330,14.21,7048335,4544627,23650793,7048335,14.21,155.09,29.80,29.80,71552208565,28.30,28.30,71552208565 +RISE 플랫폼테마,427120,22,9360,5,-185,-1.94,146784,117212,520000,146784,-1.94,125.23,28.23,28.23,1364358385,28.03,28.03,1364358385 +이루온,065440,23,2100,2,15,0.72,7217748,9219367,27275020,7217748,0.72,78.29,26.46,26.46,15540188545,27.13,27.13,15540188545 +KODEX 200선물인버스2X,252670,24,1504,5,-39,-2.53,239657226,245081008,921500000,239657226,-2.53,97.79,26.01,26.01,364873103525,26.33,26.33,364873103525 +휴림로봇,090710,25,2290,2,135,6.26,27091975,2755182,110237793,27091975,6.26,983.31,24.58,24.58,62952459808,24.94,24.94,62952459808 +데이타솔루션,263800,26,5560,2,410,7.96,3775508,206240,16219380,3775508,7.96,1830.64,23.28,23.28,22349389525,24.78,24.78,22349389525 +PLUS 미국S&P500미국채혼합50액티브,0057H0,27,10095,5,-90,-0.88,194680,195968,800000,194680,-0.88,99.34,24.33,24.33,1970157546,24.40,24.40,1970157546 +엔에프씨,265740,28,11080,2,2010,22.16,2256313,1180488,8931800,2256313,22.16,191.13,25.26,25.26,23649943710,23.90,23.90,23649943710 +케이엔알시스템,199430,29,8740,2,1500,20.72,2551771,64161,10872713,2551771,20.72,3977.14,23.47,23.47,22650678970,23.84,23.84,22650678970 +공구우먼,366030,30,4410,2,325,7.96,5081221,33118,22653850,5081221,7.96,9999.99,22.43,22.43,23766088640,23.79,23.79,23766088640 diff --git a/top30/20250620/top30-atvtr-20250620-130001.csv b/top30/20250620/top30-atvtr-20250620-130001.csv new file mode 100644 index 000000000000..11cca35ed7fa --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4400,2,465,11.82,31608203,15466013,27449486,31608203,11.82,204.37,115.15,115.15,139372308032,115.40,115.40,139372308032 +케이지에이,455180,2,5920,2,770,14.95,9422811,1733812,12094172,9422811,14.95,543.47,77.91,77.91,55192217900,77.09,77.09,55192217900 +미투온,201490,3,6015,2,915,17.94,19951399,24446248,30390092,19951399,17.94,81.61,65.65,65.65,113062308184,61.85,61.85,113062308184 +한국화장품,123690,4,9120,2,1840,25.27,8919943,77146,16068000,8919943,25.27,9999.99,55.51,55.51,82735028110,56.46,56.46,82735028110 +우리산업홀딩스,072470,5,3800,2,220,6.15,9044184,142562,18887341,9044184,6.15,6344.04,47.88,47.88,36158320246,50.38,50.38,36158320246 +삐아,451250,6,11980,2,510,4.45,4536154,146749,10089877,4536154,4.45,3091.10,44.96,44.96,57424881100,47.51,47.51,57424881100 +코리아나,027050,7,2885,2,405,16.33,17060851,171925,40000000,17060851,16.33,9923.43,42.65,42.65,50432216540,43.70,43.70,50432216540 +피아이이,452450,8,10480,3,0,0.00,15146857,19903424,35826000,15146857,0.00,76.10,42.28,42.28,163376373360,43.51,43.51,163376373360 +프리시젼바이오,335810,9,3815,2,305,8.69,4597317,1480896,11614526,4597317,8.69,310.44,39.58,39.58,18148607470,40.96,40.96,18148607470 +SOL 화장품TOP3플러스,0008T0,10,15855,2,595,3.90,1542611,489522,4050000,1542611,3.90,315.13,38.09,38.09,24533123928,38.21,38.21,24533123928 +닷밀,464580,11,3815,1,880,29.98,3587191,49751,9179743,3587191,29.98,7210.29,39.08,39.08,12930215171,36.92,36.92,12930215171 +신풍제약우,019175,12,47800,2,1350,2.91,761050,0,2200000,761050,2.91,0.00,34.59,34.59,37666722800,35.82,35.82,37666722800 +노랑풍선,104620,13,5840,2,170,3.00,5267503,8070981,15842126,5267503,3.00,65.26,33.25,33.25,32781285745,35.43,35.43,32781285745 +지씨지놈,340450,14,10650,2,1290,13.78,8591557,4544627,23650793,8591557,13.78,189.05,36.33,36.33,88005933455,34.94,34.94,88005933455 +스튜디오미르,408900,15,4200,5,-140,-3.23,10017620,4488514,32729532,10017620,-3.23,223.18,30.61,30.61,46113675359,33.55,33.55,46113675359 +토니모리,214420,16,12420,2,1660,15.43,7787817,528792,24054799,7787817,15.43,1472.76,32.38,32.38,98571029145,32.99,32.99,98571029145 +심플랫폼,444530,17,16570,5,-480,-2.82,1875948,9109316,6241227,1875948,-2.82,20.59,30.06,30.06,32206351385,31.14,31.14,32206351385 +에스퓨얼셀,288620,18,12730,2,1290,11.28,2064212,36896,6979316,2064212,11.28,5594.68,29.58,29.58,27519514190,30.97,30.97,27519514190 +비큐AI,148780,19,2675,5,-80,-2.90,9348665,58702196,31445725,9348665,-2.90,15.93,29.73,29.73,25632432370,30.47,30.47,25632432370 +대창솔루션,096350,20,488,2,65,15.37,48526678,5964567,163761009,48526678,15.37,813.58,29.63,29.63,24316132960,30.43,30.43,24316132960 +KODEX 코스닥150선물인버스,251340,21,3610,5,-55,-1.50,19880957,27421424,67000000,19880957,-1.50,72.50,29.67,29.67,72248098012,29.87,29.87,72248098012 +RISE 플랫폼테마,427120,22,9375,5,-170,-1.78,147284,117212,520000,147284,-1.78,125.66,28.32,28.32,1369045885,28.08,28.08,1369045885 +이루온,065440,23,2095,2,10,0.48,7243573,9219367,27275020,7243573,0.48,78.57,26.56,26.56,15594161691,27.29,27.29,15594161691 +데이타솔루션,263800,24,5640,2,490,9.51,4166254,206240,16219380,4166254,9.51,2020.10,25.69,25.69,24520010905,26.80,26.80,24520010905 +KODEX 200선물인버스2X,252670,25,1504,5,-39,-2.53,243720834,245081008,921500000,243720834,-2.53,99.45,26.45,26.45,370981495039,26.77,26.77,370981495039 +휴림로봇,090710,26,2290,2,135,6.26,27300564,2755182,110237793,27300564,6.26,990.88,24.77,24.77,63430423671,25.13,25.13,63430423671 +엔에프씨,265740,27,10910,2,1840,20.29,2327917,1180488,8931800,2327917,20.29,197.20,26.06,26.06,24441786685,25.08,25.08,24441786685 +케이엔알시스템,199430,28,8590,2,1350,18.65,2609404,64161,10872713,2609404,18.65,4066.96,24.00,24.00,23147199435,24.78,24.78,23147199435 +PLUS 미국S&P500미국채혼합50액티브,0057H0,29,10110,5,-75,-0.74,194889,195968,800000,194889,-0.74,99.45,24.36,24.36,1972269556,24.39,24.39,1972269556 +공구우먼,366030,30,4415,2,330,8.08,5094517,33118,22653850,5094517,8.08,9999.99,22.49,22.49,23824661725,23.82,23.82,23824661725 diff --git a/top30/20250620/top30-atvtr-20250620-131001.csv b/top30/20250620/top30-atvtr-20250620-131001.csv new file mode 100644 index 000000000000..35e7464d188e --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4395,2,460,11.69,31747988,15466013,27449486,31747988,11.69,205.28,115.66,115.66,139985822547,116.04,116.04,139985822547 +케이지에이,455180,2,5910,2,760,14.76,9885790,1733812,12094172,9885790,14.76,570.18,81.74,81.74,57952511310,81.08,81.08,57952511310 +미투온,201490,3,5850,2,750,14.71,20377668,24446248,30390092,20377668,14.71,83.36,67.05,67.05,115561429869,65.00,65.00,115561429869 +한국화장품,123690,4,9240,2,1960,26.92,9130705,77146,16068000,9130705,26.92,9999.99,56.83,56.83,84659289095,57.02,57.02,84659289095 +우리산업홀딩스,072470,5,3790,2,210,5.87,9095543,142562,18887341,9095543,5.87,6380.06,48.16,48.16,36352677816,50.78,50.78,36352677816 +삐아,451250,6,11900,2,430,3.75,4566421,146749,10089877,4566421,3.75,3111.72,45.26,45.26,57785528530,48.13,48.13,57785528530 +피아이이,452450,7,10430,5,-50,-0.48,15285960,19903424,35826000,15285960,-0.48,76.80,42.67,42.67,164826926240,44.11,44.11,164826926240 +코리아나,027050,8,2900,2,420,16.94,17161200,171925,40000000,17161200,16.94,9981.79,42.90,42.90,50723432090,43.73,43.73,50723432090 +프리시젼바이오,335810,9,3830,2,320,9.12,4603393,1480896,11614526,4603393,9.12,310.85,39.63,39.63,18171854810,40.85,40.85,18171854810 +지씨지놈,340450,10,10740,2,1380,14.74,9764838,4544627,23650793,9764838,14.74,214.87,41.29,41.29,100584566615,39.60,39.60,100584566615 +SOL 화장품TOP3플러스,0008T0,11,15835,2,575,3.77,1565182,489522,4050000,1565182,3.77,319.74,38.65,38.65,24890488338,38.81,38.81,24890488338 +닷밀,464580,12,3815,1,880,29.98,3587194,49751,9179743,3587194,29.98,7210.29,39.08,39.08,12930226616,36.92,36.92,12930226616 +신풍제약우,019175,13,47700,2,1250,2.69,766243,0,2200000,766243,2.69,0.00,34.83,34.83,37914344150,36.13,36.13,37914344150 +노랑풍선,104620,14,5830,2,160,2.82,5276434,8070981,15842126,5276434,2.82,65.38,33.31,33.31,32833447095,35.55,35.55,32833447095 +스튜디오미르,408900,15,4140,5,-200,-4.61,10256452,4488514,32729532,10256452,-4.61,228.50,31.34,31.34,47107284349,34.77,34.77,47107284349 +토니모리,214420,16,12200,2,1440,13.38,7872218,528792,24054799,7872218,13.38,1488.72,32.73,32.73,99608365285,33.94,33.94,99608365285 +심플랫폼,444530,17,16530,5,-520,-3.05,1919897,9109316,6241227,1919897,-3.05,21.08,30.76,30.76,32934359870,31.92,31.92,32934359870 +비큐AI,148780,18,2630,5,-125,-4.54,9541208,58702196,31445725,9541208,-4.54,16.25,30.34,30.34,26142911959,31.61,31.61,26142911959 +에스퓨얼셀,288620,19,12700,2,1260,11.01,2075188,36896,6979316,2075188,11.01,5624.43,29.73,29.73,27658193330,31.20,31.20,27658193330 +KODEX 코스닥150선물인버스,251340,20,3610,5,-55,-1.50,20304019,27421424,67000000,20304019,-1.50,74.04,30.30,30.30,73775129076,30.50,30.50,73775129076 +대창솔루션,096350,21,491,2,68,16.08,48792773,5964567,163761009,48792773,16.08,818.04,29.80,29.80,24446207170,30.40,30.40,24446207170 +RISE 플랫폼테마,427120,22,9375,5,-170,-1.78,156818,117212,520000,156818,-1.78,133.79,30.16,30.16,1458427135,29.92,29.92,1458427135 +데이타솔루션,263800,23,5790,2,640,12.43,4590179,206240,16219380,4590179,12.43,2225.65,28.30,28.30,26922874525,28.67,28.67,26922874525 +KODEX 200선물인버스2X,252670,24,1500,5,-43,-2.79,250844467,245081008,921500000,250844467,-2.79,102.35,27.22,27.22,381685722067,27.61,27.61,381685722067 +이루온,065440,25,2095,2,10,0.48,7269892,9219367,27275020,7269892,0.48,78.85,26.65,26.65,15649081886,27.39,27.39,15649081886 +엔에프씨,265740,26,10870,2,1800,19.85,2398891,1180488,8931800,2398891,19.85,203.21,26.86,26.86,25213396940,25.97,25.97,25213396940 +휴림로봇,090710,27,2290,2,135,6.26,27555975,2755182,110237793,27555975,6.26,1000.15,25.00,25.00,64015653681,25.36,25.36,64015653681 +케이엔알시스템,199430,28,8720,2,1480,20.44,2651981,64161,10872713,2651981,20.44,4133.32,24.39,24.39,23517956340,24.81,24.81,23517956340 +PLUS 미국S&P500미국채혼합50액티브,0057H0,29,10110,5,-75,-0.74,194899,195968,800000,194899,-0.74,99.45,24.36,24.36,1972370656,24.39,24.39,1972370656 +공구우먼,366030,30,4420,2,335,8.20,5097394,33118,22653850,5097394,8.20,9999.99,22.50,22.50,23837377155,23.81,23.81,23837377155 diff --git a/top30/20250620/top30-atvtr-20250620-132001.csv b/top30/20250620/top30-atvtr-20250620-132001.csv new file mode 100644 index 000000000000..21df69c14158 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4380,2,445,11.31,31921255,15466013,27449486,31921255,11.31,206.40,116.29,116.29,140741226195,117.06,117.06,140741226195 +케이지에이,455180,2,5830,2,680,13.20,10071967,1733812,12094172,10071967,13.20,580.91,83.28,83.28,59038249550,83.73,83.73,59038249550 +미투온,201490,3,5740,2,640,12.55,20615660,24446248,30390092,20615660,12.55,84.33,67.84,67.84,116943689324,67.04,67.04,116943689324 +한국화장품,123690,4,9400,2,2120,29.12,9349900,77146,16068000,9349900,29.12,9999.99,58.19,58.19,86708220420,57.41,57.41,86708220420 +우리산업홀딩스,072470,5,3805,2,225,6.28,9196145,142562,18887341,9196145,6.28,6450.63,48.69,48.69,36738663273,51.12,51.12,36738663273 +삐아,451250,6,12040,2,570,4.97,4587584,146749,10089877,4587584,4.97,3126.14,45.47,45.47,58040123925,47.78,47.78,58040123925 +피아이이,452450,7,10420,5,-60,-0.57,15410093,19903424,35826000,15410093,-0.57,77.42,43.01,43.01,166120199055,44.50,44.50,166120199055 +코리아나,027050,8,2945,2,465,18.75,17368290,171925,40000000,17368290,18.75,9999.99,43.42,43.42,51330695530,43.57,43.57,51330695530 +지씨지놈,340450,9,10660,2,1300,13.89,10588834,4544627,23650793,10588834,13.89,233.00,44.77,44.77,109441792675,43.41,43.41,109441792675 +프리시젼바이오,335810,10,3805,2,295,8.40,4612213,1480896,11614526,4612213,8.40,311.45,39.71,39.71,18205430535,41.20,41.20,18205430535 +SOL 화장품TOP3플러스,0008T0,11,15845,2,585,3.83,1582452,489522,4050000,1582452,3.83,323.26,39.07,39.07,25164169084,39.21,39.21,25164169084 +닷밀,464580,12,3815,1,880,29.98,3587309,49751,9179743,3587309,29.98,7210.53,39.08,39.08,12930665341,36.92,36.92,12930665341 +신풍제약우,019175,13,47450,2,1000,2.15,768571,0,2200000,768571,2.15,0.00,34.94,34.94,38025090850,36.43,36.43,38025090850 +노랑풍선,104620,14,5810,2,140,2.47,5296880,8070981,15842126,5296880,2.47,65.63,33.44,33.44,32952180815,35.80,35.80,32952180815 +스튜디오미르,408900,15,4150,5,-190,-4.38,10331769,4488514,32729532,10331769,-4.38,230.18,31.57,31.57,47419211752,34.91,34.91,47419211752 +토니모리,214420,16,12400,2,1640,15.24,7941320,528792,24054799,7941320,15.24,1501.79,33.01,33.01,100457633435,33.68,33.68,100457633435 +데이타솔루션,263800,17,5770,2,620,12.04,5318239,206240,16219380,5318239,12.04,2578.67,32.79,32.79,31159282700,33.29,33.29,31159282700 +심플랫폼,444530,18,16460,5,-590,-3.46,1969512,9109316,6241227,1969512,-3.46,21.62,31.56,31.56,33751299550,32.85,32.85,33751299550 +비큐AI,148780,19,2620,5,-135,-4.90,9707700,58702196,31445725,9707700,-4.90,16.54,30.87,30.87,26580913518,32.26,32.26,26580913518 +에스퓨얼셀,288620,20,12530,2,1090,9.53,2084480,36896,6979316,2084480,9.53,5649.61,29.87,29.87,27774990100,31.76,31.76,27774990100 +대창솔루션,096350,21,483,2,60,14.18,49324117,5964567,163761009,49324117,14.18,826.95,30.12,30.12,24703702886,31.23,31.23,24703702886 +KODEX 코스닥150선물인버스,251340,22,3610,5,-55,-1.50,20764134,27421424,67000000,20764134,-1.50,75.72,30.99,30.99,75436073271,31.19,31.19,75436073271 +RISE 플랫폼테마,427120,23,9410,5,-135,-1.41,158287,117212,520000,158287,-1.41,135.04,30.44,30.44,1472224525,30.09,30.09,1472224525 +KODEX 200선물인버스2X,252670,24,1501,5,-42,-2.72,260654064,245081008,921500000,260654064,-2.72,106.35,28.29,28.29,396403755096,28.66,28.66,396403755096 +이루온,065440,25,2090,2,5,0.24,7374824,9219367,27275020,7374824,0.24,79.99,27.04,27.04,15869122165,27.84,27.84,15869122165 +엔에프씨,265740,26,10750,2,1680,18.52,2432733,1180488,8931800,2432733,18.52,206.08,27.24,27.24,25577515510,26.64,26.64,25577515510 +휴림로봇,090710,27,2300,2,145,6.73,27806099,2755182,110237793,27806099,6.73,1009.23,25.22,25.22,64591263581,25.48,25.48,64591263581 +케이엔알시스템,199430,28,8630,2,1390,19.20,2680209,64161,10872713,2680209,19.20,4177.32,24.65,24.65,23761452600,25.32,25.32,23761452600 +TIGER 인터넷TOP10,365000,29,4825,2,120,2.55,3159190,5621355,12450000,3159190,2.55,56.20,25.38,25.38,14865314897,24.75,24.75,14865314897 +PLUS 미국S&P500미국채혼합50액티브,0057H0,30,10110,5,-75,-0.74,195515,195968,800000,195515,-0.74,99.77,24.44,24.44,1978598416,24.46,24.46,1978598416 diff --git a/top30/20250620/top30-atvtr-20250620-133002.csv b/top30/20250620/top30-atvtr-20250620-133002.csv new file mode 100644 index 000000000000..7a0bb9a71f70 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4325,2,390,9.91,32053715,15466013,27449486,32053715,9.91,207.25,116.77,116.77,141316293729,119.03,119.03,141316293729 +케이지에이,455180,2,5770,2,620,12.04,10274412,1733812,12094172,10274412,12.04,592.59,84.95,84.95,60206276945,86.28,86.28,60206276945 +미투온,201490,3,5740,2,640,12.55,20963706,24446248,30390092,20963706,12.55,85.75,68.98,68.98,118958066494,68.19,68.19,118958066494 +한국화장품,123690,4,9420,2,2140,29.40,9588616,77146,16068000,9588616,29.40,9999.99,59.68,59.68,88953222550,58.77,58.77,88953222550 +우리산업홀딩스,072470,5,3815,2,235,6.56,9296829,142562,18887341,9296829,6.56,6521.25,49.22,49.22,37126156405,51.52,51.52,37126156405 +삐아,451250,6,12070,2,600,5.23,4610722,146749,10089877,4610722,5.23,3141.91,45.70,45.70,58319024955,47.89,47.89,58319024955 +지씨지놈,340450,7,10490,2,1130,12.07,11378354,4544627,23650793,11378354,12.07,250.37,48.11,48.11,117753749740,47.46,47.46,117753749740 +피아이이,452450,8,10400,5,-80,-0.76,15566584,19903424,35826000,15566584,-0.76,78.21,43.45,43.45,167755122950,45.02,45.02,167755122950 +코리아나,027050,9,3000,2,520,20.97,17795858,171925,40000000,17795858,20.97,9999.99,44.49,44.49,52599303634,43.83,43.83,52599303634 +프리시젼바이오,335810,10,3795,2,285,8.12,4642829,1480896,11614526,4642829,8.12,313.51,39.97,39.97,18321182895,41.57,41.57,18321182895 +SOL 화장품TOP3플러스,0008T0,11,15840,2,580,3.80,1616751,489522,4050000,1616751,3.80,330.27,39.92,39.92,25708205037,40.07,40.07,25708205037 +신풍제약우,019175,12,47100,2,650,1.40,775385,0,2200000,775385,1.40,0.00,35.24,35.24,38346249125,37.01,37.01,38346249125 +데이타솔루션,263800,13,5900,2,750,14.56,6044984,206240,16219380,6044984,14.56,2931.04,37.27,37.27,35391423580,36.98,36.98,35391423580 +닷밀,464580,14,3815,1,880,29.98,3587342,49751,9179743,3587342,29.98,7210.59,39.08,39.08,12930791236,36.92,36.92,12930791236 +노랑풍선,104620,15,5800,2,130,2.29,5308893,8070981,15842126,5308893,2.29,65.78,33.51,33.51,33021785500,35.94,35.94,33021785500 +스튜디오미르,408900,16,4195,5,-145,-3.34,10592163,4488514,32729532,10592163,-3.34,235.98,32.36,32.36,48514862888,35.33,35.33,48514862888 +토니모리,214420,17,12340,2,1580,14.68,7998018,528792,24054799,7998018,14.68,1512.51,33.25,33.25,101158501825,34.08,34.08,101158501825 +심플랫폼,444530,18,16550,5,-500,-2.93,2000698,9109316,6241227,2000698,-2.93,21.96,32.06,32.06,34267246385,33.18,33.18,34267246385 +비큐AI,148780,19,2620,5,-135,-4.90,9891569,58702196,31445725,9891569,-4.90,16.85,31.46,31.46,27061842348,32.85,32.85,27061842348 +KODEX 코스닥150선물인버스,251340,20,3612,5,-53,-1.45,21520724,27421424,67000000,21520724,-1.45,78.48,32.12,32.12,78167786799,32.30,32.30,78167786799 +에스퓨얼셀,288620,21,12510,2,1070,9.35,2094074,36896,6979316,2094074,9.35,5675.61,30.00,30.00,27894741170,31.95,31.95,27894741170 +대창솔루션,096350,22,488,2,65,15.37,49650408,5964567,163761009,49650408,15.37,832.42,30.32,30.32,24861956061,31.11,31.11,24861956061 +RISE 플랫폼테마,427120,23,9425,5,-120,-1.26,159112,117212,520000,159112,-1.26,135.75,30.60,30.60,1479996970,30.20,30.20,1479996970 +KODEX 200선물인버스2X,252670,24,1502,5,-41,-2.66,265629761,245081008,921500000,265629761,-2.66,108.38,28.83,28.83,403873548820,29.18,29.18,403873548820 +이루온,065440,25,2085,3,0,0.00,7409118,9219367,27275020,7409118,0.00,80.36,27.16,27.16,15940764962,28.03,28.03,15940764962 +TIGER 인터넷TOP10,365000,26,4855,2,150,3.19,3538008,5621355,12450000,3538008,3.19,62.94,28.42,28.42,16700178354,27.63,27.63,16700178354 +케이엔알시스템,199430,27,8400,2,1160,16.02,2768833,64161,10872713,2768833,16.02,4315.45,25.47,25.47,24511731100,26.84,26.84,24511731100 +엔에프씨,265740,28,10940,2,1870,20.62,2474913,1180488,8931800,2474913,20.62,209.65,27.71,27.71,26035323150,26.64,26.64,26035323150 +휴림로봇,090710,29,2320,2,165,7.66,28040255,2755182,110237793,28040255,7.66,1017.73,25.44,25.44,65132322691,25.47,25.47,65132322691 +코츠테크놀로지,448710,30,26450,2,4950,23.02,1395795,210215,5260589,1395795,23.02,663.98,26.53,26.53,34375514575,24.71,24.71,34375514575 diff --git a/top30/20250620/top30-atvtr-20250620-134002.csv b/top30/20250620/top30-atvtr-20250620-134002.csv new file mode 100644 index 000000000000..af26154b37f5 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4275,2,340,8.64,32398634,15466013,27449486,32398634,8.64,209.48,118.03,118.03,142799841587,121.69,121.69,142799841587 +케이지에이,455180,2,5770,2,620,12.04,10356155,1733812,12094172,10356155,12.04,597.31,85.63,85.63,60677209760,86.95,86.95,60677209760 +미투온,201490,3,5770,2,670,13.14,21238745,24446248,30390092,21238745,13.14,86.88,69.89,69.89,120546410854,68.75,68.75,120546410854 +한국화장품,123690,4,9445,2,2165,29.74,10140501,77146,16068000,10140501,29.74,9999.99,63.11,63.11,94170156790,62.05,62.05,94170156790 +우리산업홀딩스,072470,5,3770,2,190,5.31,9394163,142562,18887341,9394163,5.31,6589.53,49.74,49.74,37494188160,52.66,52.66,37494188160 +지씨지놈,340450,6,10750,2,1390,14.85,12007547,4544627,23650793,12007547,14.85,264.21,50.77,50.77,124495239735,48.97,48.97,124495239735 +삐아,451250,7,12110,2,640,5.58,4634785,146749,10089877,4634785,5.58,3158.31,45.93,45.93,58610768700,47.97,47.97,58610768700 +코리아나,027050,8,3040,2,560,22.58,18810331,171925,40000000,18810331,22.58,9999.99,47.03,47.03,55670676763,45.78,45.78,55670676763 +피아이이,452450,9,10380,5,-100,-0.95,15665029,19903424,35826000,15665029,-0.95,78.71,43.73,43.73,168778739250,45.39,45.39,168778739250 +프리시젼바이오,335810,10,3775,2,265,7.55,4728596,1480896,11614526,4728596,7.55,319.31,40.71,40.71,18651488445,42.54,42.54,18651488445 +데이타솔루션,263800,11,5780,2,630,12.23,6457672,206240,16219380,6457672,12.23,3131.14,39.81,39.81,37799945415,40.32,40.32,37799945415 +SOL 화장품TOP3플러스,0008T0,12,15895,2,635,4.16,1623068,489522,4050000,1623068,4.16,331.56,40.08,40.08,25808412542,40.09,40.09,25808412542 +신풍제약우,019175,13,47000,2,550,1.18,780118,0,2200000,780118,1.18,0.00,35.46,35.46,38570432025,37.30,37.30,38570432025 +닷밀,464580,14,3815,1,880,29.98,3587364,49751,9179743,3587364,29.98,7210.64,39.08,39.08,12930875166,36.92,36.92,12930875166 +노랑풍선,104620,15,5810,2,140,2.47,5319716,8070981,15842126,5319716,2.47,65.91,33.58,33.58,33084645110,35.94,35.94,33084645110 +스튜디오미르,408900,16,4175,5,-165,-3.80,10663120,4488514,32729532,10663120,-3.80,237.56,32.58,32.58,48811746503,35.72,35.72,48811746503 +토니모리,214420,17,12420,2,1660,15.43,8107489,528792,24054799,8107489,15.43,1533.21,33.70,33.70,102519731645,34.32,34.32,102519731645 +심플랫폼,444530,18,16400,5,-650,-3.81,2026942,9109316,6241227,2026942,-3.81,22.25,32.48,32.48,34698469365,33.90,33.90,34698469365 +KODEX 코스닥150선물인버스,251340,19,3610,5,-55,-1.50,22213639,27421424,67000000,22213639,-1.50,81.01,33.15,33.15,80670876573,33.35,33.35,80670876573 +비큐AI,148780,20,2635,5,-120,-4.36,9999115,58702196,31445725,9999115,-4.36,17.03,31.80,31.80,27343957560,33.00,33.00,27343957560 +에스퓨얼셀,288620,21,12520,2,1080,9.44,2099533,36896,6979316,2099533,9.44,5690.41,30.08,30.08,27963050510,32.00,32.00,27963050510 +대창솔루션,096350,22,488,2,65,15.37,49803689,5964567,163761009,49803689,15.37,834.99,30.41,30.41,24936575203,31.20,31.20,24936575203 +RISE 플랫폼테마,427120,23,9405,5,-140,-1.47,160222,117212,520000,160222,-1.47,136.69,30.81,30.81,1490442055,30.48,30.48,1490442055 +TIGER 인터넷TOP10,365000,24,4825,2,120,2.55,3795555,5621355,12450000,3795555,2.55,67.52,30.49,30.49,17945814354,29.87,29.87,17945814354 +KODEX 200선물인버스2X,252670,25,1507,5,-36,-2.33,271798481,245081008,921500000,271798481,-2.33,110.90,29.50,29.50,413155878615,29.75,29.75,413155878615 +이루온,065440,26,2095,2,10,0.48,7434209,9219367,27275020,7434209,0.48,80.64,27.26,27.26,15993071847,27.99,27.99,15993071847 +케이엔알시스템,199430,27,8400,2,1160,16.02,2865648,64161,10872713,2865648,16.02,4466.34,26.36,26.36,25321360410,27.72,27.72,25321360410 +코츠테크놀로지,448710,28,26900,2,5400,25.12,1553658,210215,5260589,1553658,25.12,739.08,29.53,29.53,38588277900,27.27,27.27,38588277900 +엔에프씨,265740,29,11050,2,1980,21.83,2506952,1180488,8931800,2506952,21.83,212.37,28.07,28.07,26385752470,26.73,26.73,26385752470 +휴림로봇,090710,30,2310,2,155,7.19,28229921,2755182,110237793,28229921,7.19,1024.61,25.61,25.61,65571296721,25.75,25.75,65571296721 diff --git a/top30/20250620/top30-atvtr-20250620-135002.csv b/top30/20250620/top30-atvtr-20250620-135002.csv new file mode 100644 index 000000000000..a57a7b03655a --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4255,2,320,8.13,32767664,15466013,27449486,32767664,8.13,211.87,119.37,119.37,144372830081,123.61,123.61,144372830081 +케이지에이,455180,2,5680,2,530,10.29,10497558,1733812,12094172,10497558,10.29,605.46,86.80,86.80,61490671385,89.51,89.51,61490671385 +미투온,201490,3,5960,2,860,16.86,21625162,24446248,30390092,21625162,16.86,88.46,71.16,71.16,122826049059,67.81,67.81,122826049059 +한국화장품,123690,4,9460,1,2180,29.95,10177088,77146,16068000,10177088,29.95,9999.99,63.34,63.34,94516151780,62.18,62.18,94516151780 +우리산업홀딩스,072470,5,3740,2,160,4.47,9437243,142562,18887341,9437243,4.47,6619.75,49.97,49.97,37655923862,53.31,53.31,37655923862 +지씨지놈,340450,6,10470,2,1110,11.86,12440296,4544627,23650793,12440296,11.86,273.74,52.60,52.60,129066929335,52.12,52.12,129066929335 +삐아,451250,7,12050,2,580,5.06,4655016,146749,10089877,4655016,5.06,3172.09,46.14,46.14,58855238650,48.41,48.41,58855238650 +코리아나,027050,8,2995,2,515,20.77,19404690,171925,40000000,19404690,20.77,9999.99,48.51,48.51,57476000251,47.98,47.98,57476000251 +피아이이,452450,9,10370,5,-110,-1.05,15800164,19903424,35826000,15800164,-1.05,79.38,44.10,44.10,170177148720,45.81,45.81,170177148720 +프리시젼바이오,335810,10,3775,2,265,7.55,4746732,1480896,11614526,4746732,7.55,320.53,40.87,40.87,18719864860,42.70,42.70,18719864860 +데이타솔루션,263800,11,5730,2,580,11.26,6715298,206240,16219380,6715298,11.26,3256.06,41.40,41.40,39278677465,42.26,42.26,39278677465 +SOL 화장품TOP3플러스,0008T0,12,15905,2,645,4.23,1633191,489522,4050000,1633191,4.23,333.63,40.33,40.33,25969333952,40.32,40.32,25969333952 +신풍제약우,019175,13,46100,5,-350,-0.75,798988,0,2200000,798988,-0.75,0.00,36.32,36.32,39437486100,38.89,38.89,39437486100 +닷밀,464580,14,3815,1,880,29.98,3587404,49751,9179743,3587404,29.98,7210.72,39.08,39.08,12931027766,36.92,36.92,12931027766 +스튜디오미르,408900,15,4160,5,-180,-4.15,10727347,4488514,32729532,10727347,-4.15,239.00,32.78,32.78,49078864337,36.05,36.05,49078864337 +노랑풍선,104620,16,5810,2,140,2.47,5327644,8070981,15842126,5327644,2.47,66.01,33.63,33.63,33130687440,35.99,35.99,33130687440 +심플랫폼,444530,17,16330,5,-720,-4.22,2067225,9109316,6241227,2067225,-4.22,22.69,33.12,33.12,35356676095,34.69,34.69,35356676095 +토니모리,214420,18,12410,2,1650,15.33,8162621,528792,24054799,8162621,15.33,1543.64,33.93,33.93,103205727140,34.57,34.57,103205727140 +KODEX 코스닥150선물인버스,251340,19,3610,5,-55,-1.50,22438333,27421424,67000000,22438333,-1.50,81.83,33.49,33.49,81482154351,33.69,33.69,81482154351 +비큐AI,148780,20,2630,5,-125,-4.54,10068656,58702196,31445725,10068656,-4.54,17.15,32.02,32.02,27526173573,33.28,33.28,27526173573 +에스퓨얼셀,288620,21,13060,2,1620,14.16,2247851,36896,6979316,2247851,14.16,6092.40,32.21,32.21,29906842905,32.81,32.81,29906842905 +대창솔루션,096350,22,485,2,62,14.66,50128010,5964567,163761009,50128010,14.66,840.43,30.61,30.61,25093845533,31.59,31.59,25093845533 +TIGER 인터넷TOP10,365000,23,4840,2,135,2.87,3961830,5621355,12450000,3961830,2.87,70.48,31.82,31.82,18749698084,31.12,31.12,18749698084 +RISE 플랫폼테마,427120,24,9410,5,-135,-1.41,161348,117212,520000,161348,-1.41,137.65,31.03,31.03,1501031185,30.68,30.68,1501031185 +KODEX 200선물인버스2X,252670,25,1505,5,-38,-2.46,274955081,245081008,921500000,274955081,-2.46,112.19,29.84,29.84,417910393763,30.13,30.13,417910393763 +코츠테크놀로지,448710,26,26300,2,4800,22.33,1635146,210215,5260589,1635146,22.33,777.84,31.08,31.08,40758936175,29.46,29.46,40758936175 +케이엔알시스템,199430,27,8300,2,1060,14.64,2892681,64161,10872713,2892681,14.64,4508.47,26.60,26.60,25546805785,28.31,28.31,25546805785 +이루온,065440,28,2085,3,0,0.00,7456971,9219367,27275020,7456971,0.00,80.88,27.34,27.34,16040558942,28.21,28.21,16040558942 +엔에프씨,265740,29,10840,2,1770,19.51,2541304,1180488,8931800,2541304,19.51,215.28,28.45,28.45,26761776905,27.64,27.64,26761776905 +휴림로봇,090710,30,2325,2,170,7.89,28522583,2755182,110237793,28522583,7.89,1035.23,25.87,25.87,66251884736,25.85,25.85,66251884736 diff --git a/top30/20250620/top30-atvtr-20250620-140002.csv b/top30/20250620/top30-atvtr-20250620-140002.csv new file mode 100644 index 000000000000..b26626ea47bc --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4265,2,330,8.39,33000163,15466013,27449486,33000163,8.39,213.37,120.22,120.22,145369200713,124.17,124.17,145369200713 +케이지에이,455180,2,5600,2,450,8.74,10715297,1733812,12094172,10715297,8.74,618.02,88.60,88.60,62719762720,92.61,92.61,62719762720 +미투온,201490,3,5930,2,830,16.27,22002447,24446248,30390092,22002447,16.27,90.00,72.40,72.40,125071971644,69.40,69.40,125071971644 +한국화장품,123690,4,9460,1,2180,29.95,10190649,77146,16068000,10190649,29.95,9999.99,63.42,63.42,94644438840,62.26,62.26,94644438840 +지씨지놈,340450,5,10330,2,970,10.36,12867559,4544627,23650793,12867559,10.36,283.14,54.41,54.41,133517790745,54.65,54.65,133517790745 +우리산업홀딩스,072470,6,3710,2,130,3.63,9487351,142562,18887341,9487351,3.63,6654.90,50.23,50.23,37842187176,54.00,54.00,37842187176 +삐아,451250,7,12080,2,610,5.32,4667254,146749,10089877,4667254,5.32,3180.43,46.26,46.26,59003338230,48.41,48.41,59003338230 +코리아나,027050,8,3020,2,540,21.77,19659300,171925,40000000,19659300,21.77,9999.99,49.15,49.15,58242265374,48.21,48.21,58242265374 +피아이이,452450,9,10330,5,-150,-1.43,15885066,19903424,35826000,15885066,-1.43,79.81,44.34,44.34,171054148005,46.22,46.22,171054148005 +데이타솔루션,263800,10,5750,2,600,11.65,7113781,206240,16219380,7113781,11.65,3449.27,43.86,43.86,41571009565,44.57,44.57,41571009565 +프리시젼바이오,335810,11,3850,2,340,9.69,4801915,1480896,11614526,4801915,9.69,324.26,41.34,41.34,18931575225,42.34,42.34,18931575225 +SOL 화장품TOP3플러스,0008T0,12,15875,2,615,4.03,1641044,489522,4050000,1641044,4.03,335.23,40.52,40.52,26094045367,40.59,40.59,26094045367 +신풍제약우,019175,13,46650,2,200,0.43,818782,0,2200000,818782,0.43,0.00,37.22,37.22,40333959550,39.30,39.30,40333959550 +닷밀,464580,14,3815,1,880,29.98,3587404,49751,9179743,3587404,29.98,7210.72,39.08,39.08,12931027766,36.92,36.92,12931027766 +스튜디오미르,408900,15,4155,5,-185,-4.26,10775124,4488514,32729532,10775124,-4.26,240.06,32.92,32.92,49277228811,36.24,36.24,49277228811 +노랑풍선,104620,16,5800,2,130,2.29,5340786,8070981,15842126,5340786,2.29,66.17,33.71,33.71,33207016980,36.14,36.14,33207016980 +심플랫폼,444530,17,16330,5,-720,-4.22,2083664,9109316,6241227,2083664,-4.22,22.87,33.39,33.39,35626328275,34.96,34.96,35626328275 +에스퓨얼셀,288620,18,12740,2,1300,11.36,2337176,36896,6979316,2337176,11.36,6334.50,33.49,33.49,31068582945,34.94,34.94,31068582945 +토니모리,214420,19,12580,2,1820,16.91,8297310,528792,24054799,8297310,16.91,1569.11,34.49,34.49,104895849820,34.66,34.66,104895849820 +KODEX 코스닥150선물인버스,251340,20,3615,5,-50,-1.36,22592954,27421424,67000000,22592954,-1.36,82.39,33.72,33.72,82040342163,33.87,33.87,82040342163 +비큐AI,148780,21,2650,5,-105,-3.81,10164090,58702196,31445725,10164090,-3.81,17.31,32.32,32.32,27778388883,33.33,33.33,27778388883 +대창솔루션,096350,22,474,2,51,12.06,50905825,5964567,163761009,50905825,12.06,853.47,31.09,31.09,25466371318,32.81,32.81,25466371318 +TIGER 인터넷TOP10,365000,23,4855,2,150,3.19,4110809,5621355,12450000,4110809,3.19,73.13,33.02,33.02,19471474496,32.21,32.21,19471474496 +코츠테크놀로지,448710,24,25950,2,4450,20.70,1704512,210215,5260589,1704512,20.70,810.84,32.40,32.40,42568540575,31.18,31.18,42568540575 +RISE 플랫폼테마,427120,25,9400,5,-145,-1.52,162061,117212,520000,162061,-1.52,138.26,31.17,31.17,1507729275,30.85,30.85,1507729275 +KODEX 200선물인버스2X,252670,26,1506,5,-37,-2.40,278209051,245081008,921500000,278209051,-2.40,113.52,30.19,30.19,422809271029,30.47,30.47,422809271029 +케이엔알시스템,199430,27,8260,2,1020,14.09,2931308,64161,10872713,2931308,14.09,4568.68,26.96,26.96,25866132040,28.80,28.80,25866132040 +이루온,065440,28,2090,2,5,0.24,7497907,9219367,27275020,7497907,0.24,81.33,27.49,27.49,16125959194,28.29,28.29,16125959194 +엔에프씨,265740,29,10790,2,1720,18.96,2572570,1180488,8931800,2572570,18.96,217.92,28.80,28.80,27099109395,28.12,28.12,27099109395 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,30,27755,5,-75,-0.27,272067,303919,1000000,272067,-0.27,89.52,27.21,27.21,7545188960,27.18,27.18,7545188960 diff --git a/top30/20250620/top30-atvtr-20250620-141002.csv b/top30/20250620/top30-atvtr-20250620-141002.csv new file mode 100644 index 000000000000..d117da4f5cc2 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4205,2,270,6.86,33198501,15466013,27449486,33198501,6.86,214.65,120.94,120.94,146209760008,126.67,126.67,146209760008 +케이지에이,455180,2,5550,2,400,7.77,10908218,1733812,12094172,10908218,7.77,629.15,90.19,90.19,63789761205,95.03,95.03,63789761205 +미투온,201490,3,5940,2,840,16.47,22428673,24446248,30390092,22428673,16.47,91.75,73.80,73.80,127626405044,70.70,70.70,127626405044 +한국화장품,123690,4,9460,1,2180,29.95,10193966,77146,16068000,10193966,29.95,9999.99,63.44,63.44,94675817660,62.29,62.29,94675817660 +지씨지놈,340450,5,10110,2,750,8.01,13325767,4544627,23650793,13325767,8.01,293.22,56.34,56.34,138208228765,57.80,57.80,138208228765 +우리산업홀딩스,072470,6,3690,2,110,3.07,9524818,142562,18887341,9524818,3.07,6681.18,50.43,50.43,37980550528,54.50,54.50,37980550528 +코리아나,027050,7,3105,2,625,25.20,20410954,171925,40000000,20410954,25.20,9999.99,51.03,51.03,60549818330,48.75,48.75,60549818330 +삐아,451250,8,12180,2,710,6.19,4693595,146749,10089877,4693595,6.19,3198.38,46.52,46.52,59323107990,48.27,48.27,59323107990 +피아이이,452450,9,10290,5,-190,-1.81,16067793,19903424,35826000,16067793,-1.81,80.73,44.85,44.85,172931973675,46.91,46.91,172931973675 +데이타솔루션,263800,10,5770,2,620,12.04,7441548,206240,16219380,7441548,12.04,3608.20,45.88,45.88,43481640355,46.46,46.46,43481640355 +신풍제약우,019175,11,43350,5,-3100,-6.67,844754,0,2200000,844754,-6.67,0.00,38.40,38.40,41510324275,43.53,43.53,41510324275 +프리시젼바이오,335810,12,3805,2,295,8.40,4829778,1480896,11614526,4829778,8.40,326.14,41.58,41.58,19038697800,43.08,43.08,19038697800 +SOL 화장품TOP3플러스,0008T0,13,15875,2,615,4.03,1649065,489522,4050000,1649065,4.03,336.87,40.72,40.72,26221441687,40.78,40.78,26221441687 +씨케이솔루션,480370,14,13950,2,2570,22.58,4290718,1011061,10934861,4290718,22.58,424.38,39.24,39.24,56752741795,37.20,37.20,56752741795 +닷밀,464580,15,3815,1,880,29.98,3587410,49751,9179743,3587410,29.98,7210.73,39.08,39.08,12931050656,36.92,36.92,12931050656 +스튜디오미르,408900,16,4160,5,-180,-4.15,10845192,4488514,32729532,10845192,-4.15,241.62,33.14,33.14,49568105528,36.41,36.41,49568105528 +노랑풍선,104620,17,5790,2,120,2.12,5357996,8070981,15842126,5357996,2.12,66.39,33.82,33.82,33306538435,36.31,36.31,33306538435 +에스퓨얼셀,288620,18,12720,2,1280,11.19,2361224,36896,6979316,2361224,11.19,6399.67,33.83,33.83,31374925055,35.34,35.34,31374925055 +심플랫폼,444530,19,16320,5,-730,-4.28,2100436,9109316,6241227,2100436,-4.28,23.06,33.65,33.65,35900982300,35.25,35.25,35900982300 +KODEX 코스닥150선물인버스,251340,20,3610,5,-55,-1.50,23236510,27421424,67000000,23236510,-1.50,84.74,34.68,34.68,84365984415,34.88,34.88,84365984415 +토니모리,214420,21,12650,2,1890,17.57,8366900,528792,24054799,8366900,17.57,1582.27,34.78,34.78,105767391590,34.76,34.76,105767391590 +비큐AI,148780,22,2620,5,-135,-4.90,10251069,58702196,31445725,10251069,-4.90,17.46,32.60,32.60,28007569878,33.99,33.99,28007569878 +대창솔루션,096350,23,472,2,49,11.58,51764762,5964567,163761009,51764762,11.58,867.87,31.61,31.61,25872181163,33.47,33.47,25872181163 +TIGER 인터넷TOP10,365000,24,4860,2,155,3.29,4271206,5621355,12450000,4271206,3.29,75.98,34.31,34.31,20250979116,33.47,33.47,20250979116 +코츠테크놀로지,448710,25,25700,2,4200,19.53,1766954,210215,5260589,1766954,19.53,840.55,33.59,33.59,44181453450,32.68,32.68,44181453450 +RISE 플랫폼테마,427120,26,9415,5,-130,-1.36,162106,117212,520000,162106,-1.36,138.30,31.17,31.17,1508153625,30.81,30.81,1508153625 +KODEX 200선물인버스2X,252670,27,1508,5,-35,-2.27,281484650,245081008,921500000,281484650,-2.27,114.85,30.55,30.55,427742935902,30.78,30.78,427742935902 +케이엔알시스템,199430,28,8240,2,1000,13.81,2965516,64161,10872713,2965516,13.81,4621.99,27.27,27.27,26146746855,29.18,29.18,26146746855 +엔에프씨,265740,29,10710,2,1640,18.08,2610457,1180488,8931800,2610457,18.08,221.13,29.23,29.23,27504084205,28.75,28.75,27504084205 +이루온,065440,30,2080,5,-5,-0.24,7524403,9219367,27275020,7524403,-0.24,81.62,27.59,27.59,16181178584,28.52,28.52,16181178584 diff --git a/top30/20250620/top30-atvtr-20250620-142002.csv b/top30/20250620/top30-atvtr-20250620-142002.csv new file mode 100644 index 000000000000..8753c71f0483 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4275,2,340,8.64,33384009,15466013,27449486,33384009,8.64,215.85,121.62,121.62,146995365577,125.27,125.27,146995365577 +케이지에이,455180,2,5490,2,340,6.60,11089335,1733812,12094172,11089335,6.60,639.59,91.69,91.69,64787899265,97.58,97.58,64787899265 +미투온,201490,3,5920,2,820,16.08,22668942,24446248,30390092,22668942,16.08,92.73,74.59,74.59,129042974949,71.73,71.73,129042974949 +한국화장품,123690,4,9460,1,2180,29.95,10198923,77146,16068000,10198923,29.95,9999.99,63.47,63.47,94722710880,62.32,62.32,94722710880 +지씨지놈,340450,5,10290,2,930,9.94,13684501,4544627,23650793,13684501,9.94,301.11,57.86,57.86,141870638235,58.30,58.30,141870638235 +우리산업홀딩스,072470,6,3700,2,120,3.35,9563441,142562,18887341,9563441,3.35,6708.27,50.63,50.63,38123087533,54.55,54.55,38123087533 +코리아나,027050,7,3125,2,645,26.01,21775080,171925,40000000,21775080,26.01,9999.99,54.44,54.44,64812756452,51.85,51.85,64812756452 +데이타솔루션,263800,8,5750,2,600,11.65,7783990,206240,16219380,7783990,11.65,3774.24,47.99,47.99,45466793945,48.75,48.75,45466793945 +삐아,451250,9,12200,2,730,6.36,4727734,146749,10089877,4727734,6.36,3221.65,46.86,46.86,59740215690,48.53,48.53,59740215690 +피아이이,452450,10,10310,5,-170,-1.62,16141931,19903424,35826000,16141931,-1.62,81.10,45.06,45.06,173694170325,47.02,47.02,173694170325 +신풍제약우,019175,11,43000,5,-3450,-7.43,881128,0,2200000,881128,-7.43,0.00,40.05,40.05,43070992225,45.53,45.53,43070992225 +프리시젼바이오,335810,12,3790,2,280,7.98,4838019,1480896,11614526,4838019,7.98,326.70,41.65,41.65,19070064030,43.32,43.32,19070064030 +씨케이솔루션,480370,13,14160,2,2780,24.43,4818783,1011061,10934861,4818783,24.43,476.61,44.07,44.07,64113826860,41.41,41.41,64113826860 +SOL 화장품TOP3플러스,0008T0,14,15875,2,615,4.03,1655293,489522,4050000,1655293,4.03,338.14,40.87,40.87,26320330726,40.94,40.94,26320330726 +닷밀,464580,15,3815,1,880,29.98,3587410,49751,9179743,3587410,29.98,7210.73,39.08,39.08,12931050656,36.92,36.92,12931050656 +스튜디오미르,408900,16,4165,5,-175,-4.03,10865651,4488514,32729532,10865651,-4.03,242.08,33.20,33.20,49653457347,36.42,36.42,49653457347 +노랑풍선,104620,17,5790,2,120,2.12,5371016,8070981,15842126,5371016,2.12,66.55,33.90,33.90,33381931030,36.39,36.39,33381931030 +토니모리,214420,18,12630,2,1870,17.38,8612872,528792,24054799,8612872,17.38,1628.78,35.81,35.81,108892923740,35.84,35.84,108892923740 +에스퓨얼셀,288620,19,12700,2,1260,11.01,2369919,36896,6979316,2369919,11.01,6423.24,33.96,33.96,31485299075,35.52,35.52,31485299075 +심플랫폼,444530,20,16360,5,-690,-4.05,2113691,9109316,6241227,2113691,-4.05,23.20,33.87,33.87,36117865990,35.37,35.37,36117865990 +KODEX 코스닥150선물인버스,251340,21,3605,5,-60,-1.64,23504448,27421424,67000000,23504448,-1.64,85.72,35.08,35.08,85333034441,35.33,35.33,85333034441 +TIGER 인터넷TOP10,365000,22,4850,2,145,3.08,4384914,5621355,12450000,4384914,3.08,78.00,35.22,35.22,20802967319,34.45,34.45,20802967319 +비큐AI,148780,23,2625,5,-130,-4.72,10350844,58702196,31445725,10350844,-4.72,17.63,32.92,32.92,28268540408,34.25,34.25,28268540408 +대창솔루션,096350,24,469,2,46,10.87,52196544,5964567,163761009,52196544,10.87,875.11,31.87,31.87,26075492612,33.95,33.95,26075492612 +코츠테크놀로지,448710,25,26250,2,4750,22.09,1828078,210215,5260589,1828078,22.09,869.62,34.75,34.75,45778449075,33.15,33.15,45778449075 +KODEX 200선물인버스2X,252670,26,1505,5,-38,-2.46,286183913,245081008,921500000,286183913,-2.46,116.77,31.06,31.06,434826904265,31.35,31.35,434826904265 +RISE 플랫폼테마,427120,27,9440,5,-105,-1.10,163307,117212,520000,163307,-1.10,139.33,31.41,31.41,1519479975,30.95,30.95,1519479975 +케이엔알시스템,199430,28,8130,2,890,12.29,2990664,64161,10872713,2990664,12.29,4661.19,27.51,27.51,26352116505,29.81,29.81,26352116505 +엔에프씨,265740,29,10720,2,1650,18.19,2627836,1180488,8931800,2627836,18.19,222.61,29.42,29.42,27690422915,28.92,28.92,27690422915 +이루온,065440,30,2075,5,-10,-0.48,7554943,9219367,27275020,7554943,-0.48,81.95,27.70,27.70,16244701424,28.70,28.70,16244701424 diff --git a/top30/20250620/top30-atvtr-20250620-143002.csv b/top30/20250620/top30-atvtr-20250620-143002.csv new file mode 100644 index 000000000000..e36b14e71874 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4295,2,360,9.15,33617225,15466013,27449486,33617225,9.15,217.36,122.47,122.47,147996891330,125.53,125.53,147996891330 +케이지에이,455180,2,5510,2,360,6.99,11140488,1733812,12094172,11140488,6.99,642.54,92.11,92.11,65069431725,97.64,97.64,65069431725 +미투온,201490,3,6200,2,1100,21.57,23624511,24446248,30390092,23624511,21.57,96.64,77.74,77.74,134898031669,71.59,71.59,134898031669 +한국화장품,123690,4,9460,1,2180,29.95,10203667,77146,16068000,10203667,29.95,9999.99,63.50,63.50,94767589120,62.35,62.35,94767589120 +데이타솔루션,263800,5,6420,2,1270,24.66,10650099,206240,16219380,10650099,24.66,5163.93,65.66,65.66,63348885315,60.84,60.84,63348885315 +지씨지놈,340450,6,10190,2,830,8.87,13887457,4544627,23650793,13887457,8.87,305.58,58.72,58.72,143945828930,59.73,59.73,143945828930 +우리산업홀딩스,072470,7,3690,2,110,3.07,9587330,142562,18887341,9587330,3.07,6725.03,50.76,50.76,38211462873,54.83,54.83,38211462873 +코리아나,027050,8,3125,2,645,26.01,22463443,171925,40000000,22463443,26.01,9999.99,56.16,56.16,66964726665,53.57,53.57,66964726665 +씨케이솔루션,480370,9,14790,1,3410,29.96,6005375,1011061,10934861,6005375,29.96,593.97,54.92,54.92,81463668030,50.37,50.37,81463668030 +삐아,451250,10,12130,2,660,5.75,4744384,146749,10089877,4744384,5.75,3232.99,47.02,47.02,59942908640,48.98,48.98,59942908640 +피아이이,452450,11,10300,5,-180,-1.72,16187117,19903424,35826000,16187117,-1.72,81.33,45.18,45.18,174160476745,47.20,47.20,174160476745 +신풍제약우,019175,12,43100,5,-3350,-7.21,898274,0,2200000,898274,-7.21,0.00,40.83,40.83,43809663950,46.20,46.20,43809663950 +프리시젼바이오,335810,13,3775,2,265,7.55,4848176,1480896,11614526,4848176,7.55,327.38,41.74,41.74,19108433845,43.58,43.58,19108433845 +SOL 화장품TOP3플러스,0008T0,14,15915,2,655,4.29,1667048,489522,4050000,1667048,4.29,340.55,41.16,41.16,26507450026,41.13,41.13,26507450026 +닷밀,464580,15,3815,1,880,29.98,3587414,49751,9179743,3587414,29.98,7210.74,39.08,39.08,12931065916,36.92,36.92,12931065916 +스튜디오미르,408900,16,4150,5,-190,-4.38,10904946,4488514,32729532,10904946,-4.38,242.95,33.32,33.32,49816757887,36.68,36.68,49816757887 +토니모리,214420,17,12560,2,1800,16.73,8725082,528792,24054799,8725082,16.73,1650.00,36.27,36.27,110309403780,36.51,36.51,110309403780 +노랑풍선,104620,18,5800,2,130,2.29,5383836,8070981,15842126,5383836,2.29,66.71,33.98,33.98,33456169650,36.41,36.41,33456169650 +KODEX 코스닥150선물인버스,251340,19,3605,5,-60,-1.64,24220980,27421424,67000000,24220980,-1.64,88.33,36.15,36.15,87916098222,36.40,36.40,87916098222 +에스퓨얼셀,288620,20,12700,2,1260,11.01,2377767,36896,6979316,2377767,11.01,6444.51,34.07,34.07,31585417845,35.63,35.63,31585417845 +심플랫폼,444530,21,16430,5,-620,-3.64,2123390,9109316,6241227,2123390,-3.64,23.31,34.02,34.02,36276917030,35.38,35.38,36276917030 +TIGER 인터넷TOP10,365000,22,4865,2,160,3.40,4437889,5621355,12450000,4437889,3.40,78.95,35.65,35.65,21060508208,34.77,34.77,21060508208 +비큐AI,148780,23,2630,5,-125,-4.54,10419089,58702196,31445725,10419089,-4.54,17.75,33.13,33.13,28448453403,34.40,34.40,28448453403 +코츠테크놀로지,448710,24,26050,2,4550,21.16,1859904,210215,5260589,1859904,21.16,884.76,35.36,35.36,46610081325,34.01,34.01,46610081325 +대창솔루션,096350,25,475,2,52,12.29,52493794,5964567,163761009,52493794,12.29,880.09,32.06,32.06,26215910709,33.70,33.70,26215910709 +KODEX 200선물인버스2X,252670,26,1507,5,-36,-2.33,288731706,245081008,921500000,288731706,-2.33,117.81,31.33,31.33,438662235225,31.59,31.59,438662235225 +RISE 플랫폼테마,427120,27,9450,5,-95,-1.00,164341,117212,520000,164341,-1.00,140.21,31.60,31.60,1529254080,31.12,31.12,1529254080 +케이엔알시스템,199430,28,8220,2,980,13.54,3016365,64161,10872713,3016365,13.54,4701.24,27.74,27.74,26563265065,29.72,29.72,26563265065 +엔에프씨,265740,29,10690,2,1620,17.86,2642797,1180488,8931800,2642797,17.86,223.87,29.59,29.59,27850086160,29.17,29.17,27850086160 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,30,27780,5,-50,-0.18,289945,303919,1000000,289945,-0.18,95.40,28.99,28.99,8041965770,28.95,28.95,8041965770 diff --git a/top30/20250620/top30-atvtr-20250620-144001.csv b/top30/20250620/top30-atvtr-20250620-144001.csv new file mode 100644 index 000000000000..373800f909c8 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4300,2,365,9.28,33710968,15466013,27449486,33710968,9.28,217.97,122.81,122.81,148398525025,125.73,125.73,148398525025 +케이지에이,455180,2,5490,2,340,6.60,11207369,1733812,12094172,11207369,6.60,646.40,92.67,92.67,65437422150,98.55,98.55,65437422150 +미투온,201490,3,6630,1,1530,30.00,25925504,24446248,30390092,25925504,30.00,106.05,85.31,85.31,149829016019,74.36,74.36,149829016019 +데이타솔루션,263800,4,6400,2,1250,24.27,12384002,206240,16219380,12384002,24.27,6004.66,76.35,76.35,74587818040,71.85,71.85,74587818040 +한국화장품,123690,5,9460,1,2180,29.95,10217964,77146,16068000,10217964,29.95,9999.99,63.59,63.59,94902838740,62.43,62.43,94902838740 +지씨지놈,340450,6,10360,2,1000,10.68,14067111,4544627,23650793,14067111,10.68,309.53,59.48,59.48,145786529895,59.50,59.50,145786529895 +우리산업홀딩스,072470,7,3690,2,110,3.07,9606344,142562,18887341,9606344,3.07,6738.36,50.86,50.86,38281659688,54.93,54.93,38281659688 +코리아나,027050,8,3145,2,665,26.81,22870218,171925,40000000,22870218,26.81,9999.99,57.18,57.18,68228438618,54.24,54.24,68228438618 +씨케이솔루션,480370,9,14790,1,3410,29.96,6031217,1011061,10934861,6031217,29.96,596.52,55.16,55.16,81845871210,50.61,50.61,81845871210 +삐아,451250,10,12130,2,660,5.75,4755862,146749,10089877,4755862,5.75,3240.81,47.13,47.13,60082048270,49.09,49.09,60082048270 +피아이이,452450,11,10300,5,-180,-1.72,16250605,19903424,35826000,16250605,-1.72,81.65,45.36,45.36,174816086855,47.37,47.37,174816086855 +신풍제약우,019175,12,44650,5,-1800,-3.88,914851,0,2200000,914851,-3.88,0.00,41.58,41.58,44536701750,45.34,45.34,44536701750 +프리시젼바이오,335810,13,3775,2,265,7.55,4856550,1480896,11614526,4856550,7.55,327.95,41.81,41.81,19140126950,43.65,43.65,19140126950 +SOL 화장품TOP3플러스,0008T0,14,15950,2,690,4.52,1683573,489522,4050000,1683573,4.52,343.92,41.57,41.57,26771037963,41.44,41.44,26771037963 +모아데이타,288980,15,1539,2,192,14.25,14355418,328493,34556562,14355418,14.25,4370.08,41.54,41.54,21427802870,40.29,40.29,21427802870 +KODEX 코스닥150선물인버스,251340,16,3595,5,-70,-1.91,24646926,27421424,67000000,24646926,-1.91,89.88,36.79,36.79,89449397846,37.14,37.14,89449397846 +닷밀,464580,17,3815,1,880,29.98,3587416,49751,9179743,3587416,29.98,7210.74,39.08,39.08,12931073546,36.92,36.92,12931073546 +스튜디오미르,408900,18,4160,5,-180,-4.15,10946139,4488514,32729532,10946139,-4.15,243.87,33.44,33.44,49987913917,36.71,36.71,49987913917 +토니모리,214420,19,12590,2,1830,17.01,8786814,528792,24054799,8786814,17.01,1661.68,36.53,36.53,111084579550,36.68,36.68,111084579550 +에스퓨얼셀,288620,20,12500,2,1060,9.27,2393295,36896,6979316,2393295,9.27,6486.60,34.29,34.29,31780460605,36.43,36.43,31780460605 +노랑풍선,104620,21,5820,2,150,2.65,5395189,8070981,15842126,5395189,2.65,66.85,34.06,34.06,33522041790,36.36,36.36,33522041790 +심플랫폼,444530,22,16540,5,-510,-2.99,2148322,9109316,6241227,2148322,-2.99,23.58,34.42,34.42,36687890400,35.54,35.54,36687890400 +TIGER 인터넷TOP10,365000,23,4900,2,195,4.14,4530474,5621355,12450000,4530474,4.14,80.59,36.39,36.39,21511561156,35.26,35.26,21511561156 +코츠테크놀로지,448710,24,26000,2,4500,20.93,1899106,210215,5260589,1899106,20.93,903.41,36.10,36.10,47627731750,34.82,34.82,47627731750 +비큐AI,148780,25,2660,5,-95,-3.45,10556628,58702196,31445725,10556628,-3.45,17.98,33.57,33.57,28814158538,34.45,34.45,28814158538 +대창솔루션,096350,26,476,2,53,12.53,53257175,5964567,163761009,53257175,12.53,892.89,32.52,32.52,26581688291,34.10,34.10,26581688291 +KODEX 200선물인버스2X,252670,27,1505,5,-38,-2.46,293572683,245081008,921500000,293572683,-2.46,119.79,31.86,31.86,445953124542,32.16,32.16,445953124542 +RISE 플랫폼테마,427120,28,9450,5,-95,-1.00,164341,117212,520000,164341,-1.00,140.21,31.60,31.60,1529254080,31.12,31.12,1529254080 +케이엔알시스템,199430,29,8210,2,970,13.40,3033592,64161,10872713,3033592,13.40,4728.09,27.90,27.90,26705110615,29.92,29.92,26705110615 +브릿지바이오테라퓨틱스,288330,30,986,2,204,26.09,16353782,2781195,52193304,16353782,26.09,588.01,31.33,31.33,15254948529,29.64,29.64,15254948529 diff --git a/top30/20250620/top30-atvtr-20250620-145002.csv b/top30/20250620/top30-atvtr-20250620-145002.csv new file mode 100644 index 000000000000..2bf519c50e14 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4320,2,385,9.78,33917520,15466013,27449486,33917520,9.78,219.30,123.56,123.56,149288760412,125.90,125.90,149288760412 +케이지에이,455180,2,5490,2,340,6.60,11281366,1733812,12094172,11281366,6.60,650.67,93.28,93.28,65844363965,99.17,99.17,65844363965 +데이타솔루션,263800,3,6340,2,1190,23.11,13345780,206240,16219380,13345780,23.11,6471.00,82.28,82.28,80669943975,78.45,78.45,80669943975 +미투온,201490,4,6630,1,1530,30.00,26042688,24446248,30390092,26042688,30.00,106.53,85.69,85.69,150605945939,74.75,74.75,150605945939 +한국화장품,123690,5,9460,1,2180,29.95,10223872,77146,16068000,10223872,29.95,9999.99,63.63,63.63,94958728420,62.47,62.47,94958728420 +지씨지놈,340450,6,10230,2,870,9.29,14180785,4544627,23650793,14180785,9.29,312.03,59.96,59.96,146955627665,60.74,60.74,146955627665 +코리아나,027050,7,3190,2,710,28.63,24045466,171925,40000000,24045466,28.63,9999.99,60.11,60.11,71968981596,56.40,56.40,71968981596 +우리산업홀딩스,072470,8,3675,2,95,2.65,9634300,142562,18887341,9634300,2.65,6757.97,51.01,51.01,38384576823,55.30,55.30,38384576823 +씨케이솔루션,480370,9,14790,1,3410,29.96,6045831,1011061,10934861,6045831,29.96,597.97,55.29,55.29,82062012270,50.74,50.74,82062012270 +삐아,451250,10,12240,2,770,6.71,4775889,146749,10089877,4775889,6.71,3254.46,47.33,47.33,60326360490,48.85,48.85,60326360490 +피아이이,452450,11,10350,5,-130,-1.24,16309324,19903424,35826000,16309324,-1.24,81.94,45.52,45.52,175424541430,47.31,47.31,175424541430 +신풍제약우,019175,12,44600,5,-1850,-3.98,937912,0,2200000,937912,-3.98,0.00,42.63,42.63,45579961575,46.45,46.45,45579961575 +모아데이타,288980,13,1493,2,146,10.84,15704940,328493,34556562,15704940,10.84,4780.91,45.45,45.45,23462711968,45.48,45.48,23462711968 +프리시젼바이오,335810,14,3795,2,285,8.12,4885868,1480896,11614526,4885868,8.12,329.93,42.07,42.07,19251864170,43.68,43.68,19251864170 +SOL 화장품TOP3플러스,0008T0,15,15945,2,685,4.49,1699882,489522,4050000,1699882,4.49,347.25,41.97,41.97,27030972808,41.86,41.86,27030972808 +KODEX 코스닥150선물인버스,251340,16,3600,5,-65,-1.77,25749043,27421424,67000000,25749043,-1.77,93.90,38.43,38.43,93415847038,38.73,38.73,93415847038 +토니모리,214420,17,12590,2,1830,17.01,8933391,528792,24054799,8933391,17.01,1689.40,37.14,37.14,112938248760,37.29,37.29,112938248760 +TIGER 인터넷TOP10,365000,18,4905,2,200,4.25,4766047,5621355,12450000,4766047,4.25,84.78,38.28,38.28,22667087109,37.12,37.12,22667087109 +닷밀,464580,19,3815,1,880,29.98,3592376,49751,9179743,3592376,29.98,7220.71,39.13,39.13,12949995946,36.98,36.98,12949995946 +스튜디오미르,408900,20,4170,5,-170,-3.92,10999652,4488514,32729532,10999652,-3.92,245.06,33.61,33.61,50210718202,36.79,36.79,50210718202 +노랑풍선,104620,21,5810,2,140,2.47,5419173,8070981,15842126,5419173,2.47,67.14,34.21,34.21,33660857975,36.57,36.57,33660857975 +에스퓨얼셀,288620,22,12550,2,1110,9.70,2401403,36896,6979316,2401403,9.70,6508.57,34.41,34.41,31881964710,36.40,36.40,31881964710 +심플랫폼,444530,23,16690,5,-360,-2.11,2202126,9109316,6241227,2202126,-2.11,24.17,35.28,35.28,37585348570,36.08,36.08,37585348570 +코츠테크놀로지,448710,24,25650,2,4150,19.30,1930809,210215,5260589,1930809,19.30,918.49,36.70,36.70,48443685825,35.90,35.90,48443685825 +비큐AI,148780,25,2660,5,-95,-3.45,10638079,58702196,31445725,10638079,-3.45,18.12,33.83,33.83,29031721514,34.71,34.71,29031721514 +대창솔루션,096350,26,477,2,54,12.77,53418851,5964567,163761009,53418851,12.77,895.60,32.62,32.62,26658555039,34.13,34.13,26658555039 +KODEX 200선물인버스2X,252670,27,1503,5,-40,-2.59,299020680,245081008,921500000,299020680,-2.59,122.01,32.45,32.45,454143926002,32.79,32.79,454143926002 +RISE 플랫폼테마,427120,28,9485,5,-60,-0.63,171774,117212,520000,171774,-0.63,146.55,33.03,33.03,1599801520,32.44,32.44,1599801520 +브릿지바이오테라퓨틱스,288330,29,980,2,198,25.32,16806466,2781195,52193304,16806466,25.32,604.29,32.20,32.20,15698748207,30.69,30.69,15698748207 +케이엔알시스템,199430,30,8260,2,1020,14.09,3051143,64161,10872713,3051143,14.09,4755.45,28.06,28.06,26850524205,29.90,29.90,26850524205 diff --git a/top30/20250620/top30-atvtr-20250620-150002.csv b/top30/20250620/top30-atvtr-20250620-150002.csv new file mode 100644 index 000000000000..70673dca1b27 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4300,2,365,9.28,34096631,15466013,27449486,34096631,9.28,220.46,124.22,124.22,150063938827,127.14,127.14,150063938827 +케이지에이,455180,2,5470,2,320,6.21,11381134,1733812,12094172,11381134,6.21,656.42,94.10,94.10,66389971030,100.35,100.35,66389971030 +데이타솔루션,263800,3,6500,2,1350,26.21,14628420,206240,16219380,14628420,26.21,7092.91,90.19,90.19,88958448845,84.38,84.38,88958448845 +미투온,201490,4,6630,1,1530,30.00,26086523,24446248,30390092,26086523,30.00,106.71,85.84,85.84,150896571989,74.89,74.89,150896571989 +한국화장품,123690,5,9460,1,2180,29.95,10226173,77146,16068000,10226173,29.95,9999.99,63.64,63.64,94980495880,62.49,62.49,94980495880 +코리아나,027050,6,3220,1,740,29.84,26664694,171925,40000000,26664694,29.84,9999.99,66.66,66.66,80387463879,62.41,62.41,80387463879 +지씨지놈,340450,7,10160,2,800,8.55,14324335,4544627,23650793,14324335,8.55,315.19,60.57,60.57,148419953600,61.77,61.77,148419953600 +우리산업홀딩스,072470,8,3675,2,95,2.65,9663757,142562,18887341,9663757,2.65,6778.63,51.17,51.17,38492759923,55.46,55.46,38492759923 +씨케이솔루션,480370,9,14790,1,3410,29.96,6054302,1011061,10934861,6054302,29.96,598.81,55.37,55.37,82187298360,50.82,50.82,82187298360 +모아데이타,288980,10,1539,2,192,14.25,17692029,328493,34556562,17692029,14.25,5385.82,51.20,51.20,26493901204,49.82,49.82,26493901204 +삐아,451250,11,12180,2,710,6.19,4802878,146749,10089877,4802878,6.19,3272.85,47.60,47.60,60655402440,49.36,49.36,60655402440 +신풍제약우,019175,12,43850,5,-2600,-5.60,945195,0,2200000,945195,-5.60,0.00,42.96,42.96,45901132725,47.58,47.58,45901132725 +피아이이,452450,13,10350,5,-130,-1.24,16370191,19903424,35826000,16370191,-1.24,82.25,45.69,45.69,176055736450,47.48,47.48,176055736450 +프리시젼바이오,335810,14,3755,2,245,6.98,4903730,1480896,11614526,4903730,6.98,331.13,42.22,42.22,19319226980,44.30,44.30,19319226980 +SOL 화장품TOP3플러스,0008T0,15,15930,2,670,4.39,1707472,489522,4050000,1707472,4.39,348.80,42.16,42.16,27151925444,42.09,42.09,27151925444 +닷밀,464580,16,3815,1,880,29.98,3991685,49751,9179743,3991685,29.98,8023.33,43.48,43.48,14470924172,41.32,41.32,14470924172 +KODEX 코스닥150선물인버스,251340,17,3600,5,-65,-1.77,26483148,27421424,67000000,26483148,-1.77,96.58,39.53,39.53,96058578558,39.83,39.83,96058578558 +토니모리,214420,18,12640,2,1880,17.47,9075825,528792,24054799,9075825,17.47,1716.33,37.73,37.73,114738786205,37.74,37.74,114738786205 +TIGER 인터넷TOP10,365000,19,4915,2,210,4.46,4849903,5621355,12450000,4849903,4.46,86.28,38.96,38.96,23078744031,37.72,37.72,23078744031 +스튜디오미르,408900,20,4160,5,-180,-4.15,11071209,4488514,32729532,11071209,-4.15,246.66,33.83,33.83,50509657654,37.10,37.10,50509657654 +노랑풍선,104620,21,5780,2,110,1.94,5433535,8070981,15842126,5433535,1.94,67.32,34.30,34.30,33743917545,36.85,36.85,33743917545 +에스퓨얼셀,288620,22,12580,2,1140,9.97,2410477,36896,6979316,2410477,9.97,6533.17,34.54,34.54,31995521270,36.44,36.44,31995521270 +심플랫폼,444530,23,16760,5,-290,-1.70,2232100,9109316,6241227,2232100,-1.70,24.50,35.76,35.76,38086840990,36.41,36.41,38086840990 +코츠테크놀로지,448710,24,25900,2,4400,20.47,1962571,210215,5260589,1962571,20.47,933.60,37.31,37.31,49257458550,36.15,36.15,49257458550 +비큐AI,148780,25,2650,5,-105,-3.81,10720410,58702196,31445725,10720410,-3.81,18.26,34.09,34.09,29249912549,35.10,35.10,29249912549 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,26,27150,5,-680,-2.44,336262,303919,1000000,336262,-2.44,110.64,33.63,33.63,9303333585,34.27,34.27,9303333585 +대창솔루션,096350,27,480,2,57,13.48,53962925,5964567,163761009,53962925,13.48,904.72,32.95,32.95,26921351173,34.25,34.25,26921351173 +KODEX 200선물인버스2X,252670,28,1503,5,-40,-2.59,303286589,245081008,921500000,303286589,-2.59,123.75,32.91,32.91,460552844165,33.25,33.25,460552844165 +RISE 플랫폼테마,427120,29,9500,5,-45,-0.47,173811,117212,520000,173811,-0.47,148.29,33.43,33.43,1619160765,32.78,32.78,1619160765 +브릿지바이오테라퓨틱스,288330,30,966,2,184,23.53,17419518,2781195,52193304,17419518,23.53,626.33,33.38,33.38,16298237521,32.33,32.33,16298237521 diff --git a/top30/20250620/top30-atvtr-20250620-151002.csv b/top30/20250620/top30-atvtr-20250620-151002.csv new file mode 100644 index 000000000000..f29555f6d6a8 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4330,2,395,10.04,34255558,15466013,27449486,34255558,10.04,221.49,124.79,124.79,150748470012,126.83,126.83,150748470012 +케이지에이,455180,2,5450,2,300,5.83,11538217,1733812,12094172,11538217,5.83,665.48,95.40,95.40,67244612015,102.02,102.02,67244612015 +데이타솔루션,263800,3,6500,2,1350,26.21,15436822,206240,16219380,15436822,26.21,7484.88,95.18,95.18,94209752920,89.36,89.36,94209752920 +미투온,201490,4,6630,1,1530,30.00,26112601,24446248,30390092,26112601,30.00,106.82,85.92,85.92,151069469129,74.98,74.98,151069469129 +지씨지놈,340450,5,10100,2,740,7.91,14506606,4544627,23650793,14506606,7.91,319.20,61.34,61.34,150270522335,62.91,62.91,150270522335 +코리아나,027050,6,3220,1,740,29.84,26719499,171925,40000000,26719499,29.84,9999.99,66.80,66.80,80563935979,62.55,62.55,80563935979 +한국화장품,123690,7,9460,1,2180,29.95,10227491,77146,16068000,10227491,29.95,9999.99,63.65,63.65,94992964160,62.49,62.49,94992964160 +우리산업홀딩스,072470,8,3660,2,80,2.23,9691172,142562,18887341,9691172,2.23,6797.86,51.31,51.31,38593448363,55.83,55.83,38593448363 +모아데이타,288980,9,1519,2,172,12.77,18882039,328493,34556562,18882039,12.77,5748.08,54.64,54.64,28322061625,53.96,53.96,28322061625 +씨케이솔루션,480370,10,14790,1,3410,29.96,6059831,1011061,10934861,6059831,29.96,599.35,55.42,55.42,82269072270,50.87,50.87,82269072270 +삐아,451250,11,12110,2,640,5.58,4823440,146749,10089877,4823440,5.58,3286.86,47.80,47.80,60904966030,49.85,49.85,60904966030 +신풍제약우,019175,12,43900,5,-2550,-5.49,954334,0,2200000,954334,-5.49,0.00,43.38,43.38,46301109975,47.94,47.94,46301109975 +피아이이,452450,13,10380,5,-100,-0.95,16488687,19903424,35826000,16488687,-0.95,82.84,46.02,46.02,177279044015,47.67,47.67,177279044015 +프리시젼바이오,335810,14,3665,2,155,4.42,4945013,1480896,11614526,4945013,4.42,333.92,42.58,42.58,19472712337,45.75,45.75,19472712337 +SOL 화장품TOP3플러스,0008T0,15,15955,2,695,4.55,1717115,489522,4050000,1717115,4.55,350.77,42.40,42.40,27305580674,42.26,42.26,27305580674 +닷밀,464580,16,3815,1,880,29.98,4071769,49751,9179743,4071769,29.98,8184.30,44.36,44.36,14776325004,42.19,42.19,14776325004 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,27390,5,-440,-1.58,411056,303919,1000000,411056,-1.58,135.25,41.11,41.11,11344564280,41.42,41.42,11344564280 +KODEX 코스닥150선물인버스,251340,18,3605,5,-60,-1.64,27128415,27421424,67000000,27128415,-1.64,98.93,40.49,40.49,98384906663,40.73,40.73,98384906663 +TIGER 인터넷TOP10,365000,19,4910,2,205,4.36,5053854,5621355,12450000,5053854,4.36,89.90,40.59,40.59,24079022853,39.39,39.39,24079022853 +토니모리,214420,20,12670,2,1910,17.75,9245865,528792,24054799,9245865,17.75,1748.49,38.44,38.44,116903400550,38.36,38.36,116903400550 +스튜디오미르,408900,21,4175,5,-165,-3.80,11140902,4488514,32729532,11140902,-3.80,248.21,34.04,34.04,50800419184,37.18,37.18,50800419184 +노랑풍선,104620,22,5790,2,120,2.12,5455314,8070981,15842126,5455314,2.12,67.59,34.44,34.44,33869968510,36.93,36.93,33869968510 +심플랫폼,444530,23,16850,5,-200,-1.17,2273668,9109316,6241227,2273668,-1.17,24.96,36.43,36.43,38785694300,36.88,36.88,38785694300 +에스퓨얼셀,288620,24,12600,2,1160,10.14,2420578,36896,6979316,2420578,10.14,6560.54,34.68,34.68,32122394000,36.53,36.53,32122394000 +코츠테크놀로지,448710,25,25800,2,4300,20.00,1974432,210215,5260589,1974432,20.00,939.24,37.53,37.53,49564191800,36.52,36.52,49564191800 +비큐AI,148780,26,2670,5,-85,-3.09,10821866,58702196,31445725,10821866,-3.09,18.44,34.41,34.41,29518199299,35.16,35.16,29518199299 +대창솔루션,096350,27,478,2,55,13.00,54272116,5964567,163761009,54272116,13.00,909.91,33.14,33.14,27068922271,34.58,34.58,27068922271 +KODEX 200선물인버스2X,252670,28,1499,5,-44,-2.85,310672765,245081008,921500000,310672765,-2.85,126.76,33.71,33.71,471641771189,34.14,34.14,471641771189 +바이오포트,188040,29,17030,2,1710,11.16,1515062,1805300,4428863,1515062,11.16,83.92,34.21,34.21,25651362785,34.01,34.01,25651362785 +브릿지바이오테라퓨틱스,288330,30,950,2,168,21.48,17934654,2781195,52193304,17934654,21.48,644.85,34.36,34.36,16789808386,33.86,33.86,16789808386 diff --git a/top30/20250620/top30-atvtr-20250620-152002.csv b/top30/20250620/top30-atvtr-20250620-152002.csv new file mode 100644 index 000000000000..fa12a05f63a2 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4325,2,390,9.91,34468600,15466013,27449486,34468600,9.91,222.87,125.57,125.57,151668400991,127.75,127.75,151668400991 +데이타솔루션,263800,2,6090,2,940,18.25,16800235,206240,16219380,16800235,18.25,8145.96,103.58,103.58,102680792215,103.95,103.95,102680792215 +케이지에이,455180,3,5460,2,310,6.02,11636867,1733812,12094172,11636867,6.02,671.17,96.22,96.22,67780742995,102.64,102.64,67780742995 +미투온,201490,4,6630,1,1530,30.00,26143034,24446248,30390092,26143034,30.00,106.94,86.02,86.02,151271239919,75.08,75.08,151271239919 +씨케이솔루션,480370,5,13500,2,2120,18.63,7231634,1011061,10934861,7231634,18.63,715.25,66.13,66.13,98692363185,66.86,66.86,98692363185 +지씨지놈,340450,6,10070,2,710,7.59,14768457,4544627,23650793,14768457,7.59,324.97,62.44,62.44,152901359010,64.20,64.20,152901359010 +코리아나,027050,7,3220,1,740,29.84,26811368,171925,40000000,26811368,29.84,9999.99,67.03,67.03,80859754159,62.78,62.78,80859754159 +한국화장품,123690,8,9460,1,2180,29.95,10229465,77146,16068000,10229465,29.95,9999.99,63.66,63.66,95011638200,62.51,62.51,95011638200 +모아데이타,288980,9,1455,2,108,8.02,19764377,328493,34556562,19764377,8.02,6016.68,57.19,57.19,29636157786,58.94,58.94,29636157786 +우리산업홀딩스,072470,10,3675,2,95,2.65,9728432,142562,18887341,9728432,2.65,6824.00,51.51,51.51,38730049863,55.80,55.80,38730049863 +삐아,451250,11,12260,2,790,6.89,4911211,146749,10089877,4911211,6.89,3346.67,48.67,48.67,61978122155,50.10,50.10,61978122155 +신풍제약우,019175,12,43150,5,-3300,-7.10,975435,0,2200000,975435,-7.10,0.00,44.34,44.34,47203271425,49.72,49.72,47203271425 +프리시젼바이오,335810,13,3520,2,10,0.28,5038511,1480896,11614526,5038511,0.28,340.23,43.38,43.38,19805315367,48.44,48.44,19805315367 +피아이이,452450,14,10320,5,-160,-1.53,16603872,19903424,35826000,16603872,-1.53,83.42,46.35,46.35,178469393705,48.27,48.27,178469393705 +닷밀,464580,15,3815,1,880,29.98,4184396,49751,9179743,4184396,29.98,8410.68,45.58,45.58,15203678564,43.41,43.41,15203678564 +SOL 화장품TOP3플러스,0008T0,16,15940,2,680,4.46,1733533,489522,4050000,1733533,4.46,354.13,42.80,42.80,27567662139,42.70,42.70,27567662139 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655 +KODEX 코스닥150선물인버스,251340,18,3605,5,-60,-1.64,28149363,27421424,67000000,28149363,-1.64,102.65,42.01,42.01,102069994114,42.26,42.26,102069994114 +TIGER 인터넷TOP10,365000,19,4930,2,225,4.78,5159716,5621355,12450000,5159716,4.78,91.79,41.44,41.44,24599616997,40.08,40.08,24599616997 +토니모리,214420,20,12590,2,1830,17.01,9397840,528792,24054799,9397840,17.01,1777.23,39.07,39.07,118824092270,39.24,39.24,118824092270 +심플랫폼,444530,21,17010,5,-40,-0.23,2395859,9109316,6241227,2395859,-0.23,26.30,38.39,38.39,40857710130,38.49,38.49,40857710130 +바이오포트,188040,22,16560,2,1240,8.09,1658049,1805300,4428863,1658049,8.09,91.84,37.44,37.44,28042752495,38.24,38.24,28042752495 +스튜디오미르,408900,23,4180,5,-160,-3.69,11286859,4488514,32729532,11286859,-3.69,251.46,34.49,34.49,51409185405,37.58,37.58,51409185405 +코츠테크놀로지,448710,24,25650,2,4150,19.30,2007226,210215,5260589,2007226,19.30,954.84,38.16,38.16,50404245400,37.35,37.35,50404245400 +노랑풍선,104620,25,5790,2,120,2.12,5495778,8070981,15842126,5495778,2.12,68.09,34.69,34.69,34103994180,37.18,37.18,34103994180 +고스트스튜디오,950190,26,12220,2,1300,11.90,4876066,3758582,13017059,4876066,11.90,129.73,37.46,37.46,59126902070,37.17,37.17,59126902070 +에스퓨얼셀,288620,27,12590,2,1150,10.05,2433910,36896,6979316,2433910,10.05,6596.68,34.87,34.87,32289711505,36.75,36.75,32289711505 +비큐AI,148780,28,2675,5,-80,-2.90,10991873,58702196,31445725,10991873,-2.90,18.72,34.96,34.96,29972166481,35.63,35.63,29972166481 +대창솔루션,096350,29,471,2,48,11.35,55023153,5964567,163761009,55023153,11.35,922.50,33.60,33.60,27423865086,35.55,35.55,27423865086 +KODEX 200선물인버스2X,252670,30,1501,5,-42,-2.72,321226764,245081008,921500000,321226764,-2.72,131.07,34.86,34.86,487469824882,35.24,35.24,487469824882 diff --git a/top30/20250620/top30-atvtr-20250620-153001.csv b/top30/20250620/top30-atvtr-20250620-153001.csv new file mode 100644 index 000000000000..fa12a05f63a2 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4325,2,390,9.91,34468600,15466013,27449486,34468600,9.91,222.87,125.57,125.57,151668400991,127.75,127.75,151668400991 +데이타솔루션,263800,2,6090,2,940,18.25,16800235,206240,16219380,16800235,18.25,8145.96,103.58,103.58,102680792215,103.95,103.95,102680792215 +케이지에이,455180,3,5460,2,310,6.02,11636867,1733812,12094172,11636867,6.02,671.17,96.22,96.22,67780742995,102.64,102.64,67780742995 +미투온,201490,4,6630,1,1530,30.00,26143034,24446248,30390092,26143034,30.00,106.94,86.02,86.02,151271239919,75.08,75.08,151271239919 +씨케이솔루션,480370,5,13500,2,2120,18.63,7231634,1011061,10934861,7231634,18.63,715.25,66.13,66.13,98692363185,66.86,66.86,98692363185 +지씨지놈,340450,6,10070,2,710,7.59,14768457,4544627,23650793,14768457,7.59,324.97,62.44,62.44,152901359010,64.20,64.20,152901359010 +코리아나,027050,7,3220,1,740,29.84,26811368,171925,40000000,26811368,29.84,9999.99,67.03,67.03,80859754159,62.78,62.78,80859754159 +한국화장품,123690,8,9460,1,2180,29.95,10229465,77146,16068000,10229465,29.95,9999.99,63.66,63.66,95011638200,62.51,62.51,95011638200 +모아데이타,288980,9,1455,2,108,8.02,19764377,328493,34556562,19764377,8.02,6016.68,57.19,57.19,29636157786,58.94,58.94,29636157786 +우리산업홀딩스,072470,10,3675,2,95,2.65,9728432,142562,18887341,9728432,2.65,6824.00,51.51,51.51,38730049863,55.80,55.80,38730049863 +삐아,451250,11,12260,2,790,6.89,4911211,146749,10089877,4911211,6.89,3346.67,48.67,48.67,61978122155,50.10,50.10,61978122155 +신풍제약우,019175,12,43150,5,-3300,-7.10,975435,0,2200000,975435,-7.10,0.00,44.34,44.34,47203271425,49.72,49.72,47203271425 +프리시젼바이오,335810,13,3520,2,10,0.28,5038511,1480896,11614526,5038511,0.28,340.23,43.38,43.38,19805315367,48.44,48.44,19805315367 +피아이이,452450,14,10320,5,-160,-1.53,16603872,19903424,35826000,16603872,-1.53,83.42,46.35,46.35,178469393705,48.27,48.27,178469393705 +닷밀,464580,15,3815,1,880,29.98,4184396,49751,9179743,4184396,29.98,8410.68,45.58,45.58,15203678564,43.41,43.41,15203678564 +SOL 화장품TOP3플러스,0008T0,16,15940,2,680,4.46,1733533,489522,4050000,1733533,4.46,354.13,42.80,42.80,27567662139,42.70,42.70,27567662139 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655 +KODEX 코스닥150선물인버스,251340,18,3605,5,-60,-1.64,28149363,27421424,67000000,28149363,-1.64,102.65,42.01,42.01,102069994114,42.26,42.26,102069994114 +TIGER 인터넷TOP10,365000,19,4930,2,225,4.78,5159716,5621355,12450000,5159716,4.78,91.79,41.44,41.44,24599616997,40.08,40.08,24599616997 +토니모리,214420,20,12590,2,1830,17.01,9397840,528792,24054799,9397840,17.01,1777.23,39.07,39.07,118824092270,39.24,39.24,118824092270 +심플랫폼,444530,21,17010,5,-40,-0.23,2395859,9109316,6241227,2395859,-0.23,26.30,38.39,38.39,40857710130,38.49,38.49,40857710130 +바이오포트,188040,22,16560,2,1240,8.09,1658049,1805300,4428863,1658049,8.09,91.84,37.44,37.44,28042752495,38.24,38.24,28042752495 +스튜디오미르,408900,23,4180,5,-160,-3.69,11286859,4488514,32729532,11286859,-3.69,251.46,34.49,34.49,51409185405,37.58,37.58,51409185405 +코츠테크놀로지,448710,24,25650,2,4150,19.30,2007226,210215,5260589,2007226,19.30,954.84,38.16,38.16,50404245400,37.35,37.35,50404245400 +노랑풍선,104620,25,5790,2,120,2.12,5495778,8070981,15842126,5495778,2.12,68.09,34.69,34.69,34103994180,37.18,37.18,34103994180 +고스트스튜디오,950190,26,12220,2,1300,11.90,4876066,3758582,13017059,4876066,11.90,129.73,37.46,37.46,59126902070,37.17,37.17,59126902070 +에스퓨얼셀,288620,27,12590,2,1150,10.05,2433910,36896,6979316,2433910,10.05,6596.68,34.87,34.87,32289711505,36.75,36.75,32289711505 +비큐AI,148780,28,2675,5,-80,-2.90,10991873,58702196,31445725,10991873,-2.90,18.72,34.96,34.96,29972166481,35.63,35.63,29972166481 +대창솔루션,096350,29,471,2,48,11.35,55023153,5964567,163761009,55023153,11.35,922.50,33.60,33.60,27423865086,35.55,35.55,27423865086 +KODEX 200선물인버스2X,252670,30,1501,5,-42,-2.72,321226764,245081008,921500000,321226764,-2.72,131.07,34.86,34.86,487469824882,35.24,35.24,487469824882 diff --git a/top30/20250620/top30-atvtr-20250620-154002.csv b/top30/20250620/top30-atvtr-20250620-154002.csv new file mode 100644 index 000000000000..5ac8baf520d7 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4375,2,440,11.18,34635763,15466013,27449486,34635763,11.18,223.95,126.18,126.18,152399739116,126.90,126.90,152399739116 +데이타솔루션,263800,2,6020,2,870,16.89,17062480,206240,16219380,17062480,16.89,8273.12,105.20,105.20,104259507115,106.78,106.78,104259507115 +케이지에이,455180,3,5460,2,310,6.02,11687073,1733812,12094172,11687073,6.02,674.07,96.63,96.63,68054867755,103.06,103.06,68054867755 +미투온,201490,4,6630,1,1530,30.00,26158622,24446248,30390092,26158622,30.00,107.00,86.08,86.08,151374588359,75.13,75.13,151374588359 +씨케이솔루션,480370,5,13600,2,2220,19.51,7328828,1011061,10934861,7328828,19.51,724.87,67.02,67.02,100014201585,67.25,67.25,100014201585 +지씨지놈,340450,6,10130,2,770,8.23,14846175,4544627,23650793,14846175,8.23,326.68,62.77,62.77,153688642350,64.15,64.15,153688642350 +코리아나,027050,7,3220,1,740,29.84,26858395,171925,40000000,26858395,29.84,9999.99,67.15,67.15,81011181099,62.90,62.90,81011181099 +한국화장품,123690,8,9460,1,2180,29.95,10232193,77146,16068000,10232193,29.95,9999.99,63.68,63.68,95037445080,62.52,62.52,95037445080 +모아데이타,288980,9,1450,2,103,7.65,19926370,328493,34556562,19926370,7.65,6066.00,57.66,57.66,29871047636,59.61,59.61,29871047636 +우리산업홀딩스,072470,10,3665,2,85,2.37,9748032,142562,18887341,9748032,2.37,6837.75,51.61,51.61,38801883863,56.05,56.05,38801883863 +삐아,451250,11,12270,2,800,6.97,4952889,146749,10089877,4952889,6.97,3375.08,49.09,49.09,62489511215,50.48,50.48,62489511215 +신풍제약우,019175,12,43350,5,-3100,-6.67,979059,0,2200000,979059,-6.67,0.00,44.50,44.50,47360371825,49.66,49.66,47360371825 +프리시젼바이오,335810,13,3520,2,10,0.28,5056799,1480896,11614526,5056799,0.28,341.47,43.54,43.54,19869689127,48.60,48.60,19869689127 +피아이이,452450,14,10380,5,-100,-0.95,16692937,19903424,35826000,16692937,-0.95,83.87,46.59,46.59,179393888405,48.24,48.24,179393888405 +닷밀,464580,15,3815,1,880,29.98,4195109,49751,9179743,4195109,29.98,8432.21,45.70,45.70,15244548659,43.53,43.53,15244548659 +KODEX 코스닥150선물인버스,251340,16,3600,5,-65,-1.77,28700085,27421424,67000000,28700085,-1.77,104.66,42.84,42.84,104052593314,43.14,43.14,104052593314 +SOL 화장품TOP3플러스,0008T0,17,15975,2,715,4.69,1737510,489522,4050000,1737510,4.69,354.94,42.90,42.90,27631194714,42.71,42.71,27631194714 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655 +TIGER 인터넷TOP10,365000,19,4935,2,230,4.89,5213775,5621355,12450000,5213775,4.89,92.75,41.88,41.88,24866398162,40.47,40.47,24866398162 +토니모리,214420,20,12710,2,1950,18.12,9486349,528792,24054799,9486349,18.12,1793.97,39.44,39.44,119949041660,39.23,39.23,119949041660 +심플랫폼,444530,21,16990,5,-60,-0.35,2431935,9109316,6241227,2431935,-0.35,26.70,38.97,38.97,41470641370,39.11,39.11,41470641370 +바이오포트,188040,22,16620,2,1300,8.49,1683417,1805300,4428863,1683417,8.49,93.25,38.01,38.01,28464368655,38.67,38.67,28464368655 +스튜디오미르,408900,23,4190,5,-150,-3.46,11392023,4488514,32729532,11392023,-3.46,253.80,34.81,34.81,51849822565,37.81,37.81,51849822565 +고스트스튜디오,950190,24,12220,2,1300,11.90,4929274,3758582,13017059,4929274,11.90,131.15,37.87,37.87,59777103830,37.58,37.58,59777103830 +코츠테크놀로지,448710,25,25850,2,4350,20.23,2023328,210215,5260589,2023328,20.23,962.50,38.46,38.46,50820482100,37.37,37.37,50820482100 +노랑풍선,104620,26,5820,2,150,2.65,5519366,8070981,15842126,5519366,2.65,68.39,34.84,34.84,34241276340,37.14,37.14,34241276340 +에스퓨얼셀,288620,27,12620,2,1180,10.31,2442343,36896,6979316,2442343,10.31,6619.53,34.99,34.99,32396135965,36.78,36.78,32396135965 +비큐AI,148780,28,2675,5,-80,-2.90,11069189,58702196,31445725,11069189,-2.90,18.86,35.20,35.20,30178986781,35.88,35.88,30178986781 +대창솔루션,096350,29,469,2,46,10.87,55264287,5964567,163761009,55264287,10.87,926.54,33.75,33.75,27536956932,35.85,35.85,27536956932 +KODEX 200선물인버스2X,252670,30,1499,5,-44,-2.85,324829259,245081008,921500000,324829259,-2.85,132.54,35.25,35.25,492869964887,35.68,35.68,492869964887 diff --git a/top30/20250620/top30-atvtr-20250620-155002.csv b/top30/20250620/top30-atvtr-20250620-155002.csv new file mode 100644 index 000000000000..b36653748d51 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4375,2,440,11.18,34638807,15466013,27449486,34638807,11.18,223.97,126.19,126.19,152413056616,126.91,126.91,152413056616 +데이타솔루션,263800,2,6020,2,870,16.89,17063679,206240,16219380,17063679,16.89,8273.70,105.21,105.21,104266725095,106.79,106.79,104266725095 +케이지에이,455180,3,5460,2,310,6.02,11690597,1733812,12094172,11690597,6.02,674.27,96.66,96.66,68074108795,103.09,103.09,68074108795 +미투온,201490,4,6630,1,1530,30.00,26159077,24446248,30390092,26159077,30.00,107.01,86.08,86.08,151377605009,75.13,75.13,151377605009 +씨케이솔루션,480370,5,13600,2,2220,19.51,7358574,1011061,10934861,7358574,19.51,727.81,67.29,67.29,100418747185,67.52,67.52,100418747185 +지씨지놈,340450,6,10130,2,770,8.23,14855569,4544627,23650793,14855569,8.23,326.88,62.81,62.81,153783803570,64.19,64.19,153783803570 +코리아나,027050,7,3220,1,740,29.84,26858949,171925,40000000,26858949,29.84,9999.99,67.15,67.15,81012964979,62.90,62.90,81012964979 +한국화장품,123690,8,9460,1,2180,29.95,10232211,77146,16068000,10232211,29.95,9999.99,63.68,63.68,95037615360,62.52,62.52,95037615360 +모아데이타,288980,9,1450,2,103,7.65,19945997,328493,34556562,19945997,7.65,6071.97,57.72,57.72,29899506786,59.67,59.67,29899506786 +우리산업홀딩스,072470,10,3665,2,85,2.37,9748335,142562,18887341,9748335,2.37,6837.96,51.61,51.61,38802994358,56.06,56.06,38802994358 +삐아,451250,11,12270,2,800,6.97,4955509,146749,10089877,4955509,6.97,3376.86,49.11,49.11,62521658615,50.50,50.50,62521658615 +신풍제약우,019175,12,43350,5,-3100,-6.67,979162,0,2200000,979162,-6.67,0.00,44.51,44.51,47364836875,49.66,49.66,47364836875 +프리시젼바이오,335810,13,3520,2,10,0.28,5059153,1480896,11614526,5059153,0.28,341.63,43.56,43.56,19877975207,48.62,48.62,19877975207 +피아이이,452450,14,10380,5,-100,-0.95,16701978,19903424,35826000,16701978,-0.95,83.92,46.62,46.62,179487733985,48.27,48.27,179487733985 +닷밀,464580,15,3815,1,880,29.98,4195109,49751,9179743,4195109,29.98,8432.21,45.70,45.70,15244548659,43.53,43.53,15244548659 +KODEX 코스닥150선물인버스,251340,16,3600,5,-65,-1.77,28776863,27421424,67000000,28776863,-1.77,104.94,42.95,42.95,104328994114,43.25,43.25,104328994114 +SOL 화장품TOP3플러스,0008T0,17,15975,2,715,4.69,1737510,489522,4050000,1737510,4.69,354.94,42.90,42.90,27631194714,42.71,42.71,27631194714 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655 +TIGER 인터넷TOP10,365000,19,4935,2,230,4.89,5214309,5621355,12450000,5214309,4.89,92.76,41.88,41.88,24869033452,40.48,40.48,24869033452 +토니모리,214420,20,12710,2,1950,18.12,9489332,528792,24054799,9489332,18.12,1794.53,39.45,39.45,119986955590,39.25,39.25,119986955590 +심플랫폼,444530,21,16990,5,-60,-0.35,2432518,9109316,6241227,2432518,-0.35,26.70,38.97,38.97,41480546540,39.12,39.12,41480546540 +바이오포트,188040,22,16620,2,1300,8.49,1684589,1805300,4428863,1684589,8.49,93.31,38.04,38.04,28483847295,38.70,38.70,28483847295 +스튜디오미르,408900,23,4190,5,-150,-3.46,11398737,4488514,32729532,11398737,-3.46,253.95,34.83,34.83,51877954225,37.83,37.83,51877954225 +고스트스튜디오,950190,24,12220,2,1300,11.90,4938100,3758582,13017059,4938100,11.90,131.38,37.94,37.94,59884957550,37.65,37.65,59884957550 +코츠테크놀로지,448710,25,25850,2,4350,20.23,2023835,210215,5260589,2023835,20.23,962.75,38.47,38.47,50833588050,37.38,37.38,50833588050 +노랑풍선,104620,26,5820,2,150,2.65,5521772,8070981,15842126,5521772,2.65,68.42,34.85,34.85,34255279260,37.15,37.15,34255279260 +에스퓨얼셀,288620,27,12620,2,1180,10.31,2442784,36896,6979316,2442784,10.31,6620.73,35.00,35.00,32401701385,36.79,36.79,32401701385 +비큐AI,148780,28,2675,5,-80,-2.90,11070732,58702196,31445725,11070732,-2.90,18.86,35.21,35.21,30183114306,35.88,35.88,30183114306 +대창솔루션,096350,29,469,2,46,10.87,55287566,5964567,163761009,55287566,10.87,926.93,33.76,33.76,27547874783,35.87,35.87,27547874783 +KODEX 200선물인버스2X,252670,30,1499,5,-44,-2.85,324923209,245081008,921500000,324923209,-2.85,132.58,35.26,35.26,493010795937,35.69,35.69,493010795937 diff --git a/top30/20250620/top30-atvtr-20250620-160001.csv b/top30/20250620/top30-atvtr-20250620-160001.csv new file mode 100644 index 000000000000..aeffd14c31d2 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4375,2,440,11.18,34640608,15466013,27449486,34640608,11.18,223.98,126.20,126.20,152420935991,126.92,126.92,152420935991 +데이타솔루션,263800,2,6020,2,870,16.89,17067790,206240,16219380,17067790,16.89,8275.69,105.23,105.23,104291473315,106.81,106.81,104291473315 +케이지에이,455180,3,5460,2,310,6.02,11695040,1733812,12094172,11695040,6.02,674.53,96.70,96.70,68098367575,103.13,103.13,68098367575 +미투온,201490,4,6630,1,1530,30.00,26159787,24446248,30390092,26159787,30.00,107.01,86.08,86.08,151382312309,75.13,75.13,151382312309 +씨케이솔루션,480370,5,13600,2,2220,19.51,7364420,1011061,10934861,7364420,19.51,728.39,67.35,67.35,100498252785,67.58,67.58,100498252785 +지씨지놈,340450,6,10130,2,770,8.23,14857102,4544627,23650793,14857102,8.23,326.92,62.82,62.82,153799332860,64.19,64.19,153799332860 +코리아나,027050,7,3220,1,740,29.84,26862834,171925,40000000,26862834,29.84,9999.99,67.16,67.16,81025474679,62.91,62.91,81025474679 +한국화장품,123690,8,9460,1,2180,29.95,10232251,77146,16068000,10232251,29.95,9999.99,63.68,63.68,95037993760,62.52,62.52,95037993760 +모아데이타,288980,9,1450,2,103,7.65,19956468,328493,34556562,19956468,7.65,6075.16,57.75,57.75,29914689736,59.70,59.70,29914689736 +우리산업홀딩스,072470,10,3665,2,85,2.37,9748346,142562,18887341,9748346,2.37,6837.97,51.61,51.61,38803034673,56.06,56.06,38803034673 +삐아,451250,11,12270,2,800,6.97,4956687,146749,10089877,4956687,6.97,3377.66,49.13,49.13,62536112675,50.51,50.51,62536112675 +신풍제약우,019175,12,43350,5,-3100,-6.67,979166,0,2200000,979166,-6.67,0.00,44.51,44.51,47365010275,49.66,49.66,47365010275 +프리시젼바이오,335810,13,3520,2,10,0.28,5059176,1480896,11614526,5059176,0.28,341.63,43.56,43.56,19878056167,48.62,48.62,19878056167 +피아이이,452450,14,10380,5,-100,-0.95,16703639,19903424,35826000,16703639,-0.95,83.92,46.62,46.62,179504975165,48.27,48.27,179504975165 +닷밀,464580,15,3815,1,880,29.98,4195211,49751,9179743,4195211,29.98,8432.42,45.70,45.70,15244937789,43.53,43.53,15244937789 +KODEX 코스닥150선물인버스,251340,16,3600,5,-65,-1.77,28815922,27421424,67000000,28815922,-1.77,105.09,43.01,43.01,104469606514,43.31,43.31,104469606514 +SOL 화장품TOP3플러스,0008T0,17,15975,2,715,4.69,1737510,489522,4050000,1737510,4.69,354.94,42.90,42.90,27631194714,42.71,42.71,27631194714 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655 +TIGER 인터넷TOP10,365000,19,4935,2,230,4.89,5214309,5621355,12450000,5214309,4.89,92.76,41.88,41.88,24869033452,40.48,40.48,24869033452 +토니모리,214420,20,12710,2,1950,18.12,9489512,528792,24054799,9489512,18.12,1794.56,39.45,39.45,119989243390,39.25,39.25,119989243390 +심플랫폼,444530,21,16990,5,-60,-0.35,2432934,9109316,6241227,2432934,-0.35,26.71,38.98,38.98,41487614380,39.13,39.13,41487614380 +바이오포트,188040,22,16620,2,1300,8.49,1684682,1805300,4428863,1684682,8.49,93.32,38.04,38.04,28485392955,38.70,38.70,28485392955 +스튜디오미르,408900,23,4190,5,-150,-3.46,11401182,4488514,32729532,11401182,-3.46,254.01,34.83,34.83,51888198775,37.84,37.84,51888198775 +고스트스튜디오,950190,24,12220,2,1300,11.90,4939528,3758582,13017059,4939528,11.90,131.42,37.95,37.95,59902407710,37.66,37.66,59902407710 +코츠테크놀로지,448710,25,25850,2,4350,20.23,2024343,210215,5260589,2024343,20.23,962.99,38.48,38.48,50846719850,37.39,37.39,50846719850 +노랑풍선,104620,26,5820,2,150,2.65,5521814,8070981,15842126,5521814,2.65,68.42,34.86,34.86,34255523700,37.15,37.15,34255523700 +에스퓨얼셀,288620,27,12620,2,1180,10.31,2443121,36896,6979316,2443121,10.31,6621.64,35.01,35.01,32405954325,36.79,36.79,32405954325 +비큐AI,148780,28,2675,5,-80,-2.90,11071084,58702196,31445725,11071084,-2.90,18.86,35.21,35.21,30184055906,35.88,35.88,30184055906 +대창솔루션,096350,29,469,2,46,10.87,55289924,5964567,163761009,55289924,10.87,926.97,33.76,33.76,27548980685,35.87,35.87,27548980685 +KODEX 200선물인버스2X,252670,30,1499,5,-44,-2.85,325187411,245081008,921500000,325187411,-2.85,132.69,35.29,35.29,493406834735,35.72,35.72,493406834735 diff --git a/top30/20250620/top30-atvtr-20250620-161001.csv b/top30/20250620/top30-atvtr-20250620-161001.csv new file mode 100644 index 000000000000..aeffd14c31d2 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4375,2,440,11.18,34640608,15466013,27449486,34640608,11.18,223.98,126.20,126.20,152420935991,126.92,126.92,152420935991 +데이타솔루션,263800,2,6020,2,870,16.89,17067790,206240,16219380,17067790,16.89,8275.69,105.23,105.23,104291473315,106.81,106.81,104291473315 +케이지에이,455180,3,5460,2,310,6.02,11695040,1733812,12094172,11695040,6.02,674.53,96.70,96.70,68098367575,103.13,103.13,68098367575 +미투온,201490,4,6630,1,1530,30.00,26159787,24446248,30390092,26159787,30.00,107.01,86.08,86.08,151382312309,75.13,75.13,151382312309 +씨케이솔루션,480370,5,13600,2,2220,19.51,7364420,1011061,10934861,7364420,19.51,728.39,67.35,67.35,100498252785,67.58,67.58,100498252785 +지씨지놈,340450,6,10130,2,770,8.23,14857102,4544627,23650793,14857102,8.23,326.92,62.82,62.82,153799332860,64.19,64.19,153799332860 +코리아나,027050,7,3220,1,740,29.84,26862834,171925,40000000,26862834,29.84,9999.99,67.16,67.16,81025474679,62.91,62.91,81025474679 +한국화장품,123690,8,9460,1,2180,29.95,10232251,77146,16068000,10232251,29.95,9999.99,63.68,63.68,95037993760,62.52,62.52,95037993760 +모아데이타,288980,9,1450,2,103,7.65,19956468,328493,34556562,19956468,7.65,6075.16,57.75,57.75,29914689736,59.70,59.70,29914689736 +우리산업홀딩스,072470,10,3665,2,85,2.37,9748346,142562,18887341,9748346,2.37,6837.97,51.61,51.61,38803034673,56.06,56.06,38803034673 +삐아,451250,11,12270,2,800,6.97,4956687,146749,10089877,4956687,6.97,3377.66,49.13,49.13,62536112675,50.51,50.51,62536112675 +신풍제약우,019175,12,43350,5,-3100,-6.67,979166,0,2200000,979166,-6.67,0.00,44.51,44.51,47365010275,49.66,49.66,47365010275 +프리시젼바이오,335810,13,3520,2,10,0.28,5059176,1480896,11614526,5059176,0.28,341.63,43.56,43.56,19878056167,48.62,48.62,19878056167 +피아이이,452450,14,10380,5,-100,-0.95,16703639,19903424,35826000,16703639,-0.95,83.92,46.62,46.62,179504975165,48.27,48.27,179504975165 +닷밀,464580,15,3815,1,880,29.98,4195211,49751,9179743,4195211,29.98,8432.42,45.70,45.70,15244937789,43.53,43.53,15244937789 +KODEX 코스닥150선물인버스,251340,16,3600,5,-65,-1.77,28815922,27421424,67000000,28815922,-1.77,105.09,43.01,43.01,104469606514,43.31,43.31,104469606514 +SOL 화장품TOP3플러스,0008T0,17,15975,2,715,4.69,1737510,489522,4050000,1737510,4.69,354.94,42.90,42.90,27631194714,42.71,42.71,27631194714 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655 +TIGER 인터넷TOP10,365000,19,4935,2,230,4.89,5214309,5621355,12450000,5214309,4.89,92.76,41.88,41.88,24869033452,40.48,40.48,24869033452 +토니모리,214420,20,12710,2,1950,18.12,9489512,528792,24054799,9489512,18.12,1794.56,39.45,39.45,119989243390,39.25,39.25,119989243390 +심플랫폼,444530,21,16990,5,-60,-0.35,2432934,9109316,6241227,2432934,-0.35,26.71,38.98,38.98,41487614380,39.13,39.13,41487614380 +바이오포트,188040,22,16620,2,1300,8.49,1684682,1805300,4428863,1684682,8.49,93.32,38.04,38.04,28485392955,38.70,38.70,28485392955 +스튜디오미르,408900,23,4190,5,-150,-3.46,11401182,4488514,32729532,11401182,-3.46,254.01,34.83,34.83,51888198775,37.84,37.84,51888198775 +고스트스튜디오,950190,24,12220,2,1300,11.90,4939528,3758582,13017059,4939528,11.90,131.42,37.95,37.95,59902407710,37.66,37.66,59902407710 +코츠테크놀로지,448710,25,25850,2,4350,20.23,2024343,210215,5260589,2024343,20.23,962.99,38.48,38.48,50846719850,37.39,37.39,50846719850 +노랑풍선,104620,26,5820,2,150,2.65,5521814,8070981,15842126,5521814,2.65,68.42,34.86,34.86,34255523700,37.15,37.15,34255523700 +에스퓨얼셀,288620,27,12620,2,1180,10.31,2443121,36896,6979316,2443121,10.31,6621.64,35.01,35.01,32405954325,36.79,36.79,32405954325 +비큐AI,148780,28,2675,5,-80,-2.90,11071084,58702196,31445725,11071084,-2.90,18.86,35.21,35.21,30184055906,35.88,35.88,30184055906 +대창솔루션,096350,29,469,2,46,10.87,55289924,5964567,163761009,55289924,10.87,926.97,33.76,33.76,27548980685,35.87,35.87,27548980685 +KODEX 200선물인버스2X,252670,30,1499,5,-44,-2.85,325187411,245081008,921500000,325187411,-2.85,132.69,35.29,35.29,493406834735,35.72,35.72,493406834735 diff --git a/top30/20250620/top30-atvtr-20250620-162002.csv b/top30/20250620/top30-atvtr-20250620-162002.csv new file mode 100644 index 000000000000..eb0a4088c798 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4375,2,440,11.18,34650423,15466013,27449486,34650423,11.18,224.04,126.23,126.23,152463876616,126.96,126.96,152463876616 +데이타솔루션,263800,2,6020,2,870,16.89,17097288,206240,16219380,17097288,16.89,8290.00,105.41,105.41,104466691435,106.99,106.99,104466691435 +케이지에이,455180,3,5460,2,310,6.02,11699349,1733812,12094172,11699349,6.02,674.78,96.74,96.74,68121894715,103.16,103.16,68121894715 +미투온,201490,4,6630,1,1530,30.00,26161807,24446248,30390092,26161807,30.00,107.02,86.09,86.09,151395704909,75.14,75.14,151395704909 +씨케이솔루션,480370,5,13600,2,2220,19.51,7376526,1011061,10934861,7376526,19.51,729.58,67.46,67.46,100662289085,67.69,67.69,100662289085 +지씨지놈,340450,6,10130,2,770,8.23,14867391,4544627,23650793,14867391,8.23,327.14,62.86,62.86,153904280660,64.24,64.24,153904280660 +코리아나,027050,7,3220,1,740,29.84,26863727,171925,40000000,26863727,29.84,9999.99,67.16,67.16,81028350139,62.91,62.91,81028350139 +한국화장품,123690,8,9460,1,2180,29.95,10232374,77146,16068000,10232374,29.95,9999.99,63.68,63.68,95039157340,62.52,62.52,95039157340 +모아데이타,288980,9,1450,2,103,7.65,19959615,328493,34556562,19959615,7.65,6076.12,57.76,57.76,29919208828,59.71,59.71,29919208828 +우리산업홀딩스,072470,10,3665,2,85,2.37,9749315,142562,18887341,9749315,2.37,6838.65,51.62,51.62,38806586058,56.06,56.06,38806586058 +삐아,451250,11,12270,2,800,6.97,4957028,146749,10089877,4957028,6.97,3377.90,49.13,49.13,62540269465,50.52,50.52,62540269465 +신풍제약우,019175,12,43350,5,-3100,-6.67,980558,0,2200000,980558,-6.67,0.00,44.57,44.57,47423265475,49.73,49.73,47423265475 +프리시젼바이오,335810,13,3520,2,10,0.28,5059490,1480896,11614526,5059490,0.28,341.65,43.56,43.56,19879161447,48.62,48.62,19879161447 +피아이이,452450,14,10380,5,-100,-0.95,16705641,19903424,35826000,16705641,-0.95,83.93,46.63,46.63,179525635805,48.28,48.28,179525635805 +닷밀,464580,15,3815,1,880,29.98,4196526,49751,9179743,4196526,29.98,8435.06,45.72,45.72,15249954514,43.55,43.55,15249954514 +KODEX 코스닥150선물인버스,251340,16,3600,5,-65,-1.77,28826391,27421424,67000000,28826391,-1.77,105.12,43.02,43.02,104507294914,43.33,43.33,104507294914 +SOL 화장품TOP3플러스,0008T0,17,15975,2,715,4.69,1737510,489522,4050000,1737510,4.69,354.94,42.90,42.90,27631194714,42.71,42.71,27631194714 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655 +TIGER 인터넷TOP10,365000,19,4935,2,230,4.89,5214381,5621355,12450000,5214381,4.89,92.76,41.88,41.88,24869389132,40.48,40.48,24869389132 +심플랫폼,444530,20,16990,5,-60,-0.35,2441586,9109316,6241227,2441586,-0.35,26.80,39.12,39.12,41634611860,39.26,39.26,41634611860 +토니모리,214420,21,12710,2,1950,18.12,9489512,528792,24054799,9489512,18.12,1794.56,39.45,39.45,119989243390,39.25,39.25,119989243390 +바이오포트,188040,22,16620,2,1300,8.49,1687936,1805300,4428863,1687936,8.49,93.50,38.11,38.11,28539441895,38.77,38.77,28539441895 +스튜디오미르,408900,23,4190,5,-150,-3.46,11405762,4488514,32729532,11405762,-3.46,254.11,34.85,34.85,51907526375,37.85,37.85,51907526375 +고스트스튜디오,950190,24,12220,2,1300,11.90,4953241,3758582,13017059,4953241,11.90,131.78,38.05,38.05,60065592410,37.76,37.76,60065592410 +코츠테크놀로지,448710,25,25850,2,4350,20.23,2024993,210215,5260589,2024993,20.23,963.30,38.49,38.49,50863522350,37.40,37.40,50863522350 +노랑풍선,104620,26,5820,2,150,2.65,5522544,8070981,15842126,5522544,2.65,68.42,34.86,34.86,34259772300,37.16,37.16,34259772300 +RISE 플랫폼테마,427120,27,9530,5,-15,-0.16,195268,117212,520000,195268,-0.16,166.59,37.55,37.55,1823271851,36.79,36.79,1823271851 +에스퓨얼셀,288620,28,12620,2,1180,10.31,2443132,36896,6979316,2443132,10.31,6621.67,35.01,35.01,32406092925,36.79,36.79,32406092925 +비큐AI,148780,29,2675,5,-80,-2.90,11078889,58702196,31445725,11078889,-2.90,18.87,35.23,35.23,30205090381,35.91,35.91,30205090381 +대창솔루션,096350,30,469,2,46,10.87,55294342,5964567,163761009,55294342,10.87,927.05,33.77,33.77,27551043891,35.87,35.87,27551043891 diff --git a/top30/20250620/top30-atvtr-20250620-163002.csv b/top30/20250620/top30-atvtr-20250620-163002.csv new file mode 100644 index 000000000000..78d4b28688b6 --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4375,2,440,11.18,34653904,15466013,27449486,34653904,11.18,224.06,126.25,126.25,152479105991,126.97,126.97,152479105991 +데이타솔루션,263800,2,6020,2,870,16.89,17118381,206240,16219380,17118381,16.89,8300.22,105.54,105.54,104591772925,107.12,107.12,104591772925 +케이지에이,455180,3,5460,2,310,6.02,11707544,1733812,12094172,11707544,6.02,675.25,96.80,96.80,68166967215,103.23,103.23,68166967215 +미투온,201490,4,6630,1,1530,30.00,26173119,24446248,30390092,26173119,30.00,107.06,86.12,86.12,151470703469,75.18,75.18,151470703469 +씨케이솔루션,480370,5,13600,2,2220,19.51,7389973,1011061,10934861,7389973,19.51,730.91,67.58,67.58,100843151235,67.81,67.81,100843151235 +지씨지놈,340450,6,10130,2,770,8.23,14882991,4544627,23650793,14882991,8.23,327.49,62.93,62.93,154062620660,64.30,64.30,154062620660 +코리아나,027050,7,3220,1,740,29.84,26864080,171925,40000000,26864080,29.84,9999.99,67.16,67.16,81029486799,62.91,62.91,81029486799 +한국화장품,123690,8,9460,1,2180,29.95,10232507,77146,16068000,10232507,29.95,9999.99,63.68,63.68,95040415520,62.53,62.53,95040415520 +모아데이타,288980,9,1450,2,103,7.65,19973263,328493,34556562,19973263,7.65,6080.27,57.80,57.80,29938725468,59.75,59.75,29938725468 +우리산업홀딩스,072470,10,3665,2,85,2.37,9750361,142562,18887341,9750361,2.37,6839.38,51.62,51.62,38810409188,56.07,56.07,38810409188 +삐아,451250,11,12270,2,800,6.97,4957536,146749,10089877,4957536,6.97,3378.24,49.13,49.13,62546497545,50.52,50.52,62546497545 +신풍제약우,019175,12,43350,5,-3100,-6.67,982446,0,2200000,982446,-6.67,0.00,44.66,44.66,47500673475,49.81,49.81,47500673475 +프리시젼바이오,335810,13,3520,2,10,0.28,5060126,1480896,11614526,5060126,0.28,341.69,43.57,43.57,19881400167,48.63,48.63,19881400167 +피아이이,452450,14,10380,5,-100,-0.95,16712236,19903424,35826000,16712236,-0.95,83.97,46.65,46.65,179593696205,48.29,48.29,179593696205 +닷밀,464580,15,3815,1,880,29.98,4196567,49751,9179743,4196567,29.98,8435.14,45.72,45.72,15250110929,43.55,43.55,15250110929 +KODEX 코스닥150선물인버스,251340,16,3600,5,-65,-1.77,28834726,27421424,67000000,28834726,-1.77,105.15,43.04,43.04,104537300914,43.34,43.34,104537300914 +SOL 화장품TOP3플러스,0008T0,17,15975,2,715,4.69,1737511,489522,4050000,1737511,4.69,354.94,42.90,42.90,27631210689,42.71,42.71,27631210689 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655 +TIGER 인터넷TOP10,365000,19,4935,2,230,4.89,5214452,5621355,12450000,5214452,4.89,92.76,41.88,41.88,24869742712,40.48,40.48,24869742712 +심플랫폼,444530,20,16990,5,-60,-0.35,2443716,9109316,6241227,2443716,-0.35,26.83,39.15,39.15,41670544960,39.30,39.30,41670544960 +토니모리,214420,21,12710,2,1950,18.12,9489512,528792,24054799,9489512,18.12,1794.56,39.45,39.45,119989243390,39.25,39.25,119989243390 +바이오포트,188040,22,16620,2,1300,8.49,1688571,1805300,4428863,1688571,8.49,93.53,38.13,38.13,28549906695,38.79,38.79,28549906695 +스튜디오미르,408900,23,4190,5,-150,-3.46,11420659,4488514,32729532,11420659,-3.46,254.44,34.89,34.89,51969944805,37.90,37.90,51969944805 +고스트스튜디오,950190,24,12220,2,1300,11.90,4966247,3758582,13017059,4966247,11.90,132.13,38.15,38.15,60218152790,37.86,37.86,60218152790 +코츠테크놀로지,448710,25,25850,2,4350,20.23,2026138,210215,5260589,2026138,20.23,963.84,38.52,38.52,50893464100,37.43,37.43,50893464100 +노랑풍선,104620,26,5820,2,150,2.65,5522740,8070981,15842126,5522740,2.65,68.43,34.86,34.86,34260918900,37.16,37.16,34260918900 +에스퓨얼셀,288620,27,12620,2,1180,10.31,2443192,36896,6979316,2443192,10.31,6621.83,35.01,35.01,32406843525,36.79,36.79,32406843525 +RISE 플랫폼테마,427120,28,9530,5,-15,-0.16,195268,117212,520000,195268,-0.16,166.59,37.55,37.55,1823271851,36.79,36.79,1823271851 +비큐AI,148780,29,2675,5,-80,-2.90,11089575,58702196,31445725,11089575,-2.90,18.89,35.27,35.27,30233675431,35.94,35.94,30233675431 +대창솔루션,096350,30,469,2,46,10.87,55305675,5964567,163761009,55305675,10.87,927.24,33.77,33.77,27556313736,35.88,35.88,27556313736 diff --git a/top30/20250620/top30-atvtr-20250620-164002.csv b/top30/20250620/top30-atvtr-20250620-164002.csv new file mode 100644 index 000000000000..593e0985b75e --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4375,2,440,11.18,34661109,15466013,27449486,34661109,11.18,224.11,126.27,126.27,152510591841,127.00,127.00,152510591841 +데이타솔루션,263800,2,6020,2,870,16.89,17155111,206240,16219380,17155111,16.89,8318.03,105.77,105.77,104807745325,107.34,107.34,104807745325 +케이지에이,455180,3,5460,2,310,6.02,11717549,1733812,12094172,11717549,6.02,675.83,96.89,96.89,68221994715,103.31,103.31,68221994715 +미투온,201490,4,6630,1,1530,30.00,26180867,24446248,30390092,26180867,30.00,107.10,86.15,86.15,151522072709,75.20,75.20,151522072709 +씨케이솔루션,480370,5,13600,2,2220,19.51,7396274,1011061,10934861,7396274,19.51,731.54,67.64,67.64,100928088715,67.87,67.87,100928088715 +지씨지놈,340450,6,10130,2,770,8.23,14890957,4544627,23650793,14890957,8.23,327.66,62.96,62.96,154143634880,64.34,64.34,154143634880 +코리아나,027050,7,3220,1,740,29.84,26866077,171925,40000000,26866077,29.84,9999.99,67.17,67.17,81035917139,62.92,62.92,81035917139 +한국화장품,123690,8,9460,1,2180,29.95,10232508,77146,16068000,10232508,29.95,9999.99,63.68,63.68,95040424980,62.53,62.53,95040424980 +모아데이타,288980,9,1450,2,103,7.65,19982251,328493,34556562,19982251,7.65,6083.01,57.82,57.82,29951488428,59.78,59.78,29951488428 +우리산업홀딩스,072470,10,3665,2,85,2.37,9750766,142562,18887341,9750766,2.37,6839.67,51.63,51.63,38811891488,56.07,56.07,38811891488 +삐아,451250,11,12270,2,800,6.97,4958395,146749,10089877,4958395,6.97,3378.83,49.14,49.14,62557028885,50.53,50.53,62557028885 +신풍제약우,019175,12,43350,5,-3100,-6.67,984026,0,2200000,984026,-6.67,0.00,44.73,44.73,47565058475,49.87,49.87,47565058475 +프리시젼바이오,335810,13,3520,2,10,0.28,5061370,1480896,11614526,5061370,0.28,341.78,43.58,43.58,19885779047,48.64,48.64,19885779047 +피아이이,452450,14,10380,5,-100,-0.95,16715358,19903424,35826000,16715358,-0.95,83.98,46.66,46.66,179625915245,48.30,48.30,179625915245 +닷밀,464580,15,3815,1,880,29.98,4196867,49751,9179743,4196867,29.98,8435.74,45.72,45.72,15251255429,43.55,43.55,15251255429 +KODEX 코스닥150선물인버스,251340,16,3600,5,-65,-1.77,28840339,27421424,67000000,28840339,-1.77,105.17,43.05,43.05,104557479649,43.35,43.35,104557479649 +SOL 화장품TOP3플러스,0008T0,17,15975,2,715,4.69,1737512,489522,4050000,1737512,4.69,354.94,42.90,42.90,27631226664,42.71,42.71,27631226664 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655 +TIGER 인터넷TOP10,365000,19,4935,2,230,4.89,5215388,5621355,12450000,5215388,4.89,92.78,41.89,41.89,24874366552,40.49,40.49,24874366552 +심플랫폼,444530,20,16990,5,-60,-0.35,2448114,9109316,6241227,2448114,-0.35,26.87,39.22,39.22,41744431360,39.37,39.37,41744431360 +토니모리,214420,21,12710,2,1950,18.12,9489512,528792,24054799,9489512,18.12,1794.56,39.45,39.45,119989243390,39.25,39.25,119989243390 +바이오포트,188040,22,16620,2,1300,8.49,1691542,1805300,4428863,1691542,8.49,93.70,38.19,38.19,28598631095,38.85,38.85,28598631095 +고스트스튜디오,950190,23,12220,2,1300,11.90,4980223,3758582,13017059,4980223,11.90,132.50,38.26,38.26,60381951510,37.96,37.96,60381951510 +스튜디오미르,408900,24,4190,5,-150,-3.46,11433543,4488514,32729532,11433543,-3.46,254.73,34.93,34.93,52023671085,37.94,37.94,52023671085 +코츠테크놀로지,448710,25,25850,2,4350,20.23,2026644,210215,5260589,2026644,20.23,964.08,38.53,38.53,50906696000,37.44,37.44,50906696000 +노랑풍선,104620,26,5820,2,150,2.65,5523175,8070981,15842126,5523175,2.65,68.43,34.86,34.86,34263454950,37.16,37.16,34263454950 +에스퓨얼셀,288620,27,12620,2,1180,10.31,2443252,36896,6979316,2443252,10.31,6622.00,35.01,35.01,32407599525,36.79,36.79,32407599525 +RISE 플랫폼테마,427120,28,9530,5,-15,-0.16,195268,117212,520000,195268,-0.16,166.59,37.55,37.55,1823271851,36.79,36.79,1823271851 +비큐AI,148780,29,2675,5,-80,-2.90,11094006,58702196,31445725,11094006,-2.90,18.90,35.28,35.28,30245550511,35.96,35.96,30245550511 +대창솔루션,096350,30,469,2,46,10.87,55311500,5964567,163761009,55311500,10.87,927.33,33.78,33.78,27559016536,35.88,35.88,27559016536 diff --git a/top30/20250620/top30-atvtr-20250620-165002.csv b/top30/20250620/top30-atvtr-20250620-165002.csv new file mode 100644 index 000000000000..bdca6675512f --- /dev/null +++ b/top30/20250620/top30-atvtr-20250620-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4375,2,440,11.18,34666557,15466013,27449486,34666557,11.18,224.15,126.29,126.29,152534290641,127.02,127.02,152534290641 +데이타솔루션,263800,2,6020,2,870,16.89,17175855,206240,16219380,17175855,16.89,8328.09,105.90,105.90,104930134925,107.47,107.47,104930134925 +케이지에이,455180,3,5460,2,310,6.02,11720692,1733812,12094172,11720692,6.02,676.01,96.91,96.91,68239155495,103.34,103.34,68239155495 +미투온,201490,4,6630,1,1530,30.00,26181974,24446248,30390092,26181974,30.00,107.10,86.15,86.15,151529412119,75.21,75.21,151529412119 +씨케이솔루션,480370,5,13600,2,2220,19.51,7404367,1011061,10934861,7404367,19.51,732.34,67.71,67.71,101038477235,67.94,67.94,101038477235 +지씨지놈,340450,6,10130,2,770,8.23,14898419,4544627,23650793,14898419,8.23,327.82,62.99,62.99,154219672660,64.37,64.37,154219672660 +코리아나,027050,7,3220,1,740,29.84,26866629,171925,40000000,26866629,29.84,9999.99,67.17,67.17,81037694579,62.92,62.92,81037694579 +한국화장품,123690,8,9460,1,2180,29.95,10232521,77146,16068000,10232521,29.95,9999.99,63.68,63.68,95040547960,62.53,62.53,95040547960 +모아데이타,288980,9,1450,2,103,7.65,19988393,328493,34556562,19988393,7.65,6084.88,57.84,57.84,29960271488,59.79,59.79,29960271488 +우리산업홀딩스,072470,10,3665,2,85,2.37,9751626,142562,18887341,9751626,2.37,6840.27,51.63,51.63,38815034788,56.07,56.07,38815034788 +삐아,451250,11,12270,2,800,6.97,4958921,146749,10089877,4958921,6.97,3379.19,49.15,49.15,62563472385,50.53,50.53,62563472385 +신풍제약우,019175,12,43350,5,-3100,-6.67,985438,0,2200000,985438,-6.67,0.00,44.79,44.79,47623303475,49.94,49.94,47623303475 +프리시젼바이오,335810,13,3520,2,10,0.28,5061776,1480896,11614526,5061776,0.28,341.80,43.58,43.58,19887212227,48.64,48.64,19887212227 +피아이이,452450,14,10380,5,-100,-0.95,16716296,19903424,35826000,16716296,-0.95,83.99,46.66,46.66,179635604785,48.31,48.31,179635604785 +닷밀,464580,15,3815,1,880,29.98,4197517,49751,9179743,4197517,29.98,8437.05,45.73,45.73,15253735179,43.56,43.56,15253735179 +KODEX 코스닥150선물인버스,251340,16,3600,5,-65,-1.77,28856564,27421424,67000000,28856564,-1.77,105.23,43.07,43.07,104615808524,43.37,43.37,104615808524 +SOL 화장품TOP3플러스,0008T0,17,15975,2,715,4.69,1737515,489522,4050000,1737515,4.69,354.94,42.90,42.90,27631274589,42.71,42.71,27631274589 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655 +TIGER 인터넷TOP10,365000,19,4935,2,230,4.89,5215453,5621355,12450000,5215453,4.89,92.78,41.89,41.89,24874687652,40.49,40.49,24874687652 +심플랫폼,444530,20,16990,5,-60,-0.35,2452289,9109316,6241227,2452289,-0.35,26.92,39.29,39.29,41814279110,39.43,39.43,41814279110 +토니모리,214420,21,12710,2,1950,18.12,9489512,528792,24054799,9489512,18.12,1794.56,39.45,39.45,119989243390,39.25,39.25,119989243390 +바이오포트,188040,22,16620,2,1300,8.49,1692936,1805300,4428863,1692936,8.49,93.78,38.23,38.23,28621492695,38.88,38.88,28621492695 +고스트스튜디오,950190,23,12220,2,1300,11.90,4989417,3758582,13017059,4989417,11.90,132.75,38.33,38.33,60490256830,38.03,38.03,60490256830 +스튜디오미르,408900,24,4190,5,-150,-3.46,11440844,4488514,32729532,11440844,-3.46,254.89,34.96,34.96,52054116255,37.96,37.96,52054116255 +코츠테크놀로지,448710,25,25850,2,4350,20.23,2027673,210215,5260589,2027673,20.23,964.57,38.54,38.54,50933295650,37.45,37.45,50933295650 +노랑풍선,104620,26,5820,2,150,2.65,5523564,8070981,15842126,5523564,2.65,68.44,34.87,34.87,34265722820,37.16,37.16,34265722820 +에스퓨얼셀,288620,27,12620,2,1180,10.31,2443313,36896,6979316,2443313,10.31,6622.16,35.01,35.01,32408368735,36.79,36.79,32408368735 +RISE 플랫폼테마,427120,28,9530,5,-15,-0.16,195268,117212,520000,195268,-0.16,166.59,37.55,37.55,1823271851,36.79,36.79,1823271851 +비큐AI,148780,29,2675,5,-80,-2.90,11095757,58702196,31445725,11095757,-2.90,18.90,35.29,35.29,30250260701,35.96,35.96,30250260701 +대창솔루션,096350,30,469,2,46,10.87,55318915,5964567,163761009,55318915,10.87,927.46,33.78,33.78,27562427436,35.89,35.89,27562427436 diff --git a/top30/20250620/top30-av-20250620-090000.csv b/top30/20250620/top30-av-20250620-090000.csv new file mode 100644 index 000000000000..01176b805a82 --- /dev/null +++ b/top30/20250620/top30-av-20250620-090000.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,252670,1,1543,3,0,0.00,519546,245081008,921500000,519546,0.00,0.21,0.06,0.06,801659478,0.06,0.06,801659478 +피엔케이피부임상연구센타,347740,2,2995,3,0,0.00,25700,245466,30010576,25700,0.00,10.47,0.09,0.09,76971500,0.09,0.09,76971500 +바이오비쥬,489460,3,16950,3,0,0.00,22000,586825,15044430,22000,0.00,3.75,0.15,0.15,372900000,0.15,0.15,372900000 +보락,002760,4,1073,3,0,0.00,16000,259757,59900000,16000,0.00,6.16,0.03,0.03,17168000,0.03,0.03,17168000 +KODEX 레버리지,122630,5,21480,3,0,0.00,15537,23060796,119350000,15537,0.00,0.07,0.01,0.01,333734760,0.01,0.01,333734760 +피아이이,452450,6,10480,3,0,0.00,15156,19903424,35826000,15156,0.00,0.08,0.04,0.04,158834880,0.04,0.04,158834880 +KODEX 인버스,114800,7,3775,3,0,0.00,6747,29465736,172800000,6747,0.00,0.02,0.00,0.00,25469925,0.00,0.00,25469925 +우리기술,032820,8,4395,3,0,0.00,6326,135827488,165530656,6326,0.00,0.00,0.00,0.00,27802770,0.00,0.00,27802770 +일신석재,007110,9,2670,3,0,0.00,4837,3313387,77456610,4837,0.00,0.15,0.01,0.01,12914790,0.01,0.01,12914790 +코오롱티슈진,950160,10,46100,3,0,0.00,4711,4030482,81600955,4711,0.00,0.12,0.01,0.01,217177100,0.01,0.01,217177100 +한신기계,011700,11,4965,3,0,0.00,3359,30251362,32446151,3359,0.00,0.01,0.01,0.01,16677435,0.01,0.01,16677435 +일신바이오,068330,12,1877,3,0,0.00,3309,3161146,44216140,3309,0.00,0.10,0.01,0.01,6210993,0.01,0.01,6210993 +흥아해운,003280,13,2100,3,0,0.00,3148,7956955,240424899,3148,0.00,0.04,0.00,0.00,6610800,0.00,0.00,6610800 +미투온,201490,14,5100,3,0,0.00,3142,24446248,30390092,3142,0.00,0.01,0.01,0.01,16024200,0.01,0.01,16024200 +삼성 레버리지 WTI원유 선물 ETN,Q530031,15,1600,3,0,0.00,3000,4289019,404000000,3000,0.00,0.07,0.00,0.00,4800000,0.00,0.00,4800000 +티씨머티리얼즈,125020,16,5900,3,0,0.00,2957,2160797,34227815,2957,0.00,0.14,0.01,0.01,17446300,0.01,0.01,17446300 +극동유화,014530,17,3590,3,0,0.00,2912,991363,34869420,2912,0.00,0.29,0.01,0.01,10454080,0.01,0.01,10454080 +메디콕스,054180,18,187,3,0,0.00,2864,3057705,82878283,2864,0.00,0.09,0.00,0.00,535568,0.00,0.00,535568 +한국정보인증,053300,19,9020,3,0,0.00,2724,24538224,42441361,2724,0.00,0.01,0.01,0.01,24570480,0.01,0.01,24570480 +사이냅소프트,466410,20,17100,3,0,0.00,2281,2085583,5037023,2281,0.00,0.11,0.05,0.05,39005100,0.05,0.05,39005100 +MDS테크,086960,21,1500,3,0,0.00,2250,9120284,92821788,2250,0.00,0.02,0.00,0.00,3375000,0.00,0.00,3375000 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,22,10550,3,0,0.00,2166,210127,1350000,2166,0.00,1.03,0.16,0.16,22851300,0.16,0.16,22851300 +키스트론,475430,23,6670,3,0,0.00,2165,2477386,17848110,2165,0.00,0.09,0.01,0.01,14440550,0.01,0.01,14440550 +드림씨아이에스,223250,24,4020,3,0,0.00,2072,17271158,23799324,2072,0.00,0.01,0.01,0.01,8329440,0.01,0.01,8329440 +한국캐피탈,023760,25,746,3,0,0.00,2000,736180,315609576,2000,0.00,0.27,0.00,0.00,1492000,0.00,0.00,1492000 +미래생명자원,218150,26,3975,3,0,0.00,2000,321080,20415802,2000,0.00,0.62,0.01,0.01,7950000,0.01,0.01,7950000 +TIGER 지주회사,307520,27,13850,3,0,0.00,2000,848812,11550000,2000,0.00,0.24,0.02,0.02,27700000,0.02,0.02,27700000 +KODEX 코스닥150레버리지,233740,28,7965,3,0,0.00,1988,23899024,249500000,1988,0.00,0.01,0.00,0.00,15834420,0.00,0.00,15834420 +한텍,098070,29,39500,3,0,0.00,1959,648544,11121141,1959,0.00,0.30,0.02,0.02,77380500,0.02,0.02,77380500 +대덕전자,353200,30,17050,3,0,0.00,1940,1487858,49416925,1940,0.00,0.13,0.00,0.00,33077000,0.00,0.00,33077000 diff --git a/top30/20250620/top30-av-20250620-091000.csv b/top30/20250620/top30-av-20250620-091000.csv new file mode 100644 index 000000000000..e0889ee40ac4 --- /dev/null +++ b/top30/20250620/top30-av-20250620-091000.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,252670,1,1524,5,-19,-1.23,39191216,245081008,921500000,39191216,-1.23,15.99,4.25,4.25,60134930478,4.28,4.28,60134930478 +대창솔루션,096350,2,487,2,64,15.13,15728639,5964567,163761009,15728639,15.13,263.70,9.60,9.60,8272451499,10.37,10.37,8272451499 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,67,3,0,0.00,12521254,69552600,1497000000,12521254,0.00,18.00,0.84,0.84,827351309,0.82,0.82,827351309 +우리기술,032820,4,4500,2,105,2.39,10678575,135827488,165530656,10678575,2.39,7.86,6.45,6.45,49244027674,6.61,6.61,49244027674 +오르비텍,046120,5,4185,2,250,6.35,9055617,15466013,27449486,9055617,6.35,58.55,32.99,32.99,39518314179,34.40,34.40,39518314179 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,55,5,-1,-1.79,7481995,28946980,633000000,7481995,-1.79,25.85,1.18,1.18,411509725,1.18,1.18,411509725 +휴림로봇,090710,7,2265,2,110,5.10,4983828,2755182,110237793,4983828,5.10,180.89,4.52,4.52,11475185248,4.60,4.60,11475185248 +KODEX 코스닥150레버리지,233740,8,8065,2,100,1.26,4322477,23899024,249500000,4322477,1.26,18.09,1.73,1.73,34528576115,1.72,1.72,34528576115 +KODEX 인버스,114800,9,3750,5,-25,-0.66,4299843,29465736,172800000,4299843,-0.66,14.59,2.49,2.49,16165873035,2.49,2.49,16165873035 +스튜디오미르,408900,10,4660,2,320,7.37,3870039,4488514,32729532,3870039,7.37,86.22,11.82,11.82,18872811310,12.37,12.37,18872811310 +이루온,065440,11,2165,2,80,3.84,3794621,9219367,27275020,3794621,3.84,41.16,13.91,13.91,8368296876,14.17,14.17,8368296876 +KODEX 코스닥150선물인버스,251340,12,3635,5,-30,-0.82,3668868,27421424,67000000,3668868,-0.82,13.38,5.48,5.48,13434624730,5.52,5.52,13434624730 +유니슨,018000,13,1494,5,-299,-16.68,3125016,5702508,170505939,3125016,-16.68,54.80,1.83,1.83,4603315901,1.81,1.81,4603315901 +KODEX 레버리지,122630,14,21730,2,250,1.16,3087307,23060796,119350000,3087307,1.16,13.39,2.59,2.59,66701047497,2.57,2.57,66701047497 +대한전선,001440,15,17000,2,970,6.05,2097634,1374451,186447300,2097634,6.05,152.62,1.13,1.13,35663617715,1.13,1.13,35663617715 +프리시젼바이오,335810,16,4000,2,490,13.96,1731297,1480896,11614526,1731297,13.96,116.91,14.91,14.91,6547933253,14.09,14.09,6547933253 +KODEX 2차전지산업레버리지,462330,17,771,2,9,1.18,1646485,23026466,259000000,1646485,1.18,7.15,0.64,0.64,1253956214,0.63,0.63,1253956214 +한국ANKOR유전,152550,18,319,5,-18,-5.34,1625772,19268896,70020000,1625772,-5.34,8.44,2.32,2.32,520118223,2.33,2.33,520118223 +카카오뱅크,323410,19,31500,2,3400,12.10,1579459,1444977,476989437,1579459,12.10,109.31,0.33,0.33,50738908450,0.34,0.34,50738908450 +TIGER 화장품,228790,20,4060,2,125,3.18,1578493,6106738,64740000,1578493,3.18,25.85,2.44,2.44,6370330255,2.42,2.42,6370330255 +비큐AI,148780,21,2770,2,15,0.54,1571056,58702196,31445725,1571056,0.54,2.68,5.00,5.00,4279410809,4.91,4.91,4279410809 +세아메카닉스,396300,22,2965,2,135,4.77,1521311,1829827,26489500,1521311,4.77,83.14,5.74,5.74,4584009822,5.84,5.84,4584009822 +두산퓨얼셀,336260,23,23300,2,3900,20.10,1315114,505336,65493726,1315114,20.10,260.25,2.01,2.01,29972444875,1.96,1.96,29972444875 +삼성중공업,010140,24,16880,5,-560,-3.21,1194302,10001704,880000000,1194302,-3.21,11.94,0.14,0.14,20239544250,0.14,0.14,20239544250 +한신기계,011700,25,4765,5,-200,-4.03,1177170,30251362,32446151,1177170,-4.03,3.89,3.63,3.63,5764895183,3.73,3.73,5764895183 +삼성전자,005930,26,59500,2,300,0.51,1091694,16876278,5919637922,1091694,0.51,6.47,0.02,0.02,64763389550,0.02,0.02,64763389550 +한국정보인증,053300,27,8850,5,-170,-1.88,1090142,24538224,42441361,1090142,-1.88,4.44,2.57,2.57,9868469655,2.63,2.63,9868469655 +미투온,201490,28,5060,5,-40,-0.78,1077207,24446248,30390092,1077207,-0.78,4.41,3.54,3.54,5481523130,3.56,3.56,5481523130 +대한해운,005880,29,1676,5,-24,-1.41,1033035,9475432,322747340,1033035,-1.41,10.90,0.32,0.32,1724535909,0.32,0.32,1724535909 +위드텍,348350,30,10400,2,1510,16.99,967732,797908,10183600,967732,16.99,121.28,9.50,9.50,10947298040,10.34,10.34,10947298040 diff --git a/top30/20250620/top30-av-20250620-092000.csv b/top30/20250620/top30-av-20250620-092000.csv new file mode 100644 index 000000000000..579f88b4d74c --- /dev/null +++ b/top30/20250620/top30-av-20250620-092000.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,252670,1,1536,5,-7,-0.45,55074667,245081008,921500000,55074667,-0.45,22.47,5.98,5.98,84470499353,5.97,5.97,84470499353 +대창솔루션,096350,2,468,2,45,10.64,22772193,5964567,163761009,22772193,10.64,381.79,13.91,13.91,11576601608,15.11,15.11,11576601608 +우리기술,032820,3,4055,5,-340,-7.74,15225142,135827488,165530656,15225142,-7.74,11.21,9.20,9.20,69409019853,10.34,10.34,69409019853 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,67,3,0,0.00,12889517,69552600,1497000000,12889517,0.00,18.53,0.86,0.86,851777342,0.85,0.85,851777342 +오르비텍,046120,5,4260,2,325,8.26,11696409,15466013,27449486,11696409,8.26,75.63,42.61,42.61,50844279273,43.48,43.48,50844279273 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,56,3,0,0.00,9797936,28946980,633000000,9797936,0.00,33.85,1.55,1.55,538890521,1.52,1.52,538890521 +휴림로봇,090710,7,2315,2,160,7.42,7502249,2755182,110237793,7502249,7.42,272.30,6.81,6.81,17259128595,6.76,6.76,17259128595 +KODEX 코스닥150레버리지,233740,8,8055,2,90,1.13,6845020,23899024,249500000,6845020,1.13,28.64,2.74,2.74,54894390919,2.73,2.73,54894390919 +KODEX 인버스,114800,9,3765,5,-10,-0.26,5768459,29465736,172800000,5768459,-0.26,19.58,3.34,3.34,21689753222,3.33,3.33,21689753222 +KODEX 코스닥150선물인버스,251340,10,3645,5,-20,-0.55,5536028,27421424,67000000,5536028,-0.55,20.19,8.26,8.26,20228034470,8.28,8.28,20228034470 +바른손이앤에이,035620,11,555,2,101,22.25,5468606,311804,74439675,5468606,22.25,1753.86,7.35,7.35,2909784997,7.04,7.04,2909784997 +유니슨,018000,12,1410,5,-383,-21.36,5374497,5702508,170505939,5374497,-21.36,94.25,3.15,3.15,7876309451,3.28,3.28,7876309451 +스튜디오미르,408900,13,4667,2,327,7.53,4934981,4488514,32729532,4934981,7.53,109.95,15.08,15.08,23804329105,15.58,15.58,23804329105 +이루온,065440,14,2075,5,-10,-0.48,4855223,9219367,27275020,4855223,-0.48,52.66,17.80,17.80,10637599335,18.80,18.80,10637599335 +KODEX 레버리지,122630,15,21570,2,90,0.42,4457632,23060796,119350000,4457632,0.42,19.33,3.73,3.73,96329493589,3.74,3.74,96329493589 +KODEX 2차전지산업레버리지,462330,16,783,2,21,2.76,4298903,23026466,259000000,4298903,2.76,18.67,1.66,1.66,3309286737,1.63,1.63,3309286737 +대한전선,001440,17,16790,2,760,4.74,3240292,1374451,186447300,3240292,4.74,235.75,1.74,1.74,55024317190,1.76,1.76,55024317190 +TIGER 화장품,228790,18,4095,2,160,4.07,3019603,6106738,64740000,3019603,4.07,49.45,4.66,4.66,12251543799,4.62,4.62,12251543799 +두산퓨얼셀,336260,19,23750,2,4350,22.42,2475105,505336,65493726,2475105,22.42,489.79,3.78,3.78,57719451600,3.71,3.71,57719451600 +한국ANKOR유전,152550,20,316,5,-21,-6.23,2448795,19268896,70020000,2448795,-6.23,12.71,3.50,3.50,780587548,3.53,3.53,780587548 +비큐AI,148780,21,2765,2,10,0.36,2431703,58702196,31445725,2431703,0.36,4.14,7.73,7.73,6628280093,7.62,7.62,6628280093 +삼성중공업,010140,22,16670,5,-770,-4.42,2329935,10001704,880000000,2329935,-4.42,23.30,0.26,0.26,39262619640,0.27,0.27,39262619640 +카카오뱅크,323410,23,31050,2,2950,10.50,2295249,1444977,476989437,2295249,10.50,158.84,0.48,0.48,73073795500,0.49,0.49,73073795500 +프리시젼바이오,335810,24,4325,2,815,23.22,2189120,1480896,11614526,2189120,23.22,147.82,18.85,18.85,8443607952,16.81,16.81,8443607952 +동양철관,008970,25,1420,2,37,2.68,1912333,6822058,159801815,1912333,2.68,28.03,1.20,1.20,2692489541,1.19,1.19,2692489541 +세아메카닉스,396300,26,2995,2,165,5.83,1909774,1829827,26489500,1909774,5.83,104.37,7.21,7.21,5732437651,7.23,7.23,5732437651 +바른손,018700,27,1410,1,325,29.95,1842108,192606,35119757,1842108,29.95,956.41,5.25,5.25,2503565502,5.06,5.06,2503565502 +한국정보인증,053300,28,8650,5,-370,-4.10,1799786,24538224,42441361,1799786,-4.10,7.33,4.24,4.24,16029637290,4.37,4.37,16029637290 +두산에너빌리티,034020,29,58600,5,-2400,-3.93,1791908,7994191,640561146,1791908,-3.93,22.42,0.28,0.28,106715517150,0.28,0.28,106715517150 +브릿지바이오테라퓨틱스,288330,30,845,2,63,8.06,1731163,2781195,52193304,1731163,8.06,62.25,3.32,3.32,1453552883,3.30,3.30,1453552883 diff --git a/top30/20250620/top30-av-20250620-093000.csv b/top30/20250620/top30-av-20250620-093000.csv new file mode 100644 index 000000000000..f394580c14df --- /dev/null +++ b/top30/20250620/top30-av-20250620-093000.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,252670,1,1543,3,0,0.00,70667305,245081008,921500000,70667305,0.00,28.83,7.67,7.67,108471045529,7.63,7.63,108471045529 +대창솔루션,096350,2,480,2,57,13.48,25855565,5964567,163761009,25855565,13.48,433.49,15.79,15.79,13041989247,16.59,16.59,13041989247 +우리기술,032820,3,4110,5,-285,-6.48,22158604,135827488,165530656,22158604,-6.48,16.31,13.39,13.39,98232288579,14.44,14.44,98232288579 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,67,3,0,0.00,13415992,69552600,1497000000,13415992,0.00,19.29,0.90,0.90,887048167,0.88,0.88,887048167 +오르비텍,046120,5,4200,2,265,6.73,13190577,15466013,27449486,13190577,6.73,85.29,48.05,48.05,57084290369,49.51,49.51,57084290369 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,56,3,0,0.00,9804319,28946980,633000000,9804319,0.00,33.87,1.55,1.55,539247969,1.52,1.52,539247969 +바른손이앤에이,035620,7,590,1,136,29.96,9139805,311804,74439675,9139805,29.96,2931.27,12.28,12.28,5032634314,11.46,11.46,5032634314 +휴림로봇,090710,8,2270,2,115,5.34,9034293,2755182,110237793,9034293,5.34,327.90,8.20,8.20,20760841405,8.30,8.30,20760841405 +KODEX 코스닥150레버리지,233740,9,7975,2,10,0.13,8587314,23899024,249500000,8587314,0.13,35.93,3.44,3.44,68838688570,3.46,3.46,68838688570 +KODEX 인버스,114800,10,3775,3,0,0.00,7347657,29465736,172800000,7347657,0.00,24.94,4.25,4.25,27641892403,4.24,4.24,27641892403 +KODEX 코스닥150선물인버스,251340,11,3662,5,-3,-0.08,7209960,27421424,67000000,7209960,-0.08,26.29,10.76,10.76,26346409843,10.74,10.74,26346409843 +KODEX 2차전지산업레버리지,462330,12,780,2,18,2.36,7056004,23026466,259000000,7056004,2.36,30.64,2.72,2.72,5469320901,2.71,2.71,5469320901 +유니슨,018000,13,1403,5,-390,-21.75,6911869,5702508,170505939,6911869,-21.75,121.21,4.05,4.05,10024318623,4.19,4.19,10024318623 +스튜디오미르,408900,14,4430,2,90,2.07,5834735,4488514,32729532,5834735,2.07,129.99,17.83,17.83,27868894509,19.22,19.22,27868894509 +이루온,065440,15,2035,5,-50,-2.40,5626577,9219367,27275020,5626577,-2.40,61.03,20.63,20.63,12210164751,22.00,22.00,12210164751 +KODEX 레버리지,122630,16,21475,5,-5,-0.02,5599428,23060796,119350000,5599428,-0.02,24.28,4.69,4.69,120891969474,4.72,4.72,120891969474 +TIGER 화장품,228790,17,4130,2,195,4.96,4090362,6106738,64740000,4090362,4.96,66.98,6.32,6.32,16661019504,6.23,6.23,16661019504 +대한전선,001440,18,16480,2,450,2.81,3918551,1374451,186447300,3918551,2.81,285.10,2.10,2.10,66218888600,2.16,2.16,66218888600 +코리아나,027050,19,2985,2,505,20.36,3694617,171925,40000000,3694617,20.36,2148.97,9.24,9.24,10533370537,8.82,8.82,10533370537 +토니모리,214420,20,13330,2,2570,23.88,3639952,528792,24054799,3639952,23.88,688.35,15.13,15.13,45448239250,14.17,14.17,45448239250 +삼성중공업,010140,21,16500,5,-940,-5.39,3535790,10001704,880000000,3535790,-5.39,35.35,0.40,0.40,59273362505,0.41,0.41,59273362505 +비큐AI,148780,22,2810,2,55,2.00,3505274,58702196,31445725,3505274,2.00,5.97,11.15,11.15,9611797247,10.88,10.88,9611797247 +한국ANKOR유전,152550,23,311,5,-26,-7.72,3150757,19268896,70020000,3150757,-7.72,16.35,4.50,4.50,1000123641,4.59,4.59,1000123641 +프리시젼바이오,335810,24,4065,2,555,15.81,2992258,1480896,11614526,2992258,15.81,202.06,25.76,25.76,11868850145,25.14,25.14,11868850145 +두산퓨얼셀,336260,25,23000,2,3600,18.56,2956049,505336,65493726,2956049,18.56,584.97,4.51,4.51,69045110400,4.58,4.58,69045110400 +카카오뱅크,323410,26,30250,2,2150,7.65,2921052,1444977,476989437,2921052,7.65,202.15,0.61,0.61,92216353725,0.64,0.64,92216353725 +두산에너빌리티,034020,27,58900,5,-2100,-3.44,2692890,7994191,640561146,2692890,-3.44,33.69,0.42,0.42,159425289250,0.42,0.42,159425289250 +세아메카닉스,396300,28,3050,2,220,7.77,2482554,1829827,26489500,2482554,7.77,135.67,9.37,9.37,7471764227,9.25,9.25,7471764227 +한국화장품,123690,29,9460,1,2180,29.95,2311148,77146,16068000,2311148,29.95,2995.81,14.38,14.38,20772923520,13.67,13.67,20772923520 +동양철관,008970,30,1403,2,20,1.45,2263113,6822058,159801815,2263113,1.45,33.17,1.42,1.42,3186590133,1.42,1.42,3186590133 diff --git a/top30/20250620/top30-av-20250620-094000.csv b/top30/20250620/top30-av-20250620-094000.csv new file mode 100644 index 000000000000..327f15a67c88 --- /dev/null +++ b/top30/20250620/top30-av-20250620-094000.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,252670,1,1538,5,-5,-0.32,79272442,245081008,921500000,79272442,-0.32,32.35,8.60,8.60,121718012236,8.59,8.59,121718012236 +대창솔루션,096350,2,493,2,70,16.55,31979581,5964567,163761009,31979581,16.55,536.16,19.53,19.53,16109463646,19.95,19.95,16109463646 +우리기술,032820,3,4195,5,-200,-4.55,24562320,135827488,165530656,24562320,-4.55,18.08,14.84,14.84,108239268900,15.59,15.59,108239268900 +오르비텍,046120,4,4435,2,500,12.71,16576326,15466013,27449486,16576326,12.71,107.18,60.39,60.39,72069982070,59.20,59.20,72069982070 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,3,0,0.00,13838988,69552600,1497000000,13838988,0.00,19.90,0.92,0.92,915235400,0.91,0.91,915235400 +바른손이앤에이,035620,6,576,2,122,26.87,11867544,311804,74439675,11867544,26.87,3806.09,15.94,15.94,6632858663,15.47,15.47,6632858663 +휴림로봇,090710,7,2330,2,175,8.12,10731769,2755182,110237793,10731769,8.12,389.51,9.74,9.74,24695324101,9.61,9.61,24695324101 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,56,3,0,0.00,9834319,28946980,633000000,9834319,0.00,33.97,1.55,1.55,540927969,1.53,1.53,540927969 +KODEX 코스닥150레버리지,233740,9,7980,2,15,0.19,9552116,23899024,249500000,9552116,0.19,39.97,3.83,3.83,76543885453,3.84,3.84,76543885453 +KODEX 2차전지산업레버리지,462330,10,764,2,2,0.26,9076292,23026466,259000000,9076292,0.26,39.42,3.50,3.50,7031849505,3.55,3.55,7031849505 +KODEX 코스닥150선물인버스,251340,11,3660,5,-5,-0.14,8237394,27421424,67000000,8237394,-0.14,30.04,12.29,12.29,30104030475,12.28,12.28,30104030475 +KODEX 인버스,114800,12,3770,5,-5,-0.13,8235088,29465736,172800000,8235088,-0.13,27.95,4.77,4.77,30984675807,4.76,4.76,30984675807 +유니슨,018000,13,1388,5,-405,-22.59,8010852,5702508,170505939,8010852,-22.59,140.48,4.70,4.70,11546147736,4.88,4.88,11546147736 +KODEX 레버리지,122630,14,21540,2,60,0.28,6313706,23060796,119350000,6313706,0.28,27.38,5.29,5.29,136269531340,5.30,5.30,136269531340 +이스트아시아홀딩스,900110,15,57,2,2,3.64,6305724,13275022,642650588,6305724,3.64,47.50,0.98,0.98,354583481,0.97,0.97,354583481 +스튜디오미르,408900,16,4475,2,135,3.11,6177939,4488514,32729532,6177939,3.11,137.64,18.88,18.88,29408195073,20.08,20.08,29408195073 +이루온,065440,17,2110,2,25,1.20,5989496,9219367,27275020,5989496,1.20,64.97,21.96,21.96,12970882978,22.54,22.54,12970882978 +코리아나,027050,18,2885,2,405,16.33,5882428,171925,40000000,5882428,16.33,3421.51,14.71,14.71,16987297515,14.72,14.72,16987297515 +비큐AI,148780,19,2760,2,5,0.18,5252158,58702196,31445725,5252158,0.18,8.95,16.70,16.70,14509756533,16.72,16.72,14509756533 +TIGER 화장품,228790,20,4085,2,150,3.81,5137269,6106738,64740000,5137269,3.81,84.12,7.94,7.94,20967878677,7.93,7.93,20967878677 +토니모리,214420,21,13020,2,2260,21.00,4740251,528792,24054799,4740251,21.00,896.43,19.71,19.71,60001412620,19.16,19.16,60001412620 +삼성중공업,010140,22,16600,5,-840,-4.82,4371208,10001704,880000000,4371208,-4.82,43.70,0.50,0.50,73096306585,0.50,0.50,73096306585 +대한전선,001440,23,16600,2,570,3.56,4337289,1374451,186447300,4337289,3.56,315.57,2.33,2.33,73131938265,2.36,2.36,73131938265 +노랑풍선,104620,24,6100,2,430,7.58,4072760,8070981,15842126,4072760,7.58,50.46,25.71,25.71,25684566385,26.58,26.58,25684566385 +한국화장품,123690,25,9460,1,2180,29.95,3595820,77146,16068000,3595820,29.95,4661.06,22.38,22.38,32886570780,21.64,21.64,32886570780 +한국ANKOR유전,152550,26,311,5,-26,-7.72,3563259,19268896,70020000,3563259,-7.72,18.49,5.09,5.09,1128481021,5.18,5.18,1128481021 +카카오뱅크,323410,27,30350,2,2250,8.01,3474274,1444977,476989437,3474274,8.01,240.44,0.73,0.73,108850754475,0.75,0.75,108850754475 +두산퓨얼셀,336260,28,22550,2,3150,16.24,3419481,505336,65493726,3419481,16.24,676.67,5.22,5.22,79533294025,5.39,5.39,79533294025 +프리시젼바이오,335810,29,4070,2,560,15.95,3230110,1480896,11614526,3230110,15.95,218.12,27.81,27.81,12827543530,27.14,27.14,12827543530 +삐아,451250,30,12450,2,980,8.54,3211753,146749,10089877,3211753,8.54,2188.60,31.83,31.83,41093089015,32.71,32.71,41093089015 diff --git a/top30/20250620/top30-av-20250620-095000.csv b/top30/20250620/top30-av-20250620-095000.csv new file mode 100644 index 000000000000..486ec3591522 --- /dev/null +++ b/top30/20250620/top30-av-20250620-095000.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,252670,1,1530,5,-13,-0.84,89909144,245081008,921500000,89909144,-0.84,36.69,9.76,9.76,138008943018,9.79,9.79,138008943018 +대창솔루션,096350,2,501,2,78,18.44,34543385,5964567,163761009,34543385,18.44,579.14,21.09,21.09,17393069086,21.20,21.20,17393069086 +우리기술,032820,3,4240,5,-155,-3.53,26318162,135827488,165530656,26318162,-3.53,19.38,15.90,15.90,115658038992,16.48,16.48,115658038992 +오르비텍,046120,4,4490,2,555,14.10,19027933,15466013,27449486,19027933,14.10,123.03,69.32,69.32,83122030171,67.44,67.44,83122030171 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,3,0,0.00,14414830,69552600,1497000000,14414830,0.00,20.73,0.96,0.96,953816439,0.95,0.95,953816439 +바른손이앤에이,035620,6,574,2,120,26.43,13040268,311804,74439675,13040268,26.43,4182.20,17.52,17.52,7308194824,17.10,17.10,7308194824 +휴림로봇,090710,7,2300,2,145,6.73,11626957,2755182,110237793,11626957,6.73,422.00,10.55,10.55,26754598234,10.55,10.55,26754598234 +KODEX 코스닥150레버리지,233740,8,8050,2,85,1.07,10645281,23899024,249500000,10645281,1.07,44.54,4.27,4.27,85322083019,4.25,4.25,85322083019 +KODEX 인버스,114800,9,3760,5,-15,-0.40,10618765,29465736,172800000,10618765,-0.40,36.04,6.15,6.15,39946171621,6.15,6.15,39946171621 +KODEX 2차전지산업레버리지,462330,10,778,2,16,2.10,10257411,23026466,259000000,10257411,2.10,44.55,3.96,3.96,7942722149,3.94,3.94,7942722149 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,11,56,3,0,0.00,9849319,28946980,633000000,9849319,0.00,34.03,1.56,1.56,541767969,1.53,1.53,541767969 +KODEX 코스닥150선물인버스,251340,12,3645,5,-20,-0.55,9212055,27421424,67000000,9212055,-0.55,33.59,13.75,13.75,33657018722,13.78,13.78,33657018722 +유니슨,018000,13,1389,5,-404,-22.53,8875401,5702508,170505939,8875401,-22.53,155.64,5.21,5.21,12757589504,5.39,5.39,12757589504 +이스트아시아홀딩스,900110,14,57,2,2,3.64,8457382,13275022,642650588,8457382,3.64,63.71,1.32,1.32,477362526,1.30,1.30,477362526 +KODEX 레버리지,122630,15,21640,2,160,0.74,7718515,23060796,119350000,7718515,0.74,33.47,6.47,6.47,166655794501,6.45,6.45,166655794501 +코리아나,027050,16,2945,2,465,18.75,7596336,171925,40000000,7596336,18.75,4418.40,18.99,18.99,22036037812,18.71,18.71,22036037812 +스튜디오미르,408900,17,4500,2,160,3.69,6448539,4488514,32729532,6448539,3.69,143.67,19.70,19.70,30625305898,20.79,20.79,30625305898 +이루온,065440,18,2080,5,-5,-0.24,6127924,9219367,27275020,6127924,-0.24,66.47,22.47,22.47,13261373703,23.38,23.38,13261373703 +비큐AI,148780,19,2775,2,20,0.73,5680152,58702196,31445725,5680152,0.73,9.68,18.06,18.06,15694175076,17.99,17.99,15694175076 +토니모리,214420,20,12590,2,1830,17.01,5629893,528792,24054799,5629893,17.01,1064.67,23.40,23.40,71277712400,23.54,23.54,71277712400 +TIGER 화장품,228790,21,4075,2,140,3.56,5530165,6106738,64740000,5530165,3.56,90.56,8.54,8.54,22572530723,8.56,8.56,22572530723 +삼성중공업,010140,22,16630,5,-810,-4.64,4858977,10001704,880000000,4858977,-4.64,48.58,0.55,0.55,81218128300,0.55,0.55,81218128300 +한국화장품,123690,23,9320,2,2040,28.02,4854345,77146,16068000,4854345,28.02,6292.41,30.21,30.21,44724208735,29.87,29.87,44724208735 +대한전선,001440,24,16470,2,440,2.74,4587279,1374451,186447300,4587279,2.74,333.75,2.46,2.46,77280180310,2.52,2.52,77280180310 +노랑풍선,104620,25,6080,2,410,7.23,4464608,8070981,15842126,4464608,7.23,55.32,28.18,28.18,28047635755,29.12,29.12,28047635755 +한국ANKOR유전,152550,26,312,5,-25,-7.42,4024259,19268896,70020000,4024259,-7.42,20.88,5.75,5.75,1271271344,5.82,5.82,1271271344 +두산퓨얼셀,336260,27,23000,2,3600,18.56,3843073,505336,65493726,3843073,18.56,760.50,5.87,5.87,89277763150,5.93,5.93,89277763150 +카카오뱅크,323410,28,30250,2,2150,7.65,3761266,1444977,476989437,3761266,7.65,260.30,0.79,0.79,117563306375,0.81,0.81,117563306375 +삐아,451250,29,12350,2,880,7.67,3531502,146749,10089877,3531502,7.67,2406.49,35.00,35.00,45065432555,36.17,36.17,45065432555 +브릿지바이오테라퓨틱스,288330,30,862,2,80,10.23,3481151,2781195,52193304,3481151,10.23,125.17,6.67,6.67,2973543632,6.61,6.61,2973543632 diff --git a/top30/20250620/top30-av-20250620-100000.csv b/top30/20250620/top30-av-20250620-100000.csv new file mode 100644 index 000000000000..0ec28d594d85 --- /dev/null +++ b/top30/20250620/top30-av-20250620-100000.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,252670,1,1530,5,-13,-0.84,95407150,245081008,921500000,95407150,-0.84,38.93,10.35,10.35,146416510366,10.38,10.38,146416510366 +대창솔루션,096350,2,494,2,71,16.78,36124407,5964567,163761009,36124407,16.78,605.65,22.06,22.06,18181591194,22.47,22.47,18181591194 +우리기술,032820,3,4255,5,-140,-3.19,27180524,135827488,165530656,27180524,-3.19,20.01,16.42,16.42,119295191474,16.94,16.94,119295191474 +이스트아시아홀딩스,900110,4,58,2,3,5.45,20372974,13275022,642650588,20372974,5.45,153.47,3.17,3.17,1180848135,3.17,3.17,1180848135 +오르비텍,046120,5,4425,2,490,12.45,19906292,15466013,27449486,19906292,12.45,128.71,72.52,72.52,86984577333,71.61,71.61,86984577333 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,66,5,-1,-1.49,14732919,69552600,1497000000,14732919,-1.49,21.18,0.98,0.98,975123372,0.99,0.99,975123372 +바른손이앤에이,035620,7,590,1,136,29.96,13982430,311804,74439675,13982430,29.96,4484.37,18.78,18.78,7861022016,17.90,17.90,7861022016 +휴림로봇,090710,8,2280,2,125,5.80,12409449,2755182,110237793,12409449,5.80,450.40,11.26,11.26,28552525819,11.36,11.36,28552525819 +KODEX 코스닥150레버리지,233740,9,8060,2,95,1.19,11527403,23899024,249500000,11527403,1.19,48.23,4.62,4.62,92423316586,4.60,4.60,92423316586 +KODEX 인버스,114800,10,3760,5,-15,-0.40,11356534,29465736,172800000,11356534,-0.40,38.54,6.57,6.57,42717584784,6.57,6.57,42717584784 +KODEX 2차전지산업레버리지,462330,11,776,2,14,1.84,11146647,23026466,259000000,11146647,1.84,48.41,4.30,4.30,8632341843,4.30,4.30,8632341843 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,12,55,5,-1,-1.79,9941936,28946980,633000000,9941936,-1.79,34.35,1.57,1.57,546953521,1.57,1.57,546953521 +KODEX 코스닥150선물인버스,251340,13,3640,5,-25,-0.68,9777558,27421424,67000000,9777558,-0.68,35.66,14.59,14.59,35716671235,14.65,14.65,35716671235 +유니슨,018000,14,1391,5,-402,-22.42,9307907,5702508,170505939,9307907,-22.42,163.22,5.46,5.46,13359563433,5.63,5.63,13359563433 +KODEX 레버리지,122630,15,21655,2,175,0.81,8868361,23060796,119350000,8868361,0.81,38.46,7.43,7.43,191573538595,7.41,7.41,191573538595 +코리아나,027050,16,2905,2,425,17.14,8287001,171925,40000000,8287001,17.14,4820.13,20.72,20.72,24047515694,20.69,20.69,24047515694 +스튜디오미르,408900,17,4460,2,120,2.76,6797333,4488514,32729532,6797333,2.76,151.44,20.77,20.77,32193574252,22.05,22.05,32193574252 +이루온,065440,18,2105,2,20,0.96,6241037,9219367,27275020,6241037,0.96,67.69,22.88,22.88,13499104000,23.51,23.51,13499104000 +비큐AI,148780,19,2715,5,-40,-1.45,6105827,58702196,31445725,6105827,-1.45,10.40,19.42,19.42,16864575726,19.75,19.75,16864575726 +토니모리,214420,20,12620,2,1860,17.29,6010854,528792,24054799,6010854,17.29,1136.71,24.99,24.99,76103123545,25.07,25.07,76103123545 +오가닉티코스메틱,900300,21,499,2,81,19.38,5939867,1017538,96002224,5939867,19.38,583.75,6.19,6.19,2831537607,5.91,5.91,2831537607 +TIGER 화장품,228790,22,4050,2,115,2.92,5788968,6106738,64740000,5788968,2.92,94.80,8.94,8.94,23624526003,9.01,9.01,23624526003 +삼성중공업,010140,23,16680,5,-760,-4.36,5261458,10001704,880000000,5261458,-4.36,52.61,0.60,0.60,87908078960,0.60,0.60,87908078960 +한국화장품,123690,24,9330,2,2050,28.16,5165525,77146,16068000,5165525,28.16,6695.78,32.15,32.15,47612111240,31.76,31.76,47612111240 +대한전선,001440,25,16490,2,460,2.87,4758528,1374451,186447300,4758528,2.87,346.21,2.55,2.55,80101376385,2.61,2.61,80101376385 +노랑풍선,104620,26,5930,2,260,4.59,4714031,8070981,15842126,4714031,4.59,58.41,29.76,29.76,29529584360,31.43,31.43,29529584360 +한국ANKOR유전,152550,27,311,5,-26,-7.72,4175502,19268896,70020000,4175502,-7.72,21.67,5.96,5.96,1318265237,6.05,6.05,1318265237 +두산퓨얼셀,336260,28,23300,2,3900,20.10,4049519,505336,65493726,4049519,20.10,801.35,6.18,6.18,94043329100,6.16,6.16,94043329100 +브릿지바이오테라퓨틱스,288330,29,890,2,108,13.81,3951154,2781195,52193304,3951154,13.81,142.07,7.57,7.57,3389104698,7.30,7.30,3389104698 +카카오뱅크,323410,30,30050,2,1950,6.94,3907059,1444977,476989437,3907059,6.94,270.39,0.82,0.82,121965654300,0.85,0.85,121965654300 diff --git a/top30/20250620/top30-av-20250620-101000.csv b/top30/20250620/top30-av-20250620-101000.csv new file mode 100644 index 000000000000..b34d1b5c27e5 --- /dev/null +++ b/top30/20250620/top30-av-20250620-101000.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,252670,1,1525,5,-18,-1.17,111261123,245081008,921500000,111261123,-1.17,45.40,12.07,12.07,170562001410,12.14,12.14,170562001410 +대창솔루션,096350,2,481,2,58,13.71,37702389,5964567,163761009,37702389,13.71,632.11,23.02,23.02,18951971402,24.06,24.06,18951971402 +이스트아시아홀딩스,900110,3,61,2,6,10.91,31277413,13275022,642650588,31277413,10.91,235.61,4.87,4.87,1836489013,4.68,4.68,1836489013 +우리기술,032820,4,4230,5,-165,-3.75,29003353,135827488,165530656,29003353,-3.75,21.35,17.52,17.52,127106263287,18.15,18.15,127106263287 +오르비텍,046120,5,4320,2,385,9.78,20675896,15466013,27449486,20675896,9.78,133.69,75.32,75.32,90310171428,76.16,76.16,90310171428 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,67,3,0,0.00,15181590,69552600,1497000000,15181590,0.00,21.83,1.01,1.01,1004956249,1.00,1.00,1004956249 +바른손이앤에이,035620,7,590,1,136,29.96,14267976,311804,74439675,14267976,29.96,4575.94,19.17,19.17,8029494156,18.28,18.28,8029494156 +KODEX 인버스,114800,8,3755,5,-20,-0.53,13518088,29465736,172800000,13518088,-0.53,45.88,7.82,7.82,50820867247,7.83,7.83,50820867247 +휴림로봇,090710,9,2247,2,92,4.27,13354962,2755182,110237793,13354962,4.27,484.72,12.11,12.11,30687913709,12.39,12.39,30687913709 +KODEX 2차전지산업레버리지,462330,10,783,2,21,2.76,13044396,23026466,259000000,13044396,2.76,56.65,5.04,5.04,10119892705,4.99,4.99,10119892705 +KODEX 코스닥150레버리지,233740,11,8060,2,95,1.19,12465584,23899024,249500000,12465584,1.19,52.16,5.00,5.00,100000519121,4.97,4.97,100000519121 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,12,55,5,-1,-1.79,11344488,28946980,633000000,11344488,-1.79,39.19,1.79,1.79,624093881,1.79,1.79,624093881 +코리아나,027050,13,3080,2,600,24.19,11317512,171925,40000000,11317512,24.19,6582.82,28.29,28.29,33292167083,27.02,27.02,33292167083 +KODEX 코스닥150선물인버스,251340,14,3640,5,-25,-0.68,10416732,27421424,67000000,10416732,-0.68,37.99,15.55,15.55,38040955455,15.60,15.60,38040955455 +KODEX 레버리지,122630,15,21715,2,235,1.09,10349663,23060796,119350000,10349663,1.09,44.88,8.67,8.67,223779403256,8.63,8.63,223779403256 +유니슨,018000,16,1397,5,-396,-22.09,9799795,5702508,170505939,9799795,-22.09,171.85,5.75,5.75,14044141478,5.90,5.90,14044141478 +오가닉티코스메틱,900300,17,526,2,108,25.84,9766803,1017538,96002224,9766803,25.84,959.85,10.17,10.17,4845217623,9.60,9.60,4845217623 +스튜디오미르,408900,18,4395,2,55,1.27,7040365,4488514,32729532,7040365,1.27,156.85,21.51,21.51,33268947086,23.13,23.13,33268947086 +비큐AI,148780,19,2705,5,-50,-1.81,6524329,58702196,31445725,6524329,-1.81,11.11,20.75,20.75,18001970910,21.16,21.16,18001970910 +이루온,065440,20,2080,5,-5,-0.24,6484210,9219367,27275020,6484210,-0.24,70.33,23.77,23.77,14005383730,24.69,24.69,14005383730 +토니모리,214420,21,12860,2,2100,19.52,6480431,528792,24054799,6480431,19.52,1225.52,26.94,26.94,82158754865,26.56,26.56,82158754865 +TIGER 화장품,228790,22,4045,2,110,2.80,6192715,6106738,64740000,6192715,2.80,101.41,9.57,9.57,25261879850,9.65,9.65,25261879850 +삼성중공업,010140,23,16840,5,-600,-3.44,5694235,10001704,880000000,5694235,-3.44,56.93,0.65,0.65,95167319435,0.64,0.64,95167319435 +한국화장품,123690,24,9460,1,2180,29.95,5454802,77146,16068000,5454802,29.95,7070.75,33.95,33.95,50343313770,33.12,33.12,50343313770 +씨엑스아이,900120,25,70,2,5,7.69,4905363,4204721,300577845,4905363,7.69,116.66,1.63,1.63,328662212,1.56,1.56,328662212 +대한전선,001440,26,16460,2,430,2.68,4869115,1374451,186447300,4869115,2.68,354.26,2.61,2.61,81921863300,2.67,2.67,81921863300 +노랑풍선,104620,27,5920,2,250,4.41,4826163,8070981,15842126,4826163,4.41,59.80,30.46,30.46,30188500470,32.19,32.19,30188500470 +피아이이,452450,28,10450,5,-30,-0.29,4570980,19903424,35826000,4570980,-0.29,22.97,12.76,12.76,48396760605,12.93,12.93,48396760605 +한국ANKOR유전,152550,29,311,5,-26,-7.72,4357962,19268896,70020000,4357962,-7.72,22.62,6.22,6.22,1374986887,6.31,6.31,1374986887 +브릿지바이오테라퓨틱스,288330,30,894,2,112,14.32,4285973,2781195,52193304,4285973,14.32,154.11,8.21,8.21,3685921098,7.90,7.90,3685921098 diff --git a/top30/20250620/top30-av-20250620-102000.csv b/top30/20250620/top30-av-20250620-102000.csv new file mode 100644 index 000000000000..29a110a92a32 --- /dev/null +++ b/top30/20250620/top30-av-20250620-102000.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,252670,1,1522,5,-21,-1.36,121153233,245081008,921500000,121153233,-1.36,49.43,13.15,13.15,185664665754,13.24,13.24,185664665754 +이스트아시아홀딩스,900110,2,58,2,3,5.45,40997989,13275022,642650588,40997989,5.45,308.84,6.38,6.38,2417655512,6.49,6.49,2417655512 +대창솔루션,096350,3,488,2,65,15.37,38643629,5964567,163761009,38643629,15.37,647.89,23.60,23.60,19410482120,24.29,24.29,19410482120 +우리기술,032820,4,4220,5,-175,-3.98,29902664,135827488,165530656,29902664,-3.98,22.02,18.06,18.06,130917176190,18.74,18.74,130917176190 +오르비텍,046120,5,4360,2,425,10.80,21120109,15466013,27449486,21120109,10.80,136.56,76.94,76.94,92227861308,77.06,77.06,92227861308 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,67,3,0,0.00,15525427,69552600,1497000000,15525427,0.00,22.32,1.04,1.04,1027988324,1.02,1.02,1027988324 +KODEX 인버스,114800,7,3747,5,-28,-0.74,14466144,29465736,172800000,14466144,-0.74,49.09,8.37,8.37,54377472645,8.40,8.40,54377472645 +바른손이앤에이,035620,8,590,1,136,29.96,14338742,311804,74439675,14338742,29.96,4598.64,19.26,19.26,8071246096,18.38,18.38,8071246096 +KODEX 2차전지산업레버리지,462330,9,783,2,21,2.76,13923319,23026466,259000000,13923319,2.76,60.47,5.38,5.38,10808680179,5.33,5.33,10808680179 +휴림로봇,090710,10,2270,2,115,5.34,13679852,2755182,110237793,13679852,5.34,496.51,12.41,12.41,31421103846,12.56,12.56,31421103846 +KODEX 코스닥150레버리지,233740,11,8090,2,125,1.57,13081929,23899024,249500000,13081929,1.57,54.74,5.24,5.24,104975022925,5.20,5.20,104975022925 +코리아나,027050,12,3000,2,520,20.97,12927109,171925,40000000,12927109,20.97,7519.04,32.32,32.32,38177191172,31.81,31.81,38177191172 +오가닉티코스메틱,900300,13,504,2,86,20.57,11759888,1017538,96002224,11759888,20.57,1155.72,12.25,12.25,5875233645,12.14,12.14,5875233645 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,14,55,5,-1,-1.79,11691397,28946980,633000000,11691397,-1.79,40.39,1.85,1.85,643173854,1.85,1.85,643173854 +KODEX 레버리지,122630,15,21745,2,265,1.23,11459653,23060796,119350000,11459653,1.23,49.69,9.60,9.60,247860190802,9.55,9.55,247860190802 +KODEX 코스닥150선물인버스,251340,16,3635,5,-30,-0.82,10835467,27421424,67000000,10835467,-0.82,39.51,16.17,16.17,39563679721,16.24,16.24,39563679721 +유니슨,018000,17,1391,5,-402,-22.42,10069484,5702508,170505939,10069484,-22.42,176.58,5.91,5.91,14420451405,6.08,6.08,14420451405 +스튜디오미르,408900,18,4380,2,40,0.92,7214497,4488514,32729532,7214497,0.92,160.73,22.04,22.04,34037838277,23.74,23.74,34037838277 +비큐AI,148780,19,2735,5,-20,-0.73,6874517,58702196,31445725,6874517,-0.73,11.71,21.86,21.86,18958658347,22.04,22.04,18958658347 +토니모리,214420,20,12570,2,1810,16.82,6749173,528792,24054799,6749173,16.82,1276.34,28.06,28.06,85570608070,28.30,28.30,85570608070 +이루온,065440,21,2075,5,-10,-0.48,6591862,9219367,27275020,6591862,-0.48,71.50,24.17,24.17,14228954762,25.14,25.14,14228954762 +TIGER 화장품,228790,22,4040,2,105,2.67,6462835,6106738,64740000,6462835,2.67,105.83,9.98,9.98,26352670257,10.08,10.08,26352670257 +한국화장품,123690,23,9410,2,2130,29.26,6198672,77146,16068000,6198672,29.26,8034.99,38.58,38.58,57341062745,37.92,37.92,57341062745 +삼성중공업,010140,24,16750,5,-690,-3.96,6032032,10001704,880000000,6032032,-3.96,60.31,0.69,0.69,100828470685,0.68,0.68,100828470685 +씨엑스아이,900120,25,67,2,2,3.08,5653023,4204721,300577845,5653023,3.08,134.44,1.88,1.88,380066583,1.89,1.89,380066583 +티사이언티픽,057680,26,1526,2,274,21.88,5564271,747846,71248501,5564271,21.88,744.04,7.81,7.81,7955514261,7.32,7.32,7955514261 +미투온,201490,27,5280,2,180,3.53,5404285,24446248,30390092,5404285,3.53,22.11,17.78,17.78,27976686634,17.44,17.44,27976686634 +브릿지바이오테라퓨틱스,288330,28,919,2,137,17.52,5172066,2781195,52193304,5172066,17.52,185.97,9.91,9.91,4486057546,9.35,9.35,4486057546 +대한전선,001440,29,16390,2,360,2.25,5088747,1374451,186447300,5088747,2.25,370.24,2.73,2.73,85525748745,2.80,2.80,85525748745 +피아이이,452450,30,10560,2,80,0.76,4893254,19903424,35826000,4893254,0.76,24.58,13.66,13.66,51768580190,13.68,13.68,51768580190 diff --git a/top30/20250620/top30-av-20250620-103000.csv b/top30/20250620/top30-av-20250620-103000.csv new file mode 100644 index 000000000000..4cf417bfb7d7 --- /dev/null +++ b/top30/20250620/top30-av-20250620-103000.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,252670,1,1528,5,-15,-0.97,126781426,245081008,921500000,126781426,-0.97,51.73,13.76,13.76,194254722918,13.80,13.80,194254722918 +이스트아시아홀딩스,900110,2,59,2,4,7.27,45774179,13275022,642650588,45774179,7.27,344.81,7.12,7.12,2699315194,7.12,7.12,2699315194 +대창솔루션,096350,3,495,2,72,17.02,39588261,5964567,163761009,39588261,17.02,663.72,24.17,24.17,19877865707,24.52,24.52,19877865707 +우리기술,032820,4,4215,5,-180,-4.10,30341959,135827488,165530656,30341959,-4.10,22.34,18.33,18.33,132775551967,19.03,19.03,132775551967 +오르비텍,046120,5,4455,2,520,13.21,24352926,15466013,27449486,24352926,13.21,157.46,88.72,88.72,106820794502,87.35,87.35,106820794502 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,67,3,0,0.00,15777226,69552600,1497000000,15777226,0.00,22.68,1.05,1.05,1044857857,1.04,1.04,1044857857 +KODEX 인버스,114800,7,3755,5,-20,-0.53,15150511,29465736,172800000,15150511,-0.53,51.42,8.77,8.77,56945263273,8.78,8.78,56945263273 +KODEX 2차전지산업레버리지,462330,8,783,2,21,2.76,14596401,23026466,259000000,14596401,2.76,63.39,5.64,5.64,11334800700,5.59,5.59,11334800700 +KODEX 코스닥150레버리지,233740,9,8110,2,145,1.82,14392997,23899024,249500000,14392997,1.82,60.22,5.77,5.77,115590437557,5.71,5.71,115590437557 +바른손이앤에이,035620,10,590,1,136,29.96,14349606,311804,74439675,14349606,29.96,4602.12,19.28,19.28,8077655856,18.39,18.39,8077655856 +휴림로봇,090710,11,2260,2,105,4.87,13995254,2755182,110237793,13995254,4.87,507.96,12.70,12.70,32138148876,12.90,12.90,32138148876 +코리아나,027050,12,2980,2,500,20.16,13649475,171925,40000000,13649475,20.16,7939.20,34.12,34.12,40350352009,33.85,33.85,40350352009 +오가닉티코스메틱,900300,13,497,2,79,18.90,12509214,1017538,96002224,12509214,18.90,1229.36,13.03,13.03,6253871249,13.11,13.11,6253871249 +KODEX 레버리지,122630,14,21680,2,200,0.93,12019190,23060796,119350000,12019190,0.93,52.12,10.07,10.07,260002424462,10.05,10.05,260002424462 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,55,5,-1,-1.79,12010239,28946980,633000000,12010239,-1.79,41.49,1.90,1.90,660710164,1.90,1.90,660710164 +KODEX 코스닥150선물인버스,251340,16,3630,5,-35,-0.95,11754017,27421424,67000000,11754017,-0.95,42.86,17.54,17.54,42899736654,17.64,17.64,42899736654 +유니슨,018000,17,1424,5,-369,-20.58,10528530,5702508,170505939,10528530,-20.58,184.63,6.17,6.17,15067568083,6.21,6.21,15067568083 +스튜디오미르,408900,18,4425,2,85,1.96,7376327,4488514,32729532,7376327,1.96,164.34,22.54,22.54,34749794682,23.99,23.99,34749794682 +비큐AI,148780,19,2705,5,-50,-1.81,7138473,58702196,31445725,7138473,-1.81,12.16,22.70,22.70,19674948814,23.13,23.13,19674948814 +한국화장품,123690,20,9310,2,2030,27.88,6910634,77146,16068000,6910634,27.88,8957.86,43.01,43.01,64050703165,42.82,42.82,64050703165 +토니모리,214420,21,12500,2,1740,16.17,6887551,528792,24054799,6887551,16.17,1302.51,28.63,28.63,87307982250,29.04,29.04,87307982250 +이루온,065440,22,2100,2,15,0.72,6644793,9219367,27275020,6644793,0.72,72.07,24.36,24.36,14339445870,25.04,25.04,14339445870 +TIGER 화장품,228790,23,4045,2,110,2.80,6586676,6106738,64740000,6586676,2.80,107.86,10.17,10.17,26853681219,10.25,10.25,26853681219 +삼성중공업,010140,24,16800,5,-640,-3.67,6251801,10001704,880000000,6251801,-3.67,62.51,0.71,0.71,104516068905,0.71,0.71,104516068905 +티사이언티픽,057680,25,1530,2,278,22.20,6187974,747846,71248501,6187974,22.20,827.44,8.69,8.69,8901423637,8.17,8.17,8901423637 +피아이이,452450,26,10760,2,280,2.67,6089856,19903424,35826000,6089856,2.67,30.60,17.00,17.00,64662515710,16.77,16.77,64662515710 +미투온,201490,27,5390,2,290,5.69,6081561,24446248,30390092,6081561,5.69,24.88,20.01,20.01,31547519574,19.26,19.26,31547519574 +브릿지바이오테라퓨틱스,288330,28,920,2,138,17.65,5974374,2781195,52193304,5974374,17.65,214.81,11.45,11.45,5224101819,10.88,10.88,5224101819 +씨엑스아이,900120,29,67,2,2,3.08,5816542,4204721,300577845,5816542,3.08,138.33,1.94,1.94,391142011,1.94,1.94,391142011 +대한전선,001440,30,16410,2,380,2.37,5199570,1374451,186447300,5199570,2.37,378.30,2.79,2.79,87345250040,2.85,2.85,87345250040 diff --git a/top30/20250620/top30-av-20250620-104001.csv b/top30/20250620/top30-av-20250620-104001.csv new file mode 100644 index 000000000000..8e31250715cc --- /dev/null +++ b/top30/20250620/top30-av-20250620-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1523,5,-20,-1.30,132510907,245081008,921500000,132510907,-1.30,54.07,14.38,14.38,202999355029,14.46,14.46,202999355029 +이스트아시아홀딩스,900110,2,60,2,5,9.09,48436520,13275022,642650588,48436520,9.09,364.87,7.54,7.54,2856551391,7.41,7.41,2856551391 +대창솔루션,096350,3,497,2,74,17.49,40238882,5964567,163761009,40238882,17.49,674.63,24.57,24.57,20198242143,24.82,24.82,20198242143 +우리기술,032820,4,4222,5,-173,-3.94,30824816,135827488,165530656,30824816,-3.94,22.69,18.62,18.62,134808443624,19.29,19.29,134808443624 +오르비텍,046120,5,4480,2,545,13.85,25246742,15466013,27449486,25246742,13.85,163.24,91.98,91.98,110830560038,90.13,90.13,110830560038 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,67,3,0,0.00,16712910,69552600,1497000000,16712910,0.00,24.03,1.12,1.12,1107519697,1.10,1.10,1107519697 +KODEX 인버스,114800,7,3750,5,-25,-0.66,15686508,29465736,172800000,15686508,-0.66,53.24,9.08,9.08,58956593210,9.10,9.10,58956593210 +KODEX 코스닥150레버리지,233740,8,8115,2,150,1.88,15536561,23899024,249500000,15536561,1.88,65.01,6.23,6.23,124879210621,6.17,6.17,124879210621 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,9,56,3,0,0.00,15312802,28946980,633000000,15312802,0.00,52.90,2.42,2.42,842368342,2.38,2.38,842368342 +KODEX 2차전지산업레버리지,462330,10,784,2,22,2.89,15141559,23026466,259000000,15141559,2.89,65.76,5.85,5.85,11762190937,5.79,5.79,11762190937 +바른손이앤에이,035620,11,590,1,136,29.96,14377514,311804,74439675,14377514,29.96,4611.07,19.31,19.31,8094121576,18.43,18.43,8094121576 +휴림로봇,090710,12,2265,2,110,5.10,14247642,2755182,110237793,14247642,5.10,517.12,12.92,12.92,32711943225,13.10,13.10,32711943225 +코리아나,027050,13,3015,2,535,21.57,13945046,171925,40000000,13945046,21.57,8111.12,34.86,34.86,41236766873,34.19,34.19,41236766873 +오가닉티코스메틱,900300,14,516,2,98,23.44,13286278,1017538,96002224,13286278,23.44,1305.73,13.84,13.84,6654251906,13.43,13.43,6654251906 +KODEX 레버리지,122630,15,21735,2,255,1.19,12662528,23060796,119350000,12662528,1.19,54.91,10.61,10.61,273965894137,10.56,10.56,273965894137 +KODEX 코스닥150선물인버스,251340,16,3625,5,-40,-1.09,12562578,27421424,67000000,12562578,-1.09,45.81,18.75,18.75,45831232694,18.87,18.87,45831232694 +유니슨,018000,17,1453,5,-340,-18.96,11126585,5702508,170505939,11126585,-18.96,195.12,6.53,6.53,15930405963,6.43,6.43,15930405963 +비큐AI,148780,18,2675,5,-80,-2.90,7552431,58702196,31445725,7552431,-2.90,12.87,24.02,24.02,20783470730,24.71,24.71,20783470730 +스튜디오미르,408900,19,4415,2,75,1.73,7449900,4488514,32729532,7449900,1.73,165.98,22.76,22.76,35075765172,24.27,24.27,35075765172 +브릿지바이오테라퓨틱스,288330,20,961,2,179,22.89,7206387,2781195,52193304,7206387,22.89,259.11,13.81,13.81,6386780228,12.73,12.73,6386780228 +한국화장품,123690,21,9380,2,2100,28.85,7064161,77146,16068000,7064161,28.85,9156.87,43.96,43.96,65488983480,43.45,43.45,65488983480 +토니모리,214420,22,12550,2,1790,16.64,6972297,528792,24054799,6972297,16.64,1318.53,28.99,28.99,88373130555,29.27,29.27,88373130555 +미투온,201490,23,5450,2,350,6.86,6844323,24446248,30390092,6844323,6.86,28.00,22.52,22.52,35649730979,21.52,21.52,35649730979 +피아이이,452450,24,10700,2,220,2.10,6790391,19903424,35826000,6790391,2.10,34.12,18.95,18.95,72177208920,18.83,18.83,72177208920 +TIGER 화장품,228790,25,4065,2,130,3.30,6730286,6106738,64740000,6730286,3.30,110.21,10.40,10.40,27436052439,10.43,10.43,27436052439 +이루온,065440,26,2115,2,30,1.44,6720614,9219367,27275020,6720614,1.44,72.90,24.64,24.64,14499067295,25.13,25.13,14499067295 +씨엑스아이,900120,27,68,2,3,4.62,6703015,4204721,300577845,6703015,4.62,159.42,2.23,2.23,450496617,2.20,2.20,450496617 +티사이언티픽,057680,28,1483,2,231,18.45,6531841,747846,71248501,6531841,18.45,873.42,9.17,9.17,9417438274,8.91,8.91,9417438274 +삼성중공업,010140,29,16810,5,-630,-3.61,6465454,10001704,880000000,6465454,-3.61,64.64,0.73,0.73,108102490640,0.73,0.73,108102490640 +헝셩그룹,900270,30,247,2,17,7.39,6359095,2133591,176282336,6359095,7.39,298.05,3.61,3.61,1537765012,3.53,3.53,1537765012 diff --git a/top30/20250620/top30-av-20250620-105001.csv b/top30/20250620/top30-av-20250620-105001.csv new file mode 100644 index 000000000000..6f62bdb69c34 --- /dev/null +++ b/top30/20250620/top30-av-20250620-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1523,5,-20,-1.30,145165841,245081008,921500000,145165841,-1.30,59.23,15.75,15.75,222255202434,15.84,15.84,222255202434 +이스트아시아홀딩스,900110,2,59,2,4,7.27,50556117,13275022,642650588,50556117,7.27,380.84,7.87,7.87,2981358607,7.86,7.86,2981358607 +대창솔루션,096350,3,498,2,75,17.73,41299655,5964567,163761009,41299655,17.73,692.42,25.22,25.22,20727324004,25.42,25.42,20727324004 +우리기술,032820,4,4205,5,-190,-4.32,31230960,135827488,165530656,31230960,-4.32,22.99,18.87,18.87,136521813571,19.61,19.61,136521813571 +오르비텍,046120,5,4595,2,660,16.77,26357322,15466013,27449486,26357322,16.77,170.42,96.02,96.02,115870381555,91.87,91.87,115870381555 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,67,3,0,0.00,17305249,69552600,1497000000,17305249,0.00,24.88,1.16,1.16,1147191243,1.14,1.14,1147191243 +KODEX 인버스,114800,7,3750,5,-25,-0.66,16737800,29465736,172800000,16737800,-0.66,56.80,9.69,9.69,62895776906,9.71,9.71,62895776906 +KODEX 코스닥150레버리지,233740,8,8105,2,140,1.76,16072192,23899024,249500000,16072192,1.76,67.25,6.44,6.44,129230152278,6.39,6.39,129230152278 +KODEX 2차전지산업레버리지,462330,9,788,2,26,3.41,15848983,23026466,259000000,15848983,3.41,68.83,6.12,6.12,12317587945,6.04,6.04,12317587945 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,10,56,3,0,0.00,15336094,28946980,633000000,15336094,0.00,52.98,2.42,2.42,843649694,2.38,2.38,843649694 +코리아나,027050,11,3025,2,545,21.98,14451050,171925,40000000,14451050,21.98,8405.44,36.13,36.13,42769715745,35.35,35.35,42769715745 +휴림로봇,090710,12,2265,2,110,5.10,14430071,2755182,110237793,14430071,5.10,523.74,13.09,13.09,33124135467,13.27,13.27,33124135467 +바른손이앤에이,035620,13,590,1,136,29.96,14378693,311804,74439675,14378693,29.96,4611.45,19.32,19.32,8094817186,18.43,18.43,8094817186 +KODEX 레버리지,122630,14,21755,2,275,1.28,14012437,23060796,119350000,14012437,1.28,60.76,11.74,11.74,303350050008,11.68,11.68,303350050008 +오가닉티코스메틱,900300,15,514,2,96,22.97,13774724,1017538,96002224,13774724,22.97,1353.73,14.35,14.35,6904724897,13.99,13.99,6904724897 +KODEX 코스닥150선물인버스,251340,16,3630,5,-35,-0.95,12946544,27421424,67000000,12946544,-0.95,47.21,19.32,19.32,47223036850,19.42,19.42,47223036850 +유니슨,018000,17,1466,5,-327,-18.24,11632076,5702508,170505939,11632076,-18.24,203.98,6.82,6.82,16667934045,6.67,6.67,16667934045 +브릿지바이오테라퓨틱스,288330,18,934,2,152,19.44,8032460,2781195,52193304,8032460,19.44,288.81,15.39,15.39,7165116752,14.70,14.70,7165116752 +스튜디오미르,408900,19,4455,2,115,2.65,7727175,4488514,32729532,7727175,2.65,172.15,23.61,23.61,36312719828,24.90,24.90,36312719828 +비큐AI,148780,20,2705,5,-50,-1.81,7642423,58702196,31445725,7642423,-1.81,13.02,24.30,24.30,21025089935,24.72,24.72,21025089935 +미투온,201490,21,5360,2,260,5.10,7392887,24446248,30390092,7392887,5.10,30.24,24.33,24.33,38614906734,23.71,23.71,38614906734 +한국화장품,123690,22,9460,1,2180,29.95,7212950,77146,16068000,7212950,29.95,9349.74,44.89,44.89,66892769555,44.01,44.01,66892769555 +피아이이,452450,23,10660,2,180,1.72,7105046,19903424,35826000,7105046,1.72,35.70,19.83,19.83,75549713365,19.78,19.78,75549713365 +씨엑스아이,900120,24,67,2,2,3.08,7089506,4204721,300577845,7089506,3.08,168.61,2.36,2.36,476397417,2.37,2.37,476397417 +토니모리,214420,25,12710,2,1950,18.12,7065566,528792,24054799,7065566,18.12,1336.17,29.37,29.37,89554749070,29.29,29.29,89554749070 +TIGER 화장품,228790,26,4075,2,140,3.56,6912348,6106738,64740000,6912348,3.56,113.19,10.68,10.68,28176475648,10.68,10.68,28176475648 +이루온,065440,27,2095,2,10,0.48,6763839,9219367,27275020,6763839,0.48,73.37,24.80,24.80,14590114317,25.53,25.53,14590114317 +헝셩그룹,900270,28,242,2,12,5.22,6752755,2133591,176282336,6752755,5.22,316.50,3.83,3.83,1633051728,3.83,3.83,1633051728 +티사이언티픽,057680,29,1475,2,223,17.81,6721340,747846,71248501,6721340,17.81,898.76,9.43,9.43,9698074085,9.23,9.23,9698074085 +삼성중공업,010140,30,16825,5,-615,-3.53,6661608,10001704,880000000,6661608,-3.53,66.60,0.76,0.76,111402294625,0.75,0.75,111402294625 diff --git a/top30/20250620/top30-av-20250620-110001.csv b/top30/20250620/top30-av-20250620-110001.csv new file mode 100644 index 000000000000..fb88f727b425 --- /dev/null +++ b/top30/20250620/top30-av-20250620-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1515,5,-28,-1.81,159482283,245081008,921500000,159482283,-1.81,65.07,17.31,17.31,243977570348,17.48,17.48,243977570348 +이스트아시아홀딩스,900110,2,59,2,4,7.27,52104099,13275022,642650588,52104099,7.27,392.50,8.11,8.11,3072041436,8.10,8.10,3072041436 +대창솔루션,096350,3,505,2,82,19.39,42186801,5964567,163761009,42186801,19.39,707.29,25.76,25.76,21173049034,25.60,25.60,21173049034 +우리기술,032820,4,4225,5,-170,-3.87,31584273,135827488,165530656,31584273,-3.87,23.25,19.08,19.08,138014220167,19.73,19.73,138014220167 +오르비텍,046120,5,4515,2,580,14.74,28188294,15466013,27449486,28188294,14.74,182.26,102.69,102.69,124251041326,100.26,100.26,124251041326 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,68,2,1,1.49,20618277,69552600,1497000000,20618277,1.49,29.64,1.38,1.38,1369165119,1.35,1.35,1369165119 +KODEX 인버스,114800,7,3737,5,-38,-1.01,18789280,29465736,172800000,18789280,-1.01,63.77,10.87,10.87,70570527034,10.93,10.93,70570527034 +KODEX 코스닥150레버리지,233740,8,8125,2,160,2.01,16614842,23899024,249500000,16614842,2.01,69.52,6.66,6.66,133639901075,6.59,6.59,133639901075 +KODEX 2차전지산업레버리지,462330,9,788,2,26,3.41,16591556,23026466,259000000,16591556,3.41,72.05,6.41,6.41,12902234660,6.32,6.32,12902234660 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,10,56,3,0,0.00,15878380,28946980,633000000,15878380,0.00,54.85,2.51,2.51,874017710,2.47,2.47,874017710 +KODEX 레버리지,122630,11,21850,2,370,1.72,15256271,23060796,119350000,15256271,1.72,66.16,12.78,12.78,330492580040,12.67,12.67,330492580040 +휴림로봇,090710,12,2300,2,145,6.73,14870118,2755182,110237793,14870118,6.73,539.71,13.49,13.49,34130961931,13.46,13.46,34130961931 +코리아나,027050,13,2990,2,510,20.56,14738071,171925,40000000,14738071,20.56,8572.38,36.85,36.85,43631948674,36.48,36.48,43631948674 +오가닉티코스메틱,900300,14,519,2,101,24.16,14561864,1017538,96002224,14561864,24.16,1431.09,15.17,15.17,7305908424,14.66,14.66,7305908424 +바른손이앤에이,035620,15,590,1,136,29.96,14425136,311804,74439675,14425136,29.96,4626.35,19.38,19.38,8122218556,18.49,18.49,8122218556 +KODEX 코스닥150선물인버스,251340,16,3620,5,-45,-1.23,13259032,27421424,67000000,13259032,-1.23,48.35,19.79,19.79,48355615828,19.94,19.94,48355615828 +유니슨,018000,17,1468,5,-325,-18.13,12047326,5702508,170505939,12047326,-18.13,211.26,7.07,7.07,17273688401,6.90,6.90,17273688401 +미투온,201490,18,5720,2,620,12.16,8973237,24446248,30390092,8973237,12.16,36.71,29.53,29.53,47435021859,27.29,27.29,47435021859 +브릿지바이오테라퓨틱스,288330,19,926,2,144,18.41,8469930,2781195,52193304,8469930,18.41,304.54,16.23,16.23,7568451773,15.66,15.66,7568451773 +비큐AI,148780,20,2735,5,-20,-0.73,7868210,58702196,31445725,7868210,-0.73,13.40,25.02,25.02,21639596249,25.16,25.16,21639596249 +피아이이,452450,21,10810,2,330,3.15,7842330,19903424,35826000,7842330,3.15,39.40,21.89,21.89,83536038085,21.57,21.57,83536038085 +스튜디오미르,408900,22,4435,2,95,2.19,7837560,4488514,32729532,7837560,2.19,174.61,23.95,23.95,36804130130,25.35,25.35,36804130130 +한국화장품,123690,23,9390,2,2110,28.98,7484908,77146,16068000,7484908,28.98,9702.26,46.58,46.58,69463204335,46.04,46.04,69463204335 +씨엑스아이,900120,24,68,2,3,4.62,7468447,4204721,300577845,7468447,4.62,177.62,2.48,2.48,501896990,2.46,2.46,501896990 +토니모리,214420,25,12600,2,1840,17.10,7157692,528792,24054799,7157692,17.10,1353.59,29.76,29.76,90726216950,29.93,29.93,90726216950 +TIGER 화장품,228790,26,4075,2,140,3.56,7100886,6106738,64740000,7100886,3.56,116.28,10.97,10.97,28945175188,10.97,10.97,28945175188 +삼성중공업,010140,27,16860,5,-580,-3.33,7014290,10001704,880000000,7014290,-3.33,70.13,0.80,0.80,117348559475,0.79,0.79,117348559475 +헝셩그룹,900270,28,242,2,12,5.22,6961060,2133591,176282336,6961060,5.22,326.26,3.95,3.95,1683290475,3.95,3.95,1683290475 +티사이언티픽,057680,29,1475,2,223,17.81,6824908,747846,71248501,6824908,17.81,912.61,9.58,9.58,9851137930,9.37,9.37,9851137930 +이루온,065440,30,2105,2,20,0.96,6794441,9219367,27275020,6794441,0.96,73.70,24.91,24.91,14654400047,25.52,25.52,14654400047 diff --git a/top30/20250620/top30-av-20250620-111001.csv b/top30/20250620/top30-av-20250620-111001.csv new file mode 100644 index 000000000000..512c9e931e53 --- /dev/null +++ b/top30/20250620/top30-av-20250620-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1512,5,-31,-2.01,170363586,245081008,921500000,170363586,-2.01,69.51,18.49,18.49,260448869930,18.69,18.69,260448869930 +이스트아시아홀딩스,900110,2,58,2,3,5.45,52986117,13275022,642650588,52986117,5.45,399.14,8.24,8.24,3123541785,8.38,8.38,3123541785 +대창솔루션,096350,3,504,2,81,19.15,42888018,5964567,163761009,42888018,19.15,719.05,26.19,26.19,21526015645,26.08,26.08,21526015645 +우리기술,032820,4,4160,5,-235,-5.35,32546097,135827488,165530656,32546097,-5.35,23.96,19.66,19.66,142048445700,20.63,20.63,142048445700 +오르비텍,046120,5,4455,2,520,13.21,28914788,15466013,27449486,28914788,13.21,186.96,105.34,105.34,127494614320,104.26,104.26,127494614320 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,67,3,0,0.00,23621207,69552600,1497000000,23621207,0.00,33.96,1.58,1.58,1570359429,1.57,1.57,1570359429 +휴림로봇,090710,7,2390,2,235,10.90,21176286,2755182,110237793,21176286,10.90,768.60,19.21,19.21,49134982614,18.65,18.65,49134982614 +KODEX 인버스,114800,8,3740,5,-35,-0.93,20179405,29465736,172800000,20179405,-0.93,68.48,11.68,11.68,75763386360,11.72,11.72,75763386360 +KODEX 2차전지산업레버리지,462330,9,796,2,34,4.46,18012907,23026466,259000000,18012907,4.46,78.23,6.95,6.95,14028527782,6.80,6.80,14028527782 +KODEX 코스닥150레버리지,233740,10,8140,2,175,2.20,17350368,23899024,249500000,17350368,2.20,72.60,6.95,6.95,139616673969,6.87,6.87,139616673969 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,11,56,3,0,0.00,16080945,28946980,633000000,16080945,0.00,55.55,2.54,2.54,885361350,2.50,2.50,885361350 +KODEX 레버리지,122630,12,21885,2,405,1.89,16079107,23060796,119350000,16079107,1.89,69.72,13.47,13.47,348487211331,13.34,13.34,348487211331 +코리아나,027050,13,2955,2,475,19.15,15267103,171925,40000000,15267103,19.15,8880.09,38.17,38.17,45197047794,38.24,38.24,45197047794 +오가닉티코스메틱,900300,14,503,2,85,20.33,15145882,1017538,96002224,15145882,20.33,1488.48,15.78,15.78,7603323206,15.75,15.75,7603323206 +바른손이앤에이,035620,15,590,1,136,29.96,14429933,311804,74439675,14429933,29.96,4627.89,19.38,19.38,8125048786,18.50,18.50,8125048786 +KODEX 코스닥150선물인버스,251340,16,3625,5,-40,-1.09,13704531,27421424,67000000,13704531,-1.09,49.98,20.45,20.45,49970434758,20.57,20.57,49970434758 +유니슨,018000,17,1451,5,-342,-19.07,12256367,5702508,170505939,12256367,-19.07,214.93,7.19,7.19,17577936155,7.10,7.10,17577936155 +피아이이,452450,18,11340,2,860,8.21,10601558,19903424,35826000,10601558,8.21,53.26,29.59,29.59,114212103800,28.11,28.11,114212103800 +미투온,201490,19,5690,2,590,11.57,10149671,24446248,30390092,10149671,11.57,41.52,33.40,33.40,54134362414,31.31,31.31,54134362414 +브릿지바이오테라퓨틱스,288330,20,946,2,164,20.97,8680913,2781195,52193304,8680913,20.97,312.13,16.63,16.63,7766358070,15.73,15.73,7766358070 +한국화장품,123690,21,9300,2,2020,27.75,8036732,77146,16068000,8036732,27.75,9999.99,50.02,50.02,74576772265,49.91,49.91,74576772265 +비큐AI,148780,22,2685,5,-70,-2.54,8026034,58702196,31445725,8026034,-2.54,13.67,25.52,25.52,22067025733,26.14,26.14,22067025733 +스튜디오미르,408900,23,4445,2,105,2.42,7914098,4488514,32729532,7914098,2.42,176.32,24.18,24.18,37145690800,25.53,25.53,37145690800 +씨엑스아이,900120,24,68,2,3,4.62,7582106,4204721,300577845,7582106,4.62,180.32,2.52,2.52,509565719,2.49,2.49,509565719 +토니모리,214420,25,12550,2,1790,16.64,7272718,528792,24054799,7272718,16.64,1375.35,30.23,30.23,92167651185,30.53,30.53,92167651185 +삼성중공업,010140,26,16820,5,-620,-3.56,7214321,10001704,880000000,7214321,-3.56,72.13,0.82,0.82,120715642055,0.82,0.82,120715642055 +TIGER 화장품,228790,27,4075,2,140,3.56,7207040,6106738,64740000,7207040,3.56,118.02,11.13,11.13,29376846783,11.14,11.14,29376846783 +헝셩그룹,900270,28,242,2,12,5.22,7185612,2133591,176282336,7185612,5.22,336.78,4.08,4.08,1737343894,4.07,4.07,1737343894 +티사이언티픽,057680,29,1478,2,226,18.05,6992755,747846,71248501,6992755,18.05,935.05,9.81,9.81,10098995491,9.59,9.59,10098995491 +이루온,065440,30,2110,2,25,1.20,6845658,9219367,27275020,6845658,1.20,74.25,25.10,25.10,14762372173,25.65,25.65,14762372173 diff --git a/top30/20250620/top30-av-20250620-112001.csv b/top30/20250620/top30-av-20250620-112001.csv new file mode 100644 index 000000000000..d46d20f826d9 --- /dev/null +++ b/top30/20250620/top30-av-20250620-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1507,5,-36,-2.33,184620327,245081008,921500000,184620327,-2.33,75.33,20.03,20.03,281952085610,20.30,20.30,281952085610 +이스트아시아홀딩스,900110,2,59,2,4,7.27,53931713,13275022,642650588,53931713,7.27,406.26,8.39,8.39,3178634977,8.38,8.38,3178634977 +대창솔루션,096350,3,497,2,74,17.49,43958740,5964567,163761009,43958740,17.49,737.00,26.84,26.84,22063206592,27.11,27.11,22063206592 +우리기술,032820,4,4165,5,-230,-5.23,33435172,135827488,165530656,33435172,-5.23,24.62,20.20,20.20,145733890514,21.14,21.14,145733890514 +오르비텍,046120,5,4450,2,515,13.09,29202039,15466013,27449486,29202039,13.09,188.81,106.38,106.38,128769011240,105.42,105.42,128769011240 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,67,3,0,0.00,26817768,69552600,1497000000,26817768,0.00,38.56,1.79,1.79,1784573434,1.78,1.78,1784573434 +휴림로봇,090710,7,2335,2,180,8.35,23623967,2755182,110237793,23623967,8.35,857.44,21.43,21.43,54917899332,21.34,21.34,54917899332 +KODEX 인버스,114800,8,3725,5,-50,-1.32,22385058,29465736,172800000,22385058,-1.32,75.97,12.95,12.95,83989032828,13.05,13.05,83989032828 +KODEX 2차전지산업레버리지,462330,9,827,2,65,8.53,21831540,23026466,259000000,21831540,8.53,94.81,8.43,8.43,17142293345,8.00,8.00,17142293345 +KODEX 코스닥150레버리지,233740,10,8215,2,250,3.14,19605872,23899024,249500000,19605872,3.14,82.04,7.86,7.86,158058846366,7.71,7.71,158058846366 +KODEX 레버리지,122630,11,21970,2,490,2.28,17501515,23060796,119350000,17501515,2.28,75.89,14.66,14.66,379705290219,14.48,14.48,379705290219 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,12,55,5,-1,-1.79,16332945,28946980,633000000,16332945,-1.79,56.42,2.58,2.58,899223350,2.58,2.58,899223350 +KODEX 코스닥150선물인버스,251340,13,3600,5,-65,-1.77,15528641,27421424,67000000,15528641,-1.77,56.63,23.18,23.18,56560201658,23.45,23.45,56560201658 +코리아나,027050,14,2950,2,470,18.95,15434775,171925,40000000,15434775,18.95,8977.62,38.59,38.59,45694124018,38.72,38.72,45694124018 +오가닉티코스메틱,900300,15,510,2,92,22.01,15413541,1017538,96002224,15413541,22.01,1514.79,16.06,16.06,7739436305,15.81,15.81,7739436305 +바른손이앤에이,035620,16,590,1,136,29.96,14480811,311804,74439675,14480811,29.96,4644.20,19.45,19.45,8155066806,18.57,18.57,8155066806 +유니슨,018000,17,1461,5,-332,-18.52,12460709,5702508,170505939,12460709,-18.52,218.51,7.31,7.31,17876685773,7.18,7.18,17876685773 +피아이이,452450,18,11040,2,560,5.34,12023591,19903424,35826000,12023591,5.34,60.41,33.56,33.56,129955516190,32.86,32.86,129955516190 +미투온,201490,19,5570,2,470,9.22,10754271,24446248,30390092,10754271,9.22,43.99,35.39,35.39,57540423024,33.99,33.99,57540423024 +브릿지바이오테라퓨틱스,288330,20,966,2,184,23.53,9653462,2781195,52193304,9653462,23.53,347.10,18.50,18.50,8702851662,17.26,17.26,8702851662 +비큐AI,148780,21,2735,5,-20,-0.73,8228009,58702196,31445725,8228009,-0.73,14.02,26.17,26.17,22616258247,26.30,26.30,22616258247 +한국화장품,123690,22,9290,2,2010,27.61,8159916,77146,16068000,8159916,27.61,9999.99,50.78,50.78,75723898495,50.73,50.73,75723898495 +스튜디오미르,408900,23,4455,2,115,2.65,7966759,4488514,32729532,7966759,2.65,177.49,24.34,24.34,37380529552,25.64,25.64,37380529552 +씨엑스아이,900120,24,68,2,3,4.62,7785460,4204721,300577845,7785460,4.62,185.16,2.59,2.59,523211162,2.56,2.56,523211162 +삼성중공업,010140,25,16880,5,-560,-3.21,7438572,10001704,880000000,7438572,-3.21,74.37,0.85,0.85,124486708495,0.84,0.84,124486708495 +TIGER 화장품,228790,26,4070,2,135,3.43,7425032,6106738,64740000,7425032,3.43,121.59,11.47,11.47,30265649162,11.49,11.49,30265649162 +토니모리,214420,27,12530,2,1770,16.45,7318415,528792,24054799,7318415,16.45,1383.99,30.42,30.42,92741656210,30.77,30.77,92741656210 +헝셩그룹,900270,28,242,2,12,5.22,7245601,2133591,176282336,7245601,5.22,339.60,4.11,4.11,1751814733,4.11,4.11,1751814733 +티사이언티픽,057680,29,1455,2,203,16.21,7126220,747846,71248501,7126220,16.21,952.90,10.00,10.00,10294513054,9.93,9.93,10294513054 +우리산업홀딩스,072470,30,3920,2,340,9.50,6988140,142562,18887341,6988140,9.50,4901.83,37.00,37.00,28160390352,38.03,38.03,28160390352 diff --git a/top30/20250620/top30-av-20250620-113000.csv b/top30/20250620/top30-av-20250620-113000.csv new file mode 100644 index 000000000000..181d0010c7f1 --- /dev/null +++ b/top30/20250620/top30-av-20250620-113000.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,252670,1,1510,5,-33,-2.14,191430059,245081008,921500000,191430059,-2.14,78.11,20.77,20.77,292229138680,21.00,21.00,292229138680 +이스트아시아홀딩스,900110,2,57,2,2,3.64,56452697,13275022,642650588,56452697,3.64,425.26,8.78,8.78,3324070169,9.07,9.07,3324070169 +대창솔루션,096350,3,495,2,72,17.02,44483360,5964567,163761009,44483360,17.02,745.79,27.16,27.16,22323185600,27.54,27.54,22323185600 +우리기술,032820,4,4125,5,-270,-6.14,34342041,135827488,165530656,34342041,-6.14,25.28,20.75,20.75,149469755002,21.89,21.89,149469755002 +오르비텍,046120,5,4385,2,450,11.44,29656059,15466013,27449486,29656059,11.44,191.75,108.04,108.04,130763418695,108.64,108.64,130763418695 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,67,3,0,0.00,27103792,69552600,1497000000,27103792,0.00,38.97,1.81,1.81,1803748340,1.80,1.80,1803748340 +KODEX 2차전지산업레버리지,462330,7,816,2,54,7.09,25767817,23026466,259000000,25767817,7.09,111.91,9.95,9.95,20391040042,9.65,9.65,20391040042 +휴림로봇,090710,8,2325,2,170,7.89,24895810,2755182,110237793,24895810,7.89,903.60,22.58,22.58,57867251797,22.58,22.58,57867251797 +KODEX 인버스,114800,9,3735,5,-40,-1.06,22796908,29465736,172800000,22796908,-1.06,77.37,13.19,13.19,85525098893,13.25,13.25,85525098893 +KODEX 코스닥150레버리지,233740,10,8207,2,242,3.04,20908899,23899024,249500000,20908899,3.04,87.49,8.38,8.38,168760767905,8.24,8.24,168760767905 +KODEX 레버리지,122630,11,21925,2,445,2.07,18138036,23060796,119350000,18138036,2.07,78.65,15.20,15.20,393675941799,15.04,15.04,393675941799 +KODEX 코스닥150선물인버스,251340,12,3605,5,-60,-1.64,16400387,27421424,67000000,16400387,-1.64,59.81,24.48,24.48,59702680656,24.72,24.72,59702680656 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,13,56,3,0,0.00,16349254,28946980,633000000,16349254,0.00,56.48,2.58,2.58,900136654,2.54,2.54,900136654 +오가닉티코스메틱,900300,14,510,2,92,22.01,15740422,1017538,96002224,15740422,22.01,1546.91,16.40,16.40,7905039221,16.15,16.15,7905039221 +코리아나,027050,15,2930,2,450,18.15,15698988,171925,40000000,15698988,18.15,9131.30,39.25,39.25,46470639963,39.65,39.65,46470639963 +바른손이앤에이,035620,16,590,1,136,29.96,14505107,311804,74439675,14505107,29.96,4652.00,19.49,19.49,8169401446,18.60,18.60,8169401446 +피아이이,452450,17,10670,2,190,1.81,13341447,19903424,35826000,13341447,1.81,67.03,37.24,37.24,144259602380,37.74,37.74,144259602380 +유니슨,018000,18,1489,5,-304,-16.95,12892636,5702508,170505939,12892636,-16.95,226.09,7.56,7.56,18514378844,7.29,7.29,18514378844 +미투온,201490,19,5940,2,840,16.47,12136141,24446248,30390092,12136141,16.47,49.64,39.93,39.93,65589186044,36.33,36.33,65589186044 +브릿지바이오테라퓨틱스,288330,20,963,2,181,23.15,10075047,2781195,52193304,10075047,23.15,362.26,19.30,19.30,9110310413,18.13,18.13,9110310413 +비큐AI,148780,21,2730,5,-25,-0.91,8320668,58702196,31445725,8320668,-0.91,14.17,26.46,26.46,22868184677,26.64,26.64,22868184677 +한국화장품,123690,22,9260,2,1980,27.20,8242514,77146,16068000,8242514,27.20,9999.99,51.30,51.30,76490236380,51.41,51.41,76490236380 +스튜디오미르,408900,23,4420,2,80,1.84,8051704,4488514,32729532,8051704,1.84,179.38,24.60,24.60,37756779742,26.10,26.10,37756779742 +씨엑스아이,900120,24,66,2,1,1.54,7897482,4204721,300577845,7897482,1.54,187.82,2.63,2.63,530687236,2.68,2.68,530687236 +삼성중공업,010140,25,16900,5,-540,-3.10,7611898,10001704,880000000,7611898,-3.10,76.11,0.86,0.86,127414166740,0.86,0.86,127414166740 +우리산업홀딩스,072470,26,3925,2,345,9.64,7549124,142562,18887341,7549124,9.64,5295.33,39.97,39.97,30341744795,40.93,40.93,30341744795 +TIGER 화장품,228790,27,4075,2,140,3.56,7535023,6106738,64740000,7535023,3.56,123.39,11.64,11.64,30713415976,11.64,11.64,30713415976 +토니모리,214420,28,12370,2,1610,14.96,7421962,528792,24054799,7421962,14.96,1403.57,30.85,30.85,94028937460,31.60,31.60,94028937460 +헝셩그룹,900270,29,240,2,10,4.35,7300909,2133591,176282336,7300909,4.35,342.19,4.14,4.14,1765133608,4.17,4.17,1765133608 +티사이언티픽,057680,30,1475,2,223,17.81,7249189,747846,71248501,7249189,17.81,969.34,10.17,10.17,10473549263,9.97,9.97,10473549263 diff --git a/top30/20250620/top30-av-20250620-114000.csv b/top30/20250620/top30-av-20250620-114000.csv new file mode 100644 index 000000000000..527387f715f1 --- /dev/null +++ b/top30/20250620/top30-av-20250620-114000.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,252670,1,1511,5,-32,-2.07,195316157,245081008,921500000,195316157,-2.07,79.69,21.20,21.20,298091137480,21.41,21.41,298091137480 +이스트아시아홀딩스,900110,2,57,2,2,3.64,57070045,13275022,642650588,57070045,3.64,429.91,8.88,8.88,3359359083,9.17,9.17,3359359083 +대창솔루션,096350,3,492,2,69,16.31,44806538,5964567,163761009,44806538,16.31,751.21,27.36,27.36,22482387388,27.90,27.90,22482387388 +우리기술,032820,4,4150,5,-245,-5.57,34863551,135827488,165530656,34863551,-5.57,25.67,21.06,21.06,151620115878,22.07,22.07,151620115878 +오르비텍,046120,5,4435,2,500,12.71,29946438,15466013,27449486,29946438,12.71,193.63,109.10,109.10,132048382393,108.47,108.47,132048382393 +KODEX 2차전지산업레버리지,462330,6,811,2,49,6.43,27279074,23026466,259000000,27279074,6.43,118.47,10.53,10.53,21620761509,10.29,10.29,21620761509 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,68,2,1,1.49,27188020,69552600,1497000000,27188020,1.49,39.09,1.82,1.82,1809473544,1.78,1.78,1809473544 +휴림로봇,090710,8,2325,2,170,7.89,25329394,2755182,110237793,25329394,7.89,919.34,22.98,22.98,58877145321,22.97,22.97,58877145321 +KODEX 인버스,114800,9,3735,5,-40,-1.06,23448393,29465736,172800000,23448393,-1.06,79.58,13.57,13.57,87955641888,13.63,13.63,87955641888 +KODEX 코스닥150레버리지,233740,10,8215,2,250,3.14,21577353,23899024,249500000,21577353,3.14,90.29,8.65,8.65,174255252268,8.50,8.50,174255252268 +KODEX 레버리지,122630,11,21910,2,430,2.00,18649460,23060796,119350000,18649460,2.00,80.87,15.63,15.63,404900077379,15.48,15.48,404900077379 +KODEX 코스닥150선물인버스,251340,12,3605,5,-60,-1.64,16949879,27421424,67000000,16949879,-1.64,61.81,25.30,25.30,61681782495,25.54,25.54,61681782495 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,13,56,3,0,0.00,16389254,28946980,633000000,16389254,0.00,56.62,2.59,2.59,902376654,2.55,2.55,902376654 +오가닉티코스메틱,900300,14,502,2,84,20.10,16013256,1017538,96002224,16013256,20.10,1573.73,16.68,16.68,8042807592,16.69,16.69,8042807592 +코리아나,027050,15,2910,2,430,17.34,15913784,171925,40000000,15913784,17.34,9256.24,39.78,39.78,47097241823,40.46,40.46,47097241823 +바른손이앤에이,035620,16,590,1,136,29.96,14508723,311804,74439675,14508723,29.96,4653.15,19.49,19.49,8171534886,18.61,18.61,8171534886 +미투온,201490,17,6170,2,1070,20.98,13988896,24446248,30390092,13988896,20.98,57.22,46.03,46.03,76752050429,40.93,40.93,76752050429 +피아이이,452450,18,10670,2,190,1.81,13641008,19903424,35826000,13641008,1.81,68.54,38.08,38.08,147453611705,38.57,38.57,147453611705 +유니슨,018000,19,1488,5,-305,-17.01,13081732,5702508,170505939,13081732,-17.01,229.40,7.67,7.67,18795073278,7.41,7.41,18795073278 +브릿지바이오테라퓨틱스,288330,20,951,2,169,21.61,10411523,2781195,52193304,10411523,21.61,374.35,19.95,19.95,9432312939,19.00,19.00,9432312939 +비큐AI,148780,21,2730,5,-25,-0.91,8464173,58702196,31445725,8464173,-0.91,14.42,26.92,26.92,23258158077,27.09,27.09,23258158077 +한국화장품,123690,22,9290,2,2010,27.61,8341179,77146,16068000,8341179,27.61,9999.99,51.91,51.91,77403412810,51.85,51.85,77403412810 +스튜디오미르,408900,23,4405,2,65,1.50,8129920,4488514,32729532,8129920,1.50,181.13,24.84,24.84,38101333472,26.43,26.43,38101333472 +우리산업홀딩스,072470,24,3855,2,275,7.68,7951576,142562,18887341,7951576,7.68,5577.63,42.10,42.10,31924664046,43.85,43.85,31924664046 +씨엑스아이,900120,25,66,2,1,1.54,7927103,4204721,300577845,7927103,1.54,188.53,2.64,2.64,532642909,2.68,2.68,532642909 +삼성중공업,010140,26,16890,5,-550,-3.15,7753656,10001704,880000000,7753656,-3.15,77.52,0.88,0.88,129810420720,0.87,0.87,129810420720 +TIGER 화장품,228790,27,4075,2,140,3.56,7686953,6106738,64740000,7686953,3.56,125.88,11.87,11.87,31331834392,11.88,11.88,31331834392 +토니모리,214420,28,12390,2,1630,15.15,7469717,528792,24054799,7469717,15.15,1412.60,31.05,31.05,94621236120,31.75,31.75,94621236120 +헝셩그룹,900270,29,241,2,11,4.78,7427535,2133591,176282336,7427535,4.78,348.12,4.21,4.21,1795704093,4.23,4.23,1795704093 +티사이언티픽,057680,30,1473,2,221,17.65,7337473,747846,71248501,7337473,17.65,981.15,10.30,10.30,10603637847,10.10,10.10,10603637847 diff --git a/top30/20250620/top30-av-20250620-115000.csv b/top30/20250620/top30-av-20250620-115000.csv new file mode 100644 index 000000000000..80e3a05b2c5f --- /dev/null +++ b/top30/20250620/top30-av-20250620-115000.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,252670,1,1510,5,-33,-2.14,201468461,245081008,921500000,201468461,-2.14,82.20,21.86,21.86,307390333742,22.09,22.09,307390333742 +이스트아시아홀딩스,900110,2,57,2,2,3.64,57451470,13275022,642650588,57451470,3.64,432.78,8.94,8.94,3381230000,9.23,9.23,3381230000 +대창솔루션,096350,3,497,2,74,17.49,45744251,5964567,163761009,45744251,17.49,766.93,27.93,27.93,22949224928,28.20,28.20,22949224928 +우리기술,032820,4,4140,5,-255,-5.80,35117041,135827488,165530656,35117041,-5.80,25.85,21.21,21.21,152669041858,22.28,22.28,152669041858 +오르비텍,046120,5,4450,2,515,13.09,30064690,15466013,27449486,30064690,13.09,194.39,109.53,109.53,132573100617,108.53,108.53,132573100617 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,67,3,0,0.00,29025836,69552600,1497000000,29025836,0.00,41.73,1.94,1.94,1932610061,1.93,1.93,1932610061 +KODEX 2차전지산업레버리지,462330,7,812,2,50,6.56,28126076,23026466,259000000,28126076,6.56,122.15,10.86,10.86,22308544875,10.61,10.61,22308544875 +휴림로봇,090710,8,2325,2,170,7.89,25764423,2755182,110237793,25764423,7.89,935.13,23.37,23.37,59890621047,23.37,23.37,59890621047 +KODEX 인버스,114800,9,3732,5,-43,-1.14,24294338,29465736,172800000,24294338,-1.14,82.45,14.06,14.06,91115336226,14.13,14.13,91115336226 +KODEX 코스닥150레버리지,233740,10,8225,2,260,3.26,22285648,23899024,249500000,22285648,3.26,93.25,8.93,8.93,180067599885,8.77,8.77,180067599885 +KODEX 레버리지,122630,11,21925,2,445,2.07,19094015,23060796,119350000,19094015,2.07,82.80,16.00,16.00,414638116799,15.85,15.85,414638116799 +KODEX 코스닥150선물인버스,251340,12,3600,5,-65,-1.77,17776210,27421424,67000000,17776210,-1.77,64.83,26.53,26.53,64662596310,26.81,26.81,64662596310 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,13,56,3,0,0.00,16491254,28946980,633000000,16491254,0.00,56.97,2.61,2.61,908088654,2.56,2.56,908088654 +오가닉티코스메틱,900300,14,508,2,90,21.53,16191024,1017538,96002224,16191024,21.53,1591.20,16.87,16.87,8132375197,16.68,16.68,8132375197 +코리아나,027050,15,2902,2,422,17.02,16114331,171925,40000000,16114331,17.02,9372.88,40.29,40.29,47679607258,41.07,41.07,47679607258 +미투온,201490,16,6180,2,1080,21.18,15460741,24446248,30390092,15460741,21.18,63.24,50.87,50.87,85911173784,45.74,45.74,85911173784 +바른손이앤에이,035620,17,590,1,136,29.96,14520442,311804,74439675,14520442,29.96,4656.91,19.51,19.51,8178449096,18.62,18.62,8178449096 +피아이이,452450,18,10650,2,170,1.62,13963200,19903424,35826000,13963200,1.62,70.15,38.98,38.98,150869273030,39.54,39.54,150869273030 +유니슨,018000,19,1478,5,-315,-17.57,13256582,5702508,170505939,13256582,-17.57,232.47,7.77,7.77,19053946423,7.56,7.56,19053946423 +브릿지바이오테라퓨틱스,288330,20,952,2,170,21.74,10617158,2781195,52193304,10617158,21.74,381.75,20.34,20.34,9627441848,19.38,19.38,9627441848 +스튜디오미르,408900,21,4240,5,-100,-2.30,8659913,4488514,32729532,8659913,-2.30,192.93,26.46,26.46,40373255677,29.09,29.09,40373255677 +비큐AI,148780,22,2700,5,-55,-2.00,8574577,58702196,31445725,8574577,-2.00,14.61,27.27,27.27,23557722287,27.75,27.75,23557722287 +한국화장품,123690,23,9260,2,1980,27.20,8393984,77146,16068000,8393984,27.20,9999.99,52.24,52.24,77892456575,52.35,52.35,77892456575 +우리산업홀딩스,072470,24,3820,2,240,6.70,8126368,142562,18887341,8126368,6.70,5700.23,43.03,43.03,32591243636,45.17,45.17,32591243636 +씨엑스아이,900120,25,66,2,1,1.54,8084883,4204721,300577845,8084883,1.54,192.28,2.69,2.69,543106739,2.74,2.74,543106739 +삼성중공업,010140,26,16875,5,-565,-3.24,7893208,10001704,880000000,7893208,-3.24,78.92,0.90,0.90,132165748185,0.89,0.89,132165748185 +TIGER 화장품,228790,27,4075,2,140,3.56,7771961,6106738,64740000,7771961,3.56,127.27,12.00,12.00,31678269513,12.01,12.01,31678269513 +헝셩그룹,900270,28,243,2,13,5.65,7565809,2133591,176282336,7565809,5.65,354.60,4.29,4.29,1829279449,4.27,4.27,1829279449 +토니모리,214420,29,12430,2,1670,15.52,7504690,528792,24054799,7504690,15.52,1419.21,31.20,31.20,95056435495,31.79,31.79,95056435495 +티사이언티픽,057680,30,1453,2,201,16.05,7398620,747846,71248501,7398620,16.05,989.32,10.38,10.38,10692778115,10.33,10.33,10692778115 diff --git a/top30/20250620/top30-av-20250620-120000.csv b/top30/20250620/top30-av-20250620-120000.csv new file mode 100644 index 000000000000..d960afe05dcf --- /dev/null +++ b/top30/20250620/top30-av-20250620-120000.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,252670,1,1511,5,-32,-2.07,204362985,245081008,921500000,204362985,-2.07,83.39,22.18,22.18,311766141976,22.39,22.39,311766141976 +이스트아시아홀딩스,900110,2,57,2,2,3.64,58101629,13275022,642650588,58101629,3.64,437.68,9.04,9.04,3418390563,9.33,9.33,3418390563 +대창솔루션,096350,3,495,2,72,17.02,46148315,5964567,163761009,46148315,17.02,773.71,28.18,28.18,23149153028,28.56,28.56,23149153028 +우리기술,032820,4,4185,5,-210,-4.78,35363327,135827488,165530656,35363327,-4.78,26.04,21.36,21.36,153692180976,22.19,22.19,153692180976 +오르비텍,046120,5,4360,2,425,10.80,30277129,15466013,27449486,30277129,10.80,195.77,110.30,110.30,133506990188,111.55,111.55,133506990188 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,68,2,1,1.49,29087146,69552600,1497000000,29087146,1.49,41.82,1.94,1.94,1936719486,1.90,1.90,1936719486 +KODEX 2차전지산업레버리지,462330,7,813,2,51,6.69,28519478,23026466,259000000,28519478,6.69,123.86,11.01,11.01,22627294512,10.75,10.75,22627294512 +휴림로봇,090710,8,2320,2,165,7.66,26065020,2755182,110237793,26065020,7.66,946.04,23.64,23.64,60587345598,23.69,23.69,60587345598 +KODEX 인버스,114800,9,3735,5,-40,-1.06,24754709,29465736,172800000,24754709,-1.06,84.01,14.33,14.33,92834905576,14.38,14.38,92834905576 +KODEX 코스닥150레버리지,233740,10,8195,2,230,2.89,22722124,23899024,249500000,22722124,2.89,95.08,9.11,9.11,183652003810,8.98,8.98,183652003810 +KODEX 레버리지,122630,11,21910,2,430,2.00,19462579,23060796,119350000,19462579,2.00,84.40,16.31,16.31,422710905990,16.17,16.17,422710905990 +KODEX 코스닥150선물인버스,251340,12,3610,5,-55,-1.50,18308003,27421424,67000000,18308003,-1.50,66.77,27.33,27.33,66578711287,27.53,27.53,66578711287 +오가닉티코스메틱,900300,13,502,2,84,20.10,16725872,1017538,96002224,16725872,20.10,1643.76,17.42,17.42,8405319328,17.44,17.44,8405319328 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,14,56,3,0,0.00,16591654,28946980,633000000,16591654,0.00,57.32,2.62,2.62,913711054,2.58,2.58,913711054 +미투온,201490,15,6110,2,1010,19.80,16491643,24446248,30390092,16491643,19.80,67.46,54.27,54.27,92162082144,49.63,49.63,92162082144 +코리아나,027050,16,2900,2,420,16.94,16219805,171925,40000000,16219805,16.94,9434.23,40.55,40.55,47985475313,41.37,41.37,47985475313 +바른손이앤에이,035620,17,590,1,136,29.96,14524547,311804,74439675,14524547,29.96,4658.23,19.51,19.51,8180871046,18.63,18.63,8180871046 +피아이이,452450,18,10720,2,240,2.29,14185963,19903424,35826000,14185963,2.29,71.27,39.60,39.60,153237136085,39.90,39.90,153237136085 +유니슨,018000,19,1488,5,-305,-17.01,13354000,5702508,170505939,13354000,-17.01,234.18,7.83,7.83,19198703663,7.57,7.57,19198703663 +브릿지바이오테라퓨틱스,288330,20,947,2,165,21.10,10735160,2781195,52193304,10735160,21.10,385.99,20.57,20.57,9739877557,19.71,19.71,9739877557 +스튜디오미르,408900,21,4190,5,-150,-3.46,9087865,4488514,32729532,9087865,-3.46,202.47,27.77,27.77,42171269303,30.75,30.75,42171269303 +비큐AI,148780,22,2680,5,-75,-2.72,8732724,58702196,31445725,8732724,-2.72,14.88,27.77,27.77,23982818172,28.46,28.46,23982818172 +한국화장품,123690,23,9250,2,1970,27.06,8437946,77146,16068000,8437946,27.06,9999.99,52.51,52.51,78298964980,52.68,52.68,78298964980 +우리산업홀딩스,072470,24,3825,2,245,6.84,8211530,142562,18887341,8211530,6.84,5759.97,43.48,43.48,32916314466,45.56,45.56,32916314466 +씨엑스아이,900120,25,67,2,2,3.08,8103586,4204721,300577845,8103586,3.08,192.73,2.70,2.70,544342465,2.70,2.70,544342465 +삼성중공업,010140,26,16840,5,-600,-3.44,7984681,10001704,880000000,7984681,-3.44,79.83,0.91,0.91,133707511125,0.90,0.90,133707511125 +TIGER 화장품,228790,27,4070,2,135,3.43,7861982,6106738,64740000,7861982,3.43,128.74,12.14,12.14,32045148971,12.16,12.16,32045148971 +헝셩그룹,900270,28,243,2,13,5.65,7698417,2133591,176282336,7698417,5.65,360.82,4.37,4.37,1861365887,4.35,4.35,1861365887 +토니모리,214420,29,12370,2,1610,14.96,7552492,528792,24054799,7552492,14.96,1428.25,31.40,31.40,95649388670,32.14,32.14,95649388670 +티사이언티픽,057680,30,1456,2,204,16.29,7468318,747846,71248501,7468318,16.29,998.64,10.48,10.48,10794350592,10.41,10.41,10794350592 diff --git a/top30/20250620/top30-av-20250620-121000.csv b/top30/20250620/top30-av-20250620-121000.csv new file mode 100644 index 000000000000..91912005eabf --- /dev/null +++ b/top30/20250620/top30-av-20250620-121000.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,252670,1,1509,5,-34,-2.20,207910242,245081008,921500000,207910242,-2.20,84.83,22.56,22.56,317121721144,22.81,22.81,317121721144 +이스트아시아홀딩스,900110,2,57,2,2,3.64,58363243,13275022,642650588,58363243,3.64,439.65,9.08,9.08,3433416713,9.37,9.37,3433416713 +대창솔루션,096350,3,493,2,70,16.55,46433316,5964567,163761009,46433316,16.55,778.49,28.35,28.35,23290340809,28.85,28.85,23290340809 +우리기술,032820,4,4170,5,-225,-5.12,35583780,135827488,165530656,35583780,-5.12,26.20,21.50,21.50,154612061818,22.40,22.40,154612061818 +오르비텍,046120,5,4410,2,475,12.07,30422644,15466013,27449486,30422644,12.07,196.71,110.83,110.83,134147213006,110.82,110.82,134147213006 +KODEX 2차전지산업레버리지,462330,6,817,2,55,7.22,29155436,23026466,259000000,29155436,7.22,126.62,11.26,11.26,23146531053,10.94,10.94,23146531053 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,68,2,1,1.49,29113271,69552600,1497000000,29113271,1.49,41.86,1.94,1.94,1938495986,1.90,1.90,1938495986 +휴림로봇,090710,8,2305,2,150,6.96,26313071,2755182,110237793,26313071,6.96,955.04,23.87,23.87,61159864122,24.07,24.07,61159864122 +KODEX 인버스,114800,9,3735,5,-40,-1.06,24884072,29465736,172800000,24884072,-1.06,84.45,14.40,14.40,93317955986,14.46,14.46,93317955986 +KODEX 코스닥150레버리지,233740,10,8195,2,230,2.89,23187341,23899024,249500000,23187341,2.89,97.02,9.29,9.29,187469536296,9.17,9.17,187469536296 +KODEX 레버리지,122630,11,21935,2,455,2.12,19886350,23060796,119350000,19886350,2.12,86.23,16.66,16.66,432003855990,16.50,16.50,432003855990 +KODEX 코스닥150선물인버스,251340,12,3610,5,-55,-1.50,18561592,27421424,67000000,18561592,-1.50,67.69,27.70,27.70,67493086002,27.90,27.90,67493086002 +미투온,201490,13,6230,2,1130,22.16,17366518,24446248,30390092,17366518,22.16,71.04,57.15,57.15,97613880614,51.56,51.56,97613880614 +오가닉티코스메틱,900300,14,503,2,85,20.33,16905518,1017538,96002224,16905518,20.33,1661.41,17.61,17.61,8495483813,17.59,17.59,8495483813 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,16593292,28946980,633000000,16593292,0.00,57.32,2.62,2.62,913802782,2.58,2.58,913802782 +코리아나,027050,16,2885,2,405,16.33,16358671,171925,40000000,16358671,16.33,9515.00,40.90,40.90,48386103838,41.93,41.93,48386103838 +바른손이앤에이,035620,17,590,1,136,29.96,14545282,311804,74439675,14545282,29.96,4664.88,19.54,19.54,8193104696,18.65,18.65,8193104696 +피아이이,452450,18,10640,2,160,1.53,14322956,19903424,35826000,14322956,1.53,71.96,39.98,39.98,154698666785,40.58,40.58,154698666785 +유니슨,018000,19,1470,5,-323,-18.01,13521258,5702508,170505939,13521258,-18.01,237.11,7.93,7.93,19445366787,7.76,7.76,19445366787 +브릿지바이오테라퓨틱스,288330,20,956,2,174,22.25,10939214,2781195,52193304,10939214,22.25,393.33,20.96,20.96,9933572094,19.91,19.91,9933572094 +스튜디오미르,408900,21,4280,5,-60,-1.38,9404371,4488514,32729532,9404371,-1.38,209.52,28.73,28.73,43510777333,31.06,31.06,43510777333 +비큐AI,148780,22,2670,5,-85,-3.09,8869402,58702196,31445725,8869402,-3.09,15.11,28.21,28.21,24347781802,29.00,29.00,24347781802 +우리산업홀딩스,072470,23,3870,2,290,8.10,8633281,142562,18887341,8633281,8.10,6055.81,45.71,45.71,34571646096,47.30,47.30,34571646096 +한국화장품,123690,24,9220,2,1940,26.65,8526346,77146,16068000,8526346,26.65,9999.99,53.06,53.06,79113307220,53.40,53.40,79113307220 +씨엑스아이,900120,25,66,2,1,1.54,8121562,4204721,300577845,8121562,1.54,193.15,2.70,2.70,545529482,2.75,2.75,545529482 +삼성중공업,010140,26,16850,5,-590,-3.38,8120848,10001704,880000000,8120848,-3.38,81.19,0.92,0.92,135999755300,0.92,0.92,135999755300 +TIGER 화장품,228790,27,4065,2,130,3.30,7966010,6106738,64740000,7966010,3.30,130.45,12.30,12.30,32468607402,12.34,12.34,32468607402 +헝셩그룹,900270,28,244,2,14,6.09,7771556,2133591,176282336,7771556,6.09,364.25,4.41,4.41,1879087221,4.37,4.37,1879087221 +토니모리,214420,29,12370,2,1610,14.96,7586611,528792,24054799,7586611,14.96,1434.71,31.54,31.54,96070677360,32.29,32.29,96070677360 +티사이언티픽,057680,30,1490,2,238,19.01,7578510,747846,71248501,7578510,19.01,1013.38,10.64,10.64,10956766113,10.32,10.32,10956766113 diff --git a/top30/20250620/top30-av-20250620-122000.csv b/top30/20250620/top30-av-20250620-122000.csv new file mode 100644 index 000000000000..4e650d93633b --- /dev/null +++ b/top30/20250620/top30-av-20250620-122000.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,252670,1,1507,5,-36,-2.33,213052804,245081008,921500000,213052804,-2.33,86.93,23.12,23.12,324875950411,23.39,23.39,324875950411 +이스트아시아홀딩스,900110,2,58,2,3,5.45,58583613,13275022,642650588,58583613,5.45,441.31,9.12,9.12,3446115800,9.25,9.25,3446115800 +대창솔루션,096350,3,493,2,70,16.55,46633656,5964567,163761009,46633656,16.55,781.84,28.48,28.48,23389061027,28.97,28.97,23389061027 +우리기술,032820,4,4180,5,-215,-4.89,35785880,135827488,165530656,35785880,-4.89,26.35,21.62,21.62,155456878254,22.47,22.47,155456878254 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,3,0,0.00,32452453,69552600,1497000000,32452453,0.00,46.66,2.17,2.17,2162232945,2.16,2.16,2162232945 +오르비텍,046120,6,4365,2,430,10.93,30533617,15466013,27449486,30533617,10.93,197.42,111.24,111.24,134633967646,112.37,112.37,134633967646 +KODEX 2차전지산업레버리지,462330,7,814,2,52,6.82,29494444,23026466,259000000,29494444,6.82,128.09,11.39,11.39,23422870437,11.11,11.11,23422870437 +휴림로봇,090710,8,2315,2,160,7.42,26513225,2755182,110237793,26513225,7.42,962.30,24.05,24.05,61622135314,24.15,24.15,61622135314 +KODEX 인버스,114800,9,3725,5,-50,-1.32,26234808,29465736,172800000,26234808,-1.32,89.03,15.18,15.18,98356203130,15.28,15.28,98356203130 +KODEX 코스닥150레버리지,233740,10,8195,2,230,2.89,23684139,23899024,249500000,23684139,2.89,99.10,9.49,9.49,191549151618,9.37,9.37,191549151618 +KODEX 레버리지,122630,11,21965,2,485,2.26,20350300,23060796,119350000,20350300,2.26,88.25,17.05,17.05,442188597609,16.87,16.87,442188597609 +KODEX 코스닥150선물인버스,251340,12,3610,5,-55,-1.50,19060591,27421424,67000000,19060591,-1.50,69.51,28.45,28.45,69291098456,28.65,28.65,69291098456 +미투온,201490,13,6090,2,990,19.41,17788014,24446248,30390092,17788014,19.41,72.76,58.53,58.53,100197254379,54.14,54.14,100197254379 +오가닉티코스메틱,900300,14,501,2,83,19.86,17097974,1017538,96002224,17097974,19.86,1680.33,17.81,17.81,8591944634,17.86,17.86,8591944634 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,16613135,28946980,633000000,16613135,0.00,57.39,2.62,2.62,914913990,2.58,2.58,914913990 +코리아나,027050,16,2925,2,445,17.94,16496932,171925,40000000,16496932,17.94,9595.42,41.24,41.24,48787852910,41.70,41.70,48787852910 +바른손이앤에이,035620,17,590,1,136,29.96,14545469,311804,74439675,14545469,29.96,4664.94,19.54,19.54,8193215026,18.66,18.66,8193215026 +피아이이,452450,18,10550,2,70,0.67,14493378,19903424,35826000,14493378,0.67,72.82,40.45,40.45,156501289445,41.41,41.41,156501289445 +유니슨,018000,19,1489,5,-304,-16.95,13669112,5702508,170505939,13669112,-16.95,239.70,8.02,8.02,19663476256,7.75,7.75,19663476256 +브릿지바이오테라퓨틱스,288330,20,952,2,170,21.74,11050078,2781195,52193304,11050078,21.74,397.31,21.17,21.17,10039502902,20.21,20.21,10039502902 +스튜디오미르,408900,21,4260,5,-80,-1.84,9654135,4488514,32729532,9654135,-1.84,215.09,29.50,29.50,44583328130,31.98,31.98,44583328130 +비큐AI,148780,22,2675,5,-80,-2.90,8938967,58702196,31445725,8938967,-2.90,15.23,28.43,28.43,24534275469,29.17,29.17,24534275469 +티사이언티픽,057680,23,1583,2,331,26.44,8864512,747846,71248501,8864512,26.44,1185.34,12.44,12.44,12956461576,11.49,11.49,12956461576 +우리산업홀딩스,072470,24,3865,2,285,7.96,8774770,142562,18887341,8774770,7.96,6155.06,46.46,46.46,35122068026,48.11,48.11,35122068026 +한국화장품,123690,25,9280,2,2000,27.47,8582253,77146,16068000,8582253,27.47,9999.99,53.41,53.41,79630393445,53.40,53.40,79630393445 +씨엑스아이,900120,26,67,2,2,3.08,8335542,4204721,300577845,8335542,3.08,198.24,2.77,2.77,559663280,2.78,2.78,559663280 +삼성중공업,010140,27,16900,5,-540,-3.10,8250524,10001704,880000000,8250524,-3.10,82.49,0.94,0.94,138188014410,0.93,0.93,138188014410 +TIGER 화장품,228790,28,4080,2,145,3.68,8024046,6106738,64740000,8024046,3.68,131.40,12.39,12.39,32704960315,12.38,12.38,32704960315 +헝셩그룹,900270,29,242,2,12,5.22,7806165,2133591,176282336,7806165,5.22,365.87,4.43,4.43,1887478756,4.42,4.42,1887478756 +토니모리,214420,30,12450,2,1690,15.71,7616939,528792,24054799,7616939,15.71,1440.44,31.66,31.66,96446064790,32.20,32.20,96446064790 diff --git a/top30/20250620/top30-av-20250620-123000.csv b/top30/20250620/top30-av-20250620-123000.csv new file mode 100644 index 000000000000..e9c427731ead --- /dev/null +++ b/top30/20250620/top30-av-20250620-123000.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,252670,1,1504,5,-39,-2.53,222987222,245081008,921500000,222987222,-2.53,90.99,24.20,24.20,339827344006,24.52,24.52,339827344006 +이스트아시아홀딩스,900110,2,57,2,2,3.64,58989117,13275022,642650588,58989117,3.64,444.36,9.18,9.18,3469571887,9.47,9.47,3469571887 +대창솔루션,096350,3,494,2,71,16.78,46999481,5964567,163761009,46999481,16.78,787.98,28.70,28.70,23568933138,29.13,29.13,23568933138 +우리기술,032820,4,4170,5,-225,-5.12,36011250,135827488,165530656,36011250,-5.12,26.51,21.76,21.76,156396992870,22.66,22.66,156396992870 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,3,0,0.00,32974709,69552600,1497000000,32974709,0.00,47.41,2.20,2.20,2197224097,2.19,2.19,2197224097 +오르비텍,046120,6,4330,2,395,10.04,30763772,15466013,27449486,30763772,10.04,198.91,112.07,112.07,135634863971,114.12,114.12,135634863971 +KODEX 2차전지산업레버리지,462330,7,815,2,53,6.96,29858791,23026466,259000000,29858791,6.96,129.67,11.53,11.53,23719750394,11.24,11.24,23719750394 +KODEX 인버스,114800,8,3725,5,-50,-1.32,26832016,29465736,172800000,26832016,-1.32,91.06,15.53,15.53,100581227968,15.63,15.63,100581227968 +휴림로봇,090710,9,2305,2,150,6.96,26659615,2755182,110237793,26659615,6.96,967.62,24.18,24.18,61959923197,24.38,24.38,61959923197 +KODEX 코스닥150레버리지,233740,10,8200,2,235,2.95,23988892,23899024,249500000,23988892,2.95,100.38,9.61,9.61,194047467036,9.48,9.48,194047467036 +KODEX 레버리지,122630,11,21995,2,515,2.40,21334241,23060796,119350000,21334241,2.40,92.51,17.88,17.88,463824181195,17.67,17.67,463824181195 +KODEX 코스닥150선물인버스,251340,12,3605,5,-60,-1.64,19323172,27421424,67000000,19323172,-1.64,70.47,28.84,28.84,70237798905,29.08,29.08,70237798905 +미투온,201490,13,5970,2,870,17.06,18236237,24446248,30390092,18236237,17.06,74.60,60.01,60.01,102907178819,56.72,56.72,102907178819 +오가닉티코스메틱,900300,14,496,2,78,18.66,17359361,1017538,96002224,17359361,18.66,1706.02,18.08,18.08,8722165006,18.32,18.32,8722165006 +코리아나,027050,15,2895,2,415,16.73,16768578,171925,40000000,16768578,16.73,9753.43,41.92,41.92,49582550012,42.82,42.82,49582550012 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,3,0,0.00,16613135,28946980,633000000,16613135,0.00,57.39,2.62,2.62,914913990,2.58,2.58,914913990 +피아이이,452450,17,10600,2,120,1.15,14639723,19903424,35826000,14639723,1.15,73.55,40.86,40.86,158049588060,41.62,41.62,158049588060 +바른손이앤에이,035620,18,590,1,136,29.96,14550519,311804,74439675,14550519,29.96,4666.56,19.55,19.55,8196194526,18.66,18.66,8196194526 +유니슨,018000,19,1526,5,-267,-14.89,14236596,5702508,170505939,14236596,-14.89,249.65,8.35,8.35,20520942858,7.89,7.89,20520942858 +브릿지바이오테라퓨틱스,288330,20,956,2,174,22.25,11156368,2781195,52193304,11156368,22.25,401.14,21.38,21.38,10141007645,20.32,20.32,10141007645 +스튜디오미르,408900,21,4220,5,-120,-2.76,9783806,4488514,32729532,9783806,-2.76,217.97,29.89,29.89,45131255802,32.68,32.68,45131255802 +티사이언티픽,057680,22,1583,2,331,26.44,9407697,747846,71248501,9407697,26.44,1257.97,13.20,13.20,13813422362,12.25,12.25,13813422362 +비큐AI,148780,23,2705,5,-50,-1.81,9124901,58702196,31445725,9124901,-1.81,15.54,29.02,29.02,25034014151,29.43,29.43,25034014151 +우리산업홀딩스,072470,24,3880,2,300,8.38,8832708,142562,18887341,8832708,8.38,6195.70,46.77,46.77,35346171913,48.23,48.23,35346171913 +한국화장품,123690,25,9260,2,1980,27.20,8629736,77146,16068000,8629736,27.20,9999.99,53.71,53.71,80070612215,53.81,53.81,80070612215 +삼성중공업,010140,26,16940,5,-500,-2.87,8582278,10001704,880000000,8582278,-2.87,85.81,0.98,0.98,143805347295,0.96,0.96,143805347295 +씨엑스아이,900120,27,67,2,2,3.08,8405564,4204721,300577845,8405564,3.08,199.91,2.80,2.80,564353754,2.80,2.80,564353754 +TIGER 화장품,228790,28,4070,2,135,3.43,8130738,6106738,64740000,8130738,3.43,133.14,12.56,12.56,33139793714,12.58,12.58,33139793714 +케이지에이,455180,29,5860,2,710,13.79,8064567,1733812,12094172,8064567,13.79,465.14,66.68,66.68,47233979835,66.65,66.65,47233979835 +헝셩그룹,900270,30,242,2,12,5.22,7845421,2133591,176282336,7845421,5.22,367.71,4.45,4.45,1896973211,4.45,4.45,1896973211 diff --git a/top30/20250620/top30-av-20250620-124001.csv b/top30/20250620/top30-av-20250620-124001.csv new file mode 100644 index 000000000000..5a5a0d0b9297 --- /dev/null +++ b/top30/20250620/top30-av-20250620-124001.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,252670,1,1502,5,-41,-2.66,235231713,245081008,921500000,235231713,-2.66,95.98,25.53,25.53,358218103429,25.88,25.88,358218103429 +이스트아시아홀딩스,900110,2,57,2,2,3.64,59588334,13275022,642650588,59588334,3.64,448.88,9.27,9.27,3503784300,9.57,9.57,3503784300 +대창솔루션,096350,3,486,2,63,14.89,47739019,5964567,163761009,47739019,14.89,800.38,29.15,29.15,23930246922,30.07,30.07,23930246922 +우리기술,032820,4,4180,5,-215,-4.89,36160434,135827488,165530656,36160434,-4.89,26.62,21.85,21.85,157018872516,22.69,22.69,157018872516 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,3,0,0.00,33233063,69552600,1497000000,33233063,0.00,47.78,2.22,2.22,2214533815,2.21,2.21,2214533815 +오르비텍,046120,6,4435,2,500,12.71,31083646,15466013,27449486,31083646,12.71,200.98,113.24,113.24,137049624411,112.58,112.58,137049624411 +KODEX 2차전지산업레버리지,462330,7,816,2,54,7.09,30248450,23026466,259000000,30248450,7.09,131.36,11.68,11.68,24037232391,11.37,11.37,24037232391 +KODEX 인버스,114800,8,3722,5,-53,-1.40,27553508,29465736,172800000,27553508,-1.40,93.51,15.95,15.95,103268167679,16.06,16.06,103268167679 +휴림로봇,090710,9,2300,2,145,6.73,26939375,2755182,110237793,26939375,6.73,977.77,24.44,24.44,62602502260,24.69,24.69,62602502260 +KODEX 코스닥150레버리지,233740,10,8210,2,245,3.08,24373438,23899024,249500000,24373438,3.08,101.99,9.77,9.77,197205855942,9.63,9.63,197205855942 +KODEX 레버리지,122630,11,22025,2,545,2.54,22059547,23060796,119350000,22059547,2.54,95.66,18.48,18.48,479801882845,18.25,18.25,479801882845 +KODEX 코스닥150선물인버스,251340,12,3605,5,-60,-1.64,19626963,27421424,67000000,19626963,-1.64,71.58,29.29,29.29,71332563002,29.53,29.53,71332563002 +미투온,201490,13,5870,2,770,15.10,18894225,24446248,30390092,18894225,15.10,77.29,62.17,62.17,106819516929,59.88,59.88,106819516929 +오가닉티코스메틱,900300,14,487,2,69,16.51,17697717,1017538,96002224,17697717,16.51,1739.27,18.43,18.43,8888898755,19.01,19.01,8888898755 +코리아나,027050,15,2930,2,450,18.15,16877848,171925,40000000,16877848,18.15,9816.98,42.19,42.19,49902592572,42.58,42.58,49902592572 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,3,0,0.00,16613135,28946980,633000000,16613135,0.00,57.39,2.62,2.62,914913990,2.58,2.58,914913990 +피아이이,452450,17,10540,2,60,0.57,14859298,19903424,35826000,14859298,0.57,74.66,41.48,41.48,160362703905,42.47,42.47,160362703905 +바른손이앤에이,035620,18,590,1,136,29.96,14602377,311804,74439675,14602377,29.96,4683.19,19.62,19.62,8226790746,18.73,18.73,8226790746 +유니슨,018000,19,1512,5,-281,-15.67,14507544,5702508,170505939,14507544,-15.67,254.41,8.51,8.51,20931428843,8.12,8.12,20931428843 +브릿지바이오테라퓨틱스,288330,20,974,2,192,24.55,11588577,2781195,52193304,11588577,24.55,416.68,22.20,22.20,10560720630,20.77,20.77,10560720630 +티사이언티픽,057680,21,1596,2,344,27.48,10127096,747846,71248501,10127096,27.48,1354.17,14.21,14.21,14950779122,13.15,13.15,14950779122 +스튜디오미르,408900,22,4210,5,-130,-3.00,9892391,4488514,32729532,9892391,-3.00,220.39,30.22,30.22,45587068567,33.08,33.08,45587068567 +비큐AI,148780,23,2690,5,-65,-2.36,9195817,58702196,31445725,9195817,-2.36,15.67,29.24,29.24,25224548011,29.82,29.82,25224548011 +우리산업홀딩스,072470,24,3795,2,215,6.01,8908148,142562,18887341,8908148,6.01,6248.61,47.16,47.16,35636900427,49.72,49.72,35636900427 +삼성중공업,010140,25,16970,5,-470,-2.69,8756722,10001704,880000000,8756722,-2.69,87.55,1.00,1.00,146762883790,0.98,0.98,146762883790 +한국화장품,123690,26,9220,2,1940,26.65,8681979,77146,16068000,8681979,26.65,9999.99,54.03,54.03,80552764350,54.37,54.37,80552764350 +씨엑스아이,900120,27,67,2,2,3.08,8462068,4204721,300577845,8462068,3.08,201.25,2.82,2.82,568100287,2.82,2.82,568100287 +케이지에이,455180,28,5830,2,680,13.20,8362717,1733812,12094172,8362717,13.20,482.33,69.15,69.15,48980678680,69.47,69.47,48980678680 +TIGER 화장품,228790,29,4070,2,135,3.43,8204903,6106738,64740000,8204903,3.43,134.36,12.67,12.67,33441712104,12.69,12.69,33441712104 +헝셩그룹,900270,30,242,2,12,5.22,7890735,2133591,176282336,7890735,5.22,369.83,4.48,4.48,1907939663,4.47,4.47,1907939663 diff --git a/top30/20250620/top30-av-20250620-125001.csv b/top30/20250620/top30-av-20250620-125001.csv new file mode 100644 index 000000000000..42eaa8d2f97b --- /dev/null +++ b/top30/20250620/top30-av-20250620-125001.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,252670,1,1504,5,-39,-2.53,239657226,245081008,921500000,239657226,-2.53,97.79,26.01,26.01,364873103525,26.33,26.33,364873103525 +이스트아시아홀딩스,900110,2,57,2,2,3.64,59779519,13275022,642650588,59779519,3.64,450.32,9.30,9.30,3514717097,9.59,9.59,3514717097 +대창솔루션,096350,3,491,2,68,16.08,48123005,5964567,163761009,48123005,16.08,806.81,29.39,29.39,24119240374,30.00,30.00,24119240374 +우리기술,032820,4,4195,5,-200,-4.55,36502648,135827488,165530656,36502648,-4.55,26.87,22.05,22.05,158456419472,22.82,22.82,158456419472 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,3,0,0.00,34272663,69552600,1497000000,34272663,0.00,49.28,2.29,2.29,2284187015,2.28,2.28,2284187015 +오르비텍,046120,6,4380,2,445,11.31,31306681,15466013,27449486,31306681,11.31,202.42,114.05,114.05,138035311117,114.81,114.81,138035311117 +KODEX 2차전지산업레버리지,462330,7,820,2,58,7.61,30693121,23026466,259000000,30693121,7.61,133.29,11.85,11.85,24401204290,11.49,11.49,24401204290 +KODEX 인버스,114800,8,3725,5,-50,-1.32,27975921,29465736,172800000,27975921,-1.32,94.94,16.19,16.19,104841731137,16.29,16.29,104841731137 +휴림로봇,090710,9,2290,2,135,6.26,27091573,2755182,110237793,27091573,6.26,983.30,24.58,24.58,62951539228,24.94,24.94,62951539228 +KODEX 코스닥150레버리지,233740,10,8205,2,240,3.01,24653971,23899024,249500000,24653971,3.01,103.16,9.88,9.88,199509163789,9.75,9.75,199509163789 +KODEX 레버리지,122630,11,22005,2,525,2.44,22422864,23060796,119350000,22422864,2.44,97.23,18.79,18.79,487796251008,18.57,18.57,487796251008 +KODEX 코스닥150선물인버스,251340,12,3600,5,-65,-1.77,19748797,27421424,67000000,19748797,-1.77,72.02,29.48,29.48,71771715177,29.76,29.76,71771715177 +미투온,201490,13,5810,2,710,13.92,19337082,24446248,30390092,19337082,13.92,79.10,63.63,63.63,109420382604,61.97,61.97,109420382604 +오가닉티코스메틱,900300,14,492,2,74,17.70,18235958,1017538,96002224,18235958,17.70,1792.16,19.00,19.00,9152649783,19.38,19.38,9152649783 +코리아나,027050,15,2905,2,425,17.14,16983416,171925,40000000,16983416,17.14,9878.39,42.46,42.46,50208518598,43.21,43.21,50208518598 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,3,0,0.00,16644419,28946980,633000000,16644419,0.00,57.50,2.63,2.63,916665894,2.59,2.59,916665894 +피아이이,452450,17,10530,2,50,0.48,15055471,19903424,35826000,15055471,0.48,75.64,42.02,42.02,162419042800,43.05,43.05,162419042800 +유니슨,018000,18,1511,5,-282,-15.73,14691014,5702508,170505939,14691014,-15.73,257.62,8.62,8.62,21207316120,8.23,8.23,21207316120 +바른손이앤에이,035620,19,590,1,136,29.96,14602859,311804,74439675,14602859,29.96,4683.35,19.62,19.62,8227075126,18.73,18.73,8227075126 +브릿지바이오테라퓨틱스,288330,20,967,2,185,23.66,11926370,2781195,52193304,11926370,23.66,428.82,22.85,22.85,10890235471,21.58,21.58,10890235471 +티사이언티픽,057680,21,1587,2,335,26.76,10518856,747846,71248501,10518856,26.76,1406.55,14.76,14.76,15570697064,13.77,13.77,15570697064 +스튜디오미르,408900,22,4225,5,-115,-2.65,9938669,4488514,32729532,9938669,-2.65,221.42,30.37,30.37,45781918454,33.11,33.11,45781918454 +비큐AI,148780,23,2665,5,-90,-3.27,9247274,58702196,31445725,9247274,-3.27,15.75,29.41,29.41,25362228440,30.26,30.26,25362228440 +우리산업홀딩스,072470,24,3810,2,230,6.42,8984971,142562,18887341,8984971,6.42,6302.50,47.57,47.57,35933070532,49.93,49.93,35933070532 +삼성중공업,010140,25,16940,5,-500,-2.87,8880239,10001704,880000000,8880239,-2.87,88.79,1.01,1.01,148857856500,1.00,1.00,148857856500 +한국화장품,123690,26,9210,2,1930,26.51,8835405,77146,16068000,8835405,26.51,9999.99,54.99,54.99,81961019720,55.38,55.38,81961019720 +케이지에이,455180,27,5740,2,590,11.46,8749585,1733812,12094172,8749585,11.46,504.64,72.35,72.35,51201241270,73.76,73.76,51201241270 +씨엑스아이,900120,28,67,2,2,3.08,8462704,4204721,300577845,8462704,3.08,201.27,2.82,2.82,568142892,2.82,2.82,568142892 +TIGER 화장품,228790,29,4065,2,130,3.30,8290093,6106738,64740000,8290093,3.30,135.75,12.81,12.81,33787999069,12.84,12.84,33787999069 +더즌,462860,30,4930,2,5,0.10,8071961,16029985,71413257,8071961,0.10,50.36,11.30,11.30,39247801538,11.15,11.15,39247801538 diff --git a/top30/20250620/top30-av-20250620-130000.csv b/top30/20250620/top30-av-20250620-130000.csv new file mode 100644 index 000000000000..a260ac9aa415 --- /dev/null +++ b/top30/20250620/top30-av-20250620-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1505,5,-38,-2.46,243719827,245081008,921500000,243719827,-2.46,99.44,26.45,26.45,370979979511,26.75,26.75,370979979511 +이스트아시아홀딩스,900110,2,58,2,3,5.45,60736770,13275022,642650588,60736770,5.45,457.53,9.45,9.45,3569618423,9.58,9.58,3569618423 +대창솔루션,096350,3,488,2,65,15.37,48526651,5964567,163761009,48526651,15.37,813.58,29.63,29.63,24316119784,30.43,30.43,24316119784 +우리기술,032820,4,4175,5,-220,-5.01,36762949,135827488,165530656,36762949,-5.01,27.07,22.21,22.21,159547260953,23.09,23.09,159547260953 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,3,0,0.00,35995045,69552600,1497000000,35995045,0.00,51.75,2.40,2.40,2399585403,2.39,2.39,2399585403 +오르비텍,046120,6,4400,2,465,11.82,31608003,15466013,27449486,31608003,11.82,204.37,115.15,115.15,139371428032,115.39,115.39,139371428032 +KODEX 2차전지산업레버리지,462330,7,818,2,56,7.35,31459603,23026466,259000000,31459603,7.35,136.62,12.15,12.15,25028657579,11.81,11.81,25028657579 +KODEX 인버스,114800,8,3725,5,-50,-1.32,28554865,29465736,172800000,28554865,-1.32,96.91,16.52,16.52,106998209625,16.62,16.62,106998209625 +휴림로봇,090710,9,2295,2,140,6.50,27300433,2755182,110237793,27300433,6.50,990.88,24.77,24.77,63430123671,25.07,25.07,63430123671 +KODEX 코스닥150레버리지,233740,10,8205,2,240,3.01,24858843,23899024,249500000,24858843,3.01,104.02,9.96,9.96,201192161793,9.83,9.83,201192161793 +KODEX 레버리지,122630,11,22005,2,525,2.44,22694833,23060796,119350000,22694833,2.44,98.41,19.02,19.02,493785171946,18.80,18.80,493785171946 +미투온,201490,12,6010,2,910,17.84,19949317,24446248,30390092,19949317,17.84,81.60,65.64,65.64,113049792874,61.90,61.90,113049792874 +KODEX 코스닥150선물인버스,251340,13,3610,5,-55,-1.50,19880957,27421424,67000000,19880957,-1.50,72.50,29.67,29.67,72248098012,29.87,29.87,72248098012 +오가닉티코스메틱,900300,14,483,2,65,15.55,18454023,1017538,96002224,18454023,15.55,1813.60,19.22,19.22,9258755127,19.97,19.97,9258755127 +코리아나,027050,15,2885,2,405,16.33,17060851,171925,40000000,17060851,16.33,9923.43,42.65,42.65,50432216540,43.70,43.70,50432216540 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,3,0,0.00,16644505,28946980,633000000,16644505,0.00,57.50,2.63,2.63,916670710,2.59,2.59,916670710 +피아이이,452450,17,10480,3,0,0.00,15146857,19903424,35826000,15146857,0.00,76.10,42.28,42.28,163376373360,43.51,43.51,163376373360 +유니슨,018000,18,1498,5,-295,-16.45,14875174,5702508,170505939,14875174,-16.45,260.85,8.72,8.72,21483387801,8.41,8.41,21483387801 +바른손이앤에이,035620,19,590,1,136,29.96,14648412,311804,74439675,14648412,29.96,4697.96,19.68,19.68,8253951396,18.79,18.79,8253951396 +브릿지바이오테라퓨틱스,288330,20,966,2,184,23.53,12091767,2781195,52193304,12091767,23.53,434.77,23.17,23.17,11049431040,21.92,21.92,11049431040 +티사이언티픽,057680,21,1564,2,312,24.92,10825188,747846,71248501,10825188,24.92,1447.52,15.19,15.19,16054887702,14.41,14.41,16054887702 +스튜디오미르,408900,22,4200,5,-140,-3.23,10017620,4488514,32729532,10017620,-3.23,223.18,30.61,30.61,46113675359,33.55,33.55,46113675359 +케이지에이,455180,23,5920,2,770,14.95,9421955,1733812,12094172,9421955,14.95,543.42,77.90,77.90,55187158170,77.08,77.08,55187158170 +비큐AI,148780,24,2675,5,-80,-2.90,9348523,58702196,31445725,9348523,-2.90,15.93,29.73,29.73,25632052505,30.47,30.47,25632052505 +우리산업홀딩스,072470,25,3795,2,215,6.01,9044182,142562,18887341,9044182,6.01,6344.03,47.88,47.88,36158312646,50.45,50.45,36158312646 +삼성중공업,010140,26,16910,5,-530,-3.04,8995158,10001704,880000000,8995158,-3.04,89.94,1.02,1.02,150803920530,1.01,1.01,150803920530 +한국화장품,123690,27,9120,2,1840,25.27,8919727,77146,16068000,8919727,25.27,9999.99,55.51,55.51,82733058190,56.46,56.46,82733058190 +지씨지놈,340450,28,10660,2,1300,13.89,8590875,4544627,23650793,8590875,13.89,189.03,36.32,36.32,87998674955,34.90,34.90,87998674955 +더즌,462860,29,5000,2,75,1.52,8565135,16029985,71413257,8565135,1.52,53.43,11.99,11.99,41705144610,11.68,11.68,41705144610 +씨엑스아이,900120,30,67,2,2,3.08,8547964,4204721,300577845,8547964,3.08,203.29,2.84,2.84,573803228,2.85,2.85,573803228 diff --git a/top30/20250620/top30-av-20250620-131000.csv b/top30/20250620/top30-av-20250620-131000.csv new file mode 100644 index 000000000000..7c072de7deda --- /dev/null +++ b/top30/20250620/top30-av-20250620-131000.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,252670,1,1500,5,-43,-2.79,250844455,245081008,921500000,250844455,-2.79,102.35,27.22,27.22,381685704056,27.61,27.61,381685704056 +이스트아시아홀딩스,900110,2,57,2,2,3.64,61246767,13275022,642650588,61246767,3.64,461.37,9.53,9.53,3599087456,9.83,9.83,3599087456 +대창솔루션,096350,3,491,2,68,16.08,48792773,5964567,163761009,48792773,16.08,818.04,29.80,29.80,24446207170,30.40,30.40,24446207170 +우리기술,032820,4,4175,5,-220,-5.01,36974343,135827488,165530656,36974343,-5.01,27.22,22.34,22.34,160428652765,23.21,23.21,160428652765 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,3,0,0.00,36253292,69552600,1497000000,36253292,0.00,52.12,2.42,2.42,2416887950,2.41,2.41,2416887950 +KODEX 2차전지산업레버리지,462330,6,811,2,49,6.43,32432412,23026466,259000000,32432412,6.43,140.85,12.52,12.52,25820984168,12.29,12.29,25820984168 +오르비텍,046120,7,4395,2,460,11.69,31747986,15466013,27449486,31747986,11.69,205.28,115.66,115.66,139985813757,116.04,116.04,139985813757 +KODEX 인버스,114800,8,3725,5,-50,-1.32,29346454,29465736,172800000,29346454,-1.32,99.60,16.98,16.98,109946848746,17.08,17.08,109946848746 +휴림로봇,090710,9,2290,2,135,6.26,27555975,2755182,110237793,27555975,6.26,1000.15,25.00,25.00,64015653681,25.36,25.36,64015653681 +KODEX 코스닥150레버리지,233740,10,8175,2,210,2.64,25364945,23899024,249500000,25364945,2.64,106.13,10.17,10.17,205335191414,10.07,10.07,205335191414 +KODEX 레버리지,122630,11,22050,2,570,2.65,23193716,23060796,119350000,23193716,2.65,100.58,19.43,19.43,504776475749,19.18,19.18,504776475749 +미투온,201490,12,5850,2,750,14.71,20377606,24446248,30390092,20377606,14.71,83.36,67.05,67.05,115561067169,65.00,65.00,115561067169 +KODEX 코스닥150선물인버스,251340,13,3610,5,-55,-1.50,20304019,27421424,67000000,20304019,-1.50,74.04,30.30,30.30,73775129076,30.50,30.50,73775129076 +오가닉티코스메틱,900300,14,487,2,69,16.51,18705422,1017538,96002224,18705422,16.51,1838.30,19.48,19.48,9380271786,20.06,20.06,9380271786 +코리아나,027050,15,2900,2,420,16.94,17161149,171925,40000000,17161149,16.94,9981.76,42.90,42.90,50723284190,43.73,43.73,50723284190 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,3,0,0.00,16662416,28946980,633000000,16662416,0.00,57.56,2.63,2.63,917673726,2.59,2.59,917673726 +피아이이,452450,17,10430,5,-50,-0.48,15285867,19903424,35826000,15285867,-0.48,76.80,42.67,42.67,164825956250,44.11,44.11,164825956250 +유니슨,018000,18,1481,5,-312,-17.40,15084491,5702508,170505939,15084491,-17.40,264.52,8.85,8.85,21793843826,8.63,8.63,21793843826 +바른손이앤에이,035620,19,590,1,136,29.96,14648639,311804,74439675,14648639,29.96,4698.03,19.68,19.68,8254085326,18.79,18.79,8254085326 +브릿지바이오테라퓨틱스,288330,20,944,2,162,20.72,12308326,2781195,52193304,12308326,20.72,442.56,23.58,23.58,11256852402,22.85,22.85,11256852402 +티사이언티픽,057680,21,1551,2,299,23.88,11208690,747846,71248501,11208690,23.88,1498.80,15.73,15.73,16649453759,15.07,15.07,16649453759 +스튜디오미르,408900,22,4135,5,-205,-4.72,10256450,4488514,32729532,10256450,-4.72,228.50,31.34,31.34,47107276069,34.81,34.81,47107276069 +케이지에이,455180,23,5910,2,760,14.76,9885766,1733812,12094172,9885766,14.76,570.18,81.74,81.74,57952369470,81.08,81.08,57952369470 +더즌,462860,24,5070,2,145,2.94,9801310,16029985,71413257,9801310,2.94,61.14,13.72,13.72,47950002523,13.24,13.24,47950002523 +지씨지놈,340450,25,10740,2,1380,14.74,9759849,4544627,23650793,9759849,14.74,214.76,41.27,41.27,100530980305,39.58,39.58,100530980305 +비큐AI,148780,26,2632,5,-123,-4.46,9541203,58702196,31445725,9541203,-4.46,16.25,30.34,30.34,26142898809,31.59,31.59,26142898809 +삼성중공업,010140,27,17010,5,-430,-2.47,9317392,10001704,880000000,9317392,-2.47,93.16,1.06,1.06,156270776840,1.04,1.04,156270776840 +한국화장품,123690,28,9240,2,1960,26.92,9130217,77146,16068000,9130217,26.92,9999.99,56.82,56.82,84654779975,57.02,57.02,84654779975 +우리산업홀딩스,072470,29,3790,2,210,5.87,9095543,142562,18887341,9095543,5.87,6380.06,48.16,48.16,36352677816,50.78,50.78,36352677816 +씨엑스아이,900120,30,67,2,2,3.08,8772835,4204721,300577845,8772835,3.08,208.64,2.92,2.92,588657887,2.92,2.92,588657887 diff --git a/top30/20250620/top30-av-20250620-132000.csv b/top30/20250620/top30-av-20250620-132000.csv new file mode 100644 index 000000000000..297602cdedd4 --- /dev/null +++ b/top30/20250620/top30-av-20250620-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1501,5,-42,-2.72,260654062,245081008,921500000,260654062,-2.72,106.35,28.29,28.29,396403752094,28.66,28.66,396403752094 +이스트아시아홀딩스,900110,2,58,2,3,5.45,63582445,13275022,642650588,63582445,5.45,478.96,9.89,9.89,3734060274,10.02,10.02,3734060274 +대창솔루션,096350,3,483,2,60,14.18,49323817,5964567,163761009,49323817,14.18,826.95,30.12,30.12,24703558086,31.23,31.23,24703558086 +우리기술,032820,4,4170,5,-225,-5.12,37149148,135827488,165530656,37149148,-5.12,27.35,22.44,22.44,161158767942,23.35,23.35,161158767942 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,3,0,0.00,36640469,69552600,1497000000,36640469,0.00,52.68,2.45,2.45,2442828809,2.44,2.44,2442828809 +KODEX 2차전지산업레버리지,462330,6,807,2,45,5.91,34035557,23026466,259000000,34035557,5.91,147.81,13.14,13.14,27116142448,12.97,12.97,27116142448 +오르비텍,046120,7,4380,2,445,11.31,31921255,15466013,27449486,31921255,11.31,206.40,116.29,116.29,140741226195,117.06,117.06,140741226195 +KODEX 인버스,114800,8,3722,5,-53,-1.40,31094088,29465736,172800000,31094088,-1.40,105.53,17.99,17.99,116449492520,18.11,18.11,116449492520 +휴림로봇,090710,9,2300,2,145,6.73,27806099,2755182,110237793,27806099,6.73,1009.23,25.22,25.22,64591263581,25.48,25.48,64591263581 +KODEX 코스닥150레버리지,233740,10,8200,2,235,2.95,25735196,23899024,249500000,25735196,2.95,107.68,10.31,10.31,208368517768,10.18,10.18,208368517768 +KODEX 레버리지,122630,11,22055,2,575,2.68,23713126,23060796,119350000,23713126,2.68,102.83,19.87,19.87,516235244479,19.61,19.61,516235244479 +KODEX 코스닥150선물인버스,251340,12,3610,5,-55,-1.50,20764134,27421424,67000000,20764134,-1.50,75.72,30.99,30.99,75436073271,31.19,31.19,75436073271 +미투온,201490,13,5740,2,640,12.55,20610991,24446248,30390092,20610991,12.55,84.31,67.82,67.82,116916889264,67.02,67.02,116916889264 +오가닉티코스메틱,900300,14,505,2,87,20.81,19077674,1017538,96002224,19077674,20.81,1874.89,19.87,19.87,9564798413,19.73,19.73,9564798413 +코리아나,027050,15,2950,2,470,18.95,17367684,171925,40000000,17367684,18.95,9999.99,43.42,43.42,51328907860,43.50,43.50,51328907860 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,3,0,0.00,16682516,28946980,633000000,16682516,0.00,57.63,2.64,2.64,918799326,2.59,2.59,918799326 +피아이이,452450,17,10420,5,-60,-0.57,15410087,19903424,35826000,15410087,-0.57,77.42,43.01,43.01,166120136565,44.50,44.50,166120136565 +유니슨,018000,18,1461,5,-332,-18.52,15359958,5702508,170505939,15359958,-18.52,269.35,9.01,9.01,22198175511,8.91,8.91,22198175511 +바른손이앤에이,035620,19,590,1,136,29.96,14649689,311804,74439675,14649689,29.96,4698.36,19.68,19.68,8254704826,18.80,18.80,8254704826 +브릿지바이오테라퓨틱스,288330,20,957,2,175,22.38,12443620,2781195,52193304,12443620,22.38,447.42,23.84,23.84,11385543414,22.79,22.79,11385543414 +티사이언티픽,057680,21,1514,2,262,20.93,11440845,747846,71248501,11440845,20.93,1529.84,16.06,16.06,17004105462,15.76,15.76,17004105462 +지씨지놈,340450,22,10660,2,1300,13.89,10588040,4544627,23650793,10588040,13.89,232.98,44.77,44.77,109433336545,43.41,43.41,109433336545 +스튜디오미르,408900,23,4150,5,-190,-4.38,10331769,4488514,32729532,10331769,-4.38,230.18,31.57,31.57,47419211752,34.91,34.91,47419211752 +더즌,462860,24,5020,2,95,1.93,10289280,16029985,71413257,10289280,1.93,64.19,14.41,14.41,50399104674,14.06,14.06,50399104674 +케이지에이,455180,25,5820,2,670,13.01,10071903,1733812,12094172,10071903,13.01,580.91,83.28,83.28,59037877480,83.87,83.87,59037877480 +비큐AI,148780,26,2620,5,-135,-4.90,9706700,58702196,31445725,9706700,-4.90,16.54,30.87,30.87,26578293518,32.26,32.26,26578293518 +삼성중공업,010140,27,16990,5,-450,-2.58,9486251,10001704,880000000,9486251,-2.58,94.85,1.08,1.08,159140976580,1.06,1.06,159140976580 +한국화장품,123690,28,9400,2,2120,29.12,9345285,77146,16068000,9345285,29.12,9999.99,58.16,58.16,86664884020,57.38,57.38,86664884020 +우리산업홀딩스,072470,29,3805,2,225,6.28,9196145,142562,18887341,9196145,6.28,6450.63,48.69,48.69,36738663273,51.12,51.12,36738663273 +씨엑스아이,900120,30,66,2,1,1.54,8874369,4204721,300577845,8874369,1.54,211.06,2.95,2.95,595374850,3.00,3.00,595374850 diff --git a/top30/20250620/top30-av-20250620-133001.csv b/top30/20250620/top30-av-20250620-133001.csv new file mode 100644 index 000000000000..2bf7df6b0ad4 --- /dev/null +++ b/top30/20250620/top30-av-20250620-133001.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,252670,1,1503,5,-40,-2.59,265629310,245081008,921500000,265629310,-2.59,108.38,28.83,28.83,403872870974,29.16,29.16,403872870974 +이스트아시아홀딩스,900110,2,58,2,3,5.45,64559445,13275022,642650588,64559445,5.45,486.32,10.05,10.05,3790608432,10.17,10.17,3790608432 +대창솔루션,096350,3,488,2,65,15.37,49650408,5964567,163761009,49650408,15.37,832.42,30.32,30.32,24861956061,31.11,31.11,24861956061 +우리기술,032820,4,4105,5,-290,-6.60,38025815,135827488,165530656,38025815,-6.60,28.00,22.97,22.97,164782447520,24.25,24.25,164782447520 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,3,0,0.00,36897366,69552600,1497000000,36897366,0.00,53.05,2.46,2.46,2459987942,2.45,2.45,2459987942 +KODEX 2차전지산업레버리지,462330,6,801,2,39,5.12,34953828,23026466,259000000,34953828,5.12,151.80,13.50,13.50,27854426765,13.43,13.43,27854426765 +오르비텍,046120,7,4325,2,390,9.91,32050915,15466013,27449486,32050915,9.91,207.23,116.76,116.76,141304183729,119.02,119.02,141304183729 +KODEX 인버스,114800,8,3725,5,-50,-1.32,31463415,29465736,172800000,31463415,-1.32,106.78,18.21,18.21,117823686017,18.30,18.30,117823686017 +휴림로봇,090710,9,2315,2,160,7.42,28040243,2755182,110237793,28040243,7.42,1017.73,25.44,25.44,65132294851,25.52,25.52,65132294851 +KODEX 코스닥150레버리지,233740,10,8165,2,200,2.51,26158461,23899024,249500000,26158461,2.51,109.45,10.48,10.48,211832815201,10.40,10.40,211832815201 +KODEX 레버리지,122630,11,22025,2,545,2.54,24160370,23060796,119350000,24160370,2.54,104.77,20.24,20.24,526096007779,20.01,20.01,526096007779 +KODEX 코스닥150선물인버스,251340,12,3615,5,-50,-1.36,21520685,27421424,67000000,21520685,-1.36,78.48,32.12,32.12,78167645901,32.27,32.27,78167645901 +미투온,201490,13,5740,2,640,12.55,20963595,24446248,30390092,20963595,12.55,85.75,68.98,68.98,118957429354,68.19,68.19,118957429354 +오가닉티코스메틱,900300,14,503,2,85,20.33,19689219,1017538,96002224,19689219,20.33,1934.99,20.51,20.51,9873422845,20.45,20.45,9873422845 +코리아나,027050,15,3000,2,520,20.97,17795758,171925,40000000,17795758,20.97,9999.99,44.49,44.49,52599003634,43.83,43.83,52599003634 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,55,5,-1,-1.79,17105553,28946980,633000000,17105553,-1.79,59.09,2.70,2.70,942066365,2.71,2.71,942066365 +유니슨,018000,17,1429,5,-364,-20.30,15782921,5702508,170505939,15782921,-20.30,276.77,9.26,9.26,22807704454,9.36,9.36,22807704454 +피아이이,452450,18,10400,5,-80,-0.76,15566584,19903424,35826000,15566584,-0.76,78.21,43.45,43.45,167755122950,45.02,45.02,167755122950 +바른손이앤에이,035620,19,590,1,136,29.96,14649716,311804,74439675,14649716,29.96,4698.37,19.68,19.68,8254720756,18.80,18.80,8254720756 +브릿지바이오테라퓨틱스,288330,20,948,2,166,21.23,12535498,2781195,52193304,12535498,21.23,450.72,24.02,24.02,11472944988,23.19,23.19,11472944988 +티사이언티픽,057680,21,1511,2,259,20.69,11662982,747846,71248501,11662982,20.69,1559.54,16.37,16.37,17339542495,16.11,16.11,17339542495 +지씨지놈,340450,22,10480,2,1120,11.97,11378349,4544627,23650793,11378349,11.97,250.37,48.11,48.11,117753697290,47.51,47.51,117753697290 +더즌,462860,23,4960,2,35,0.71,10629836,16029985,71413257,10629836,0.71,66.31,14.88,14.88,52095978210,14.71,14.71,52095978210 +스튜디오미르,408900,24,4195,5,-145,-3.34,10591915,4488514,32729532,10591915,-3.34,235.98,32.36,32.36,48513822528,35.33,35.33,48513822528 +케이지에이,455180,25,5760,2,610,11.84,10274355,1733812,12094172,10274355,11.84,592.59,84.95,84.95,60205948085,86.43,86.43,60205948085 +비큐AI,148780,26,2620,5,-135,-4.90,9891569,58702196,31445725,9891569,-4.90,16.85,31.46,31.46,27061842348,32.85,32.85,27061842348 +삼성중공업,010140,27,16910,5,-530,-3.04,9693624,10001704,880000000,9693624,-3.04,96.92,1.10,1.10,162652681470,1.09,1.09,162652681470 +한국화장품,123690,28,9430,2,2150,29.53,9587934,77146,16068000,9587934,29.53,9999.99,59.67,59.67,88946803480,58.70,58.70,88946803480 +우리산업홀딩스,072470,29,3820,2,240,6.70,9296374,142562,18887341,9296374,6.70,6520.93,49.22,49.22,37124420565,51.45,51.45,37124420565 +카카오,035720,30,64800,2,4400,7.28,9239473,14753547,441766501,9239473,7.28,62.63,2.09,2.09,571362805800,2.00,2.00,571362805800 diff --git a/top30/20250620/top30-av-20250620-134000.csv b/top30/20250620/top30-av-20250620-134000.csv new file mode 100644 index 000000000000..5034dc9b1bfd --- /dev/null +++ b/top30/20250620/top30-av-20250620-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1507,5,-36,-2.33,271793426,245081008,921500000,271793426,-2.33,110.90,29.49,29.49,413148260737,29.75,29.75,413148260737 +이스트아시아홀딩스,900110,2,58,2,3,5.45,64927098,13275022,642650588,64927098,5.45,489.09,10.10,10.10,3811819030,10.23,10.23,3811819030 +대창솔루션,096350,3,488,2,65,15.37,49803689,5964567,163761009,49803689,15.37,834.99,30.41,30.41,24936575203,31.20,31.20,24936575203 +우리기술,032820,4,4105,5,-290,-6.60,38445813,135827488,165530656,38445813,-6.60,28.30,23.23,23.23,166509753763,24.50,24.50,166509753763 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,3,0,0.00,37470180,69552600,1497000000,37470180,0.00,53.87,2.50,2.50,2498295052,2.49,2.49,2498295052 +KODEX 2차전지산업레버리지,462330,6,805,2,43,5.64,35580858,23026466,259000000,35580858,5.64,154.52,13.74,13.74,28358902094,13.60,13.60,28358902094 +오르비텍,046120,7,4285,2,350,8.89,32388645,15466013,27449486,32388645,8.89,209.42,117.99,117.99,142757138612,121.37,121.37,142757138612 +KODEX 인버스,114800,8,3730,5,-45,-1.19,31646818,29465736,172800000,31646818,-1.19,107.40,18.31,18.31,118506865078,18.39,18.39,118506865078 +휴림로봇,090710,9,2310,2,155,7.19,28229921,2755182,110237793,28229921,7.19,1024.61,25.61,25.61,65571296721,25.75,25.75,65571296721 +KODEX 코스닥150레버리지,233740,10,8185,2,220,2.76,26464813,23899024,249500000,26464813,2.76,110.74,10.61,10.61,214336306967,10.50,10.50,214336306967 +KODEX 레버리지,122630,11,21975,2,495,2.30,24613655,23060796,119350000,24613655,2.30,106.73,20.62,20.62,536071941769,20.44,20.44,536071941769 +KODEX 코스닥150선물인버스,251340,12,3610,5,-55,-1.50,22213639,27421424,67000000,22213639,-1.50,81.01,33.15,33.15,80670876573,33.35,33.35,80670876573 +미투온,201490,13,5770,2,670,13.14,21237441,24446248,30390092,21237441,13.14,86.87,69.88,69.88,120538885754,68.74,68.74,120538885754 +오가닉티코스메틱,900300,14,490,2,72,17.22,20166799,1017538,96002224,20166799,17.22,1981.92,21.01,21.01,10110007576,21.49,21.49,10110007576 +코리아나,027050,15,3035,2,555,22.38,18801526,171925,40000000,18801526,22.38,9999.99,47.00,47.00,55643954918,45.84,45.84,55643954918 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,3,0,0.00,17110604,28946980,633000000,17110604,0.00,59.11,2.70,2.70,942349221,2.66,2.66,942349221 +유니슨,018000,17,1435,5,-358,-19.97,16084655,5702508,170505939,16084655,-19.97,282.06,9.43,9.43,23238784746,9.50,9.50,23238784746 +피아이이,452450,18,10380,5,-100,-0.95,15664927,19903424,35826000,15664927,-0.95,78.70,43.73,43.73,168777680490,45.39,45.39,168777680490 +바른손이앤에이,035620,19,590,1,136,29.96,14656802,311804,74439675,14656802,29.96,4700.65,19.69,19.69,8258901496,18.80,18.80,8258901496 +브릿지바이오테라퓨틱스,288330,20,951,2,169,21.61,12680593,2781195,52193304,12680593,21.61,455.94,24.30,24.30,11610921243,23.39,23.39,11610921243 +지씨지놈,340450,21,10750,2,1390,14.85,12007087,4544627,23650793,12007087,14.85,264.20,50.77,50.77,124490300305,48.96,48.96,124490300305 +티사이언티픽,057680,22,1510,2,258,20.61,11946004,747846,71248501,11946004,20.61,1597.39,16.77,16.77,17763823092,16.51,16.51,17763823092 +더즌,462860,23,4925,3,0,0.00,10939104,16029985,71413257,10939104,0.00,68.24,15.32,15.32,53624084781,15.25,15.25,53624084781 +스튜디오미르,408900,24,4175,5,-165,-3.80,10663120,4488514,32729532,10663120,-3.80,237.56,32.58,32.58,48811746503,35.72,35.72,48811746503 +케이지에이,455180,25,5770,2,620,12.04,10356149,1733812,12094172,10356149,12.04,597.31,85.63,85.63,60677175080,86.95,86.95,60677175080 +한국화장품,123690,26,9450,2,2170,29.81,10140470,77146,16068000,10140470,29.81,9999.99,63.11,63.11,94169863905,62.02,62.02,94169863905 +비큐AI,148780,27,2635,5,-120,-4.36,9999115,58702196,31445725,9999115,-4.36,17.03,31.80,31.80,27343957560,33.00,33.00,27343957560 +카카오,035720,28,64200,2,3800,6.29,9845066,14753547,441766501,9845066,6.29,66.73,2.23,2.23,610328612250,2.15,2.15,610328612250 +삼성중공업,010140,29,16910,5,-530,-3.04,9796929,10001704,880000000,9796929,-3.04,97.95,1.11,1.11,164399351180,1.10,1.10,164399351180 +우리산업홀딩스,072470,30,3770,2,190,5.31,9392817,142562,18887341,9392817,5.31,6588.58,49.73,49.73,37489113740,52.65,52.65,37489113740 diff --git a/top30/20250620/top30-av-20250620-135000.csv b/top30/20250620/top30-av-20250620-135000.csv new file mode 100644 index 000000000000..2fda59d2f8ec --- /dev/null +++ b/top30/20250620/top30-av-20250620-135000.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,252670,1,1505,5,-38,-2.46,274955081,245081008,921500000,274955081,-2.46,112.19,29.84,29.84,417910393763,30.13,30.13,417910393763 +이스트아시아홀딩스,900110,2,58,2,3,5.45,65213920,13275022,642650588,65213920,5.45,491.25,10.15,10.15,3828262829,10.27,10.27,3828262829 +대창솔루션,096350,3,485,2,62,14.66,50128004,5964567,163761009,50128004,14.66,840.43,30.61,30.61,25093842626,31.59,31.59,25093842626 +우리기술,032820,4,4110,5,-285,-6.48,38750517,135827488,165530656,38750517,-6.48,28.53,23.41,23.41,167761635398,24.66,24.66,167761635398 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,3,0,0.00,37624495,69552600,1497000000,37624495,0.00,54.10,2.51,2.51,2508634156,2.50,2.50,2508634156 +KODEX 2차전지산업레버리지,462330,6,800,2,38,4.99,36507410,23026466,259000000,36507410,4.99,158.55,14.10,14.10,29102487301,14.05,14.05,29102487301 +오르비텍,046120,7,4255,2,320,8.13,32767664,15466013,27449486,32767664,8.13,211.87,119.37,119.37,144372830081,123.61,123.61,144372830081 +KODEX 인버스,114800,8,3727,5,-48,-1.27,31914284,29465736,172800000,31914284,-1.27,108.31,18.47,18.47,119503411123,18.56,18.56,119503411123 +휴림로봇,090710,9,2325,2,170,7.89,28522368,2755182,110237793,28522368,7.89,1035.23,25.87,25.87,66251384861,25.85,25.85,66251384861 +KODEX 코스닥150레버리지,233740,10,8185,2,220,2.76,26721289,23899024,249500000,26721289,2.76,111.81,10.71,10.71,216434681087,10.60,10.60,216434681087 +KODEX 레버리지,122630,11,21995,2,515,2.40,24928707,23060796,119350000,24928707,2.40,108.10,20.89,20.89,542996902153,20.68,20.68,542996902153 +KODEX 코스닥150선물인버스,251340,12,3610,5,-55,-1.50,22325720,27421424,67000000,22325720,-1.50,81.42,33.32,33.32,81075621421,33.52,33.52,81075621421 +미투온,201490,13,5960,2,860,16.86,21625032,24446248,30390092,21625032,16.86,88.46,71.16,71.16,122825274259,67.81,67.81,122825274259 +오가닉티코스메틱,900300,14,470,2,52,12.44,20853589,1017538,96002224,20853589,12.44,2049.42,21.72,21.72,10440533919,23.14,23.14,10440533919 +코리아나,027050,15,2995,2,515,20.77,19404411,171925,40000000,19404411,20.77,9999.99,48.51,48.51,57475164296,47.98,47.98,57475164296 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,3,0,0.00,17110604,28946980,633000000,17110604,0.00,59.11,2.70,2.70,942349221,2.66,2.66,942349221 +유니슨,018000,17,1447,5,-346,-19.30,16278352,5702508,170505939,16278352,-19.30,285.46,9.55,9.55,23516804250,9.53,9.53,23516804250 +피아이이,452450,18,10370,5,-110,-1.05,15800154,19903424,35826000,15800154,-1.05,79.38,44.10,44.10,170177045020,45.81,45.81,170177045020 +바른손이앤에이,035620,19,590,1,136,29.96,14658819,311804,74439675,14658819,29.96,4701.29,19.69,19.69,8260091526,18.81,18.81,8260091526 +브릿지바이오테라퓨틱스,288330,20,977,2,195,24.94,13123140,2781195,52193304,13123140,24.94,471.85,25.14,25.14,12041022031,23.61,23.61,12041022031 +지씨지놈,340450,21,10490,2,1130,12.07,12440169,4544627,23650793,12440169,12.07,273.73,52.60,52.60,129065599385,52.02,52.02,129065599385 +티사이언티픽,057680,22,1502,2,250,19.97,12149198,747846,71248501,12149198,19.97,1624.56,17.05,17.05,18071306559,16.89,16.89,18071306559 +더즌,462860,23,4870,5,-55,-1.12,11331555,16029985,71413257,11331555,-1.12,70.69,15.87,15.87,55540975365,15.97,15.97,55540975365 +스튜디오미르,408900,24,4145,5,-195,-4.49,10722522,4488514,32729532,10722522,-4.49,238.89,32.76,32.76,49058801257,36.16,36.16,49058801257 +케이지에이,455180,25,5670,2,520,10.10,10497030,1733812,12094172,10497030,10.10,605.43,86.79,86.79,61487673755,89.67,89.67,61487673755 +한국화장품,123690,26,9460,1,2180,29.95,10177088,77146,16068000,10177088,29.95,9999.99,63.34,63.34,94516151780,62.18,62.18,94516151780 +카카오,035720,27,64200,2,3800,6.29,10175608,14753547,441766501,10175608,6.29,68.97,2.30,2.30,631540880600,2.23,2.23,631540880600 +비큐AI,148780,28,2625,5,-130,-4.72,10068562,58702196,31445725,10068562,-4.72,17.15,32.02,32.02,27525926353,33.35,33.35,27525926353 +삼성중공업,010140,29,16980,5,-460,-2.64,9958180,10001704,880000000,9958180,-2.64,99.56,1.13,1.13,167126904605,1.12,1.12,167126904605 +우리산업홀딩스,072470,30,3740,2,160,4.47,9437241,142562,18887341,9437241,4.47,6619.75,49.97,49.97,37655916382,53.31,53.31,37655916382 diff --git a/top30/20250620/top30-av-20250620-140000.csv b/top30/20250620/top30-av-20250620-140000.csv new file mode 100644 index 000000000000..b6397b4e19b9 --- /dev/null +++ b/top30/20250620/top30-av-20250620-140000.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,252670,1,1505,5,-38,-2.46,278208841,245081008,921500000,278208841,-2.46,113.52,30.19,30.19,422808954769,30.49,30.49,422808954769 +이스트아시아홀딩스,900110,2,58,2,3,5.45,65959518,13275022,642650588,65959518,5.45,496.87,10.26,10.26,3870843622,10.38,10.38,3870843622 +대창솔루션,096350,3,474,2,51,12.06,50904203,5964567,163761009,50904203,12.06,853.44,31.08,31.08,25465602490,32.81,32.81,25465602490 +우리기술,032820,4,4115,5,-280,-6.37,38991724,135827488,165530656,38991724,-6.37,28.71,23.56,23.56,168753846477,24.77,24.77,168753846477 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,66,5,-1,-1.49,37743724,69552600,1497000000,37743724,-1.49,54.27,2.52,2.52,2516602499,2.55,2.55,2516602499 +KODEX 2차전지산업레버리지,462330,6,798,2,36,4.72,37533526,23026466,259000000,37533526,4.72,163.00,14.49,14.49,29922252505,14.48,14.48,29922252505 +오르비텍,046120,7,4285,2,350,8.89,32998581,15466013,27449486,32998581,8.89,213.36,120.22,120.22,145362448633,123.59,123.59,145362448633 +KODEX 인버스,114800,8,3730,5,-45,-1.19,31971357,29465736,172800000,31971357,-1.19,108.50,18.50,18.50,119716139897,18.57,18.57,119716139897 +휴림로봇,090710,9,2305,2,150,6.96,28740386,2755182,110237793,28740386,6.96,1043.14,26.07,26.07,66754822061,26.27,26.27,66754822061 +KODEX 코스닥150레버리지,233740,10,8170,2,205,2.57,26949791,23899024,249500000,26949791,2.57,112.77,10.80,10.80,218303855809,10.71,10.71,218303855809 +KODEX 레버리지,122630,11,21985,2,505,2.35,25378763,23060796,119350000,25378763,2.35,110.05,21.26,21.26,552892358404,21.07,21.07,552892358404 +KODEX 코스닥150선물인버스,251340,12,3615,5,-50,-1.36,22592954,27421424,67000000,22592954,-1.36,82.39,33.72,33.72,82040342163,33.87,33.87,82040342163 +미투온,201490,13,5930,2,830,16.27,22002103,24446248,30390092,22002103,16.27,90.00,72.40,72.40,125069931724,69.40,69.40,125069931724 +오가닉티코스메틱,900300,14,479,2,61,14.59,21275108,1017538,96002224,21275108,14.59,2090.84,22.16,22.16,10641227192,23.14,23.14,10641227192 +코리아나,027050,15,3025,2,545,21.98,19656840,171925,40000000,19656840,21.98,9999.99,49.14,49.14,58234815434,48.13,48.13,58234815434 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,3,0,0.00,17220605,28946980,633000000,17220605,0.00,59.49,2.72,2.72,948509277,2.68,2.68,948509277 +유니슨,018000,17,1439,5,-354,-19.74,16401163,5702508,170505939,16401163,-19.74,287.61,9.62,9.62,23693264865,9.66,9.66,23693264865 +피아이이,452450,18,10300,5,-180,-1.72,15885062,19903424,35826000,15885062,-1.72,79.81,44.34,44.34,171054106685,46.36,46.36,171054106685 +바른손이앤에이,035620,19,590,1,136,29.96,14660398,311804,74439675,14660398,29.96,4701.80,19.69,19.69,8261023136,18.81,18.81,8261023136 +브릿지바이오테라퓨틱스,288330,20,988,2,206,26.34,13832427,2781195,52193304,13832427,26.34,497.36,26.50,26.50,12741248849,24.71,24.71,12741248849 +지씨지놈,340450,21,10310,2,950,10.15,12867066,4544627,23650793,12867066,10.15,283.13,54.40,54.40,133512707255,54.75,54.75,133512707255 +티사이언티픽,057680,22,1486,2,234,18.69,12350685,747846,71248501,12350685,18.69,1651.50,17.33,17.33,18370652372,17.35,17.35,18370652372 +더즌,462860,23,4920,5,-5,-0.10,11712904,16029985,71413257,11712904,-0.10,73.07,16.40,16.40,57419794609,16.34,16.34,57419794609 +스튜디오미르,408900,24,4155,5,-185,-4.26,10775123,4488514,32729532,10775123,-4.26,240.06,32.92,32.92,49277224656,36.24,36.24,49277224656 +케이지에이,455180,25,5600,2,450,8.74,10715296,1733812,12094172,10715296,8.74,618.02,88.60,88.60,62719757120,92.61,92.61,62719757120 +카카오,035720,26,64700,2,4300,7.12,10527327,14753547,441766501,10527327,7.12,71.35,2.38,2.38,654246203850,2.29,2.29,654246203850 +한국화장품,123690,27,9460,1,2180,29.95,10190649,77146,16068000,10190649,29.95,9999.99,63.42,63.42,94644438840,62.26,62.26,94644438840 +비큐AI,148780,28,2645,5,-110,-3.99,10164086,58702196,31445725,10164086,-3.99,17.31,32.32,32.32,27778378283,33.40,33.40,27778378283 +삼성중공업,010140,29,16940,5,-500,-2.87,10093081,10001704,880000000,10093081,-2.87,100.91,1.15,1.15,169414338695,1.14,1.14,169414338695 +삼성전자,005930,30,59300,2,100,0.17,9900801,16876278,5919637922,9900801,0.17,58.67,0.17,0.17,588608016450,0.17,0.17,588608016450 diff --git a/top30/20250620/top30-av-20250620-141001.csv b/top30/20250620/top30-av-20250620-141001.csv new file mode 100644 index 000000000000..dc313ca34a4f --- /dev/null +++ b/top30/20250620/top30-av-20250620-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1507,5,-36,-2.33,281484550,245081008,921500000,281484550,-2.33,114.85,30.55,30.55,427742785102,30.80,30.80,427742785102 +이스트아시아홀딩스,900110,2,58,2,3,5.45,66278685,13275022,642650588,66278685,5.45,499.27,10.31,10.31,3889098060,10.43,10.43,3889098060 +대창솔루션,096350,3,471,2,48,11.35,51762762,5964567,163761009,51762762,11.35,867.84,31.61,31.61,25871237163,33.54,33.54,25871237163 +우리기술,032820,4,4100,5,-295,-6.71,39370621,135827488,165530656,39370621,-6.71,28.99,23.78,23.78,170308989806,25.09,25.09,170308989806 +KODEX 2차전지산업레버리지,462330,5,802,2,40,5.25,38161255,23026466,259000000,38161255,5.25,165.73,14.73,14.73,30423845488,14.65,14.65,30423845488 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,67,3,0,0.00,37964366,69552600,1497000000,37964366,0.00,54.58,2.54,2.54,2531370513,2.52,2.52,2531370513 +오르비텍,046120,7,4205,2,270,6.86,33198005,15466013,27449486,33198005,6.86,214.65,120.94,120.94,146207673743,126.67,126.67,146207673743 +KODEX 인버스,114800,8,3725,5,-50,-1.32,32409744,29465736,172800000,32409744,-1.32,109.99,18.76,18.76,121350935246,18.85,18.85,121350935246 +휴림로봇,090710,9,2285,2,130,6.03,29117632,2755182,110237793,29117632,6.03,1056.83,26.41,26.41,67617879925,26.84,26.84,67617879925 +KODEX 코스닥150레버리지,233740,10,8180,2,215,2.70,27240000,23899024,249500000,27240000,2.70,113.98,10.92,10.92,220675167027,10.81,10.81,220675167027 +KODEX 레버리지,122630,11,21960,2,480,2.23,26011264,23060796,119350000,26011264,2.23,112.79,21.79,21.79,566793617989,21.63,21.63,566793617989 +KODEX 코스닥150선물인버스,251340,12,3610,5,-55,-1.50,23236510,27421424,67000000,23236510,-1.50,84.74,34.68,34.68,84365984415,34.88,34.88,84365984415 +미투온,201490,13,5940,2,840,16.47,22428568,24446248,30390092,22428568,16.47,91.75,73.80,73.80,127625781344,70.70,70.70,127625781344 +오가닉티코스메틱,900300,14,477,2,59,14.11,21462152,1017538,96002224,21462152,14.11,2109.22,22.36,22.36,10730502256,23.43,23.43,10730502256 +코리아나,027050,15,3095,2,615,24.80,20410754,171925,40000000,20410754,24.80,9999.99,51.03,51.03,60549198245,48.91,48.91,60549198245 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,3,0,0.00,17229533,28946980,633000000,17229533,0.00,59.52,2.72,2.72,949009245,2.68,2.68,949009245 +유니슨,018000,17,1414,5,-379,-21.14,16919673,5702508,170505939,16919673,-21.14,296.71,9.92,9.92,24427773210,10.13,10.13,24427773210 +피아이이,452450,18,10290,5,-190,-1.81,16067792,19903424,35826000,16067792,-1.81,80.73,44.85,44.85,172931963385,46.91,46.91,172931963385 +바른손이앤에이,035620,19,590,1,136,29.96,14661203,311804,74439675,14661203,29.96,4702.06,19.70,19.70,8261498086,18.81,18.81,8261498086 +브릿지바이오테라퓨틱스,288330,20,998,2,216,27.62,14348235,2781195,52193304,14348235,27.62,515.90,27.49,27.49,13253936514,25.44,25.44,13253936514 +지씨지놈,340450,21,10120,2,760,8.12,13322559,4544627,23650793,13322559,8.12,293.15,56.33,56.33,138175795585,57.73,57.73,138175795585 +티사이언티픽,057680,22,1490,2,238,19.01,12534799,747846,71248501,12534799,19.01,1676.12,17.59,17.59,18642259381,17.56,17.56,18642259381 +더즌,462860,23,4930,2,5,0.10,11980250,16029985,71413257,11980250,0.10,74.74,16.78,16.78,58731665330,16.68,16.68,58731665330 +카카오,035720,24,65000,2,4600,7.62,11355676,14753547,441766501,11355676,7.62,76.97,2.57,2.57,708074514350,2.47,2.47,708074514350 +케이지에이,455180,25,5550,2,400,7.77,10908068,1733812,12094172,10908068,7.77,629.14,90.19,90.19,63788928745,95.03,95.03,63788928745 +스튜디오미르,408900,26,4160,5,-180,-4.15,10845140,4488514,32729532,10845140,-4.15,241.62,33.14,33.14,49567889208,36.41,36.41,49567889208 +삼성중공업,010140,27,16860,5,-580,-3.33,10257674,10001704,880000000,10257674,-3.33,102.56,1.17,1.17,172194910950,1.16,1.16,172194910950 +비큐AI,148780,28,2620,5,-135,-4.90,10251069,58702196,31445725,10251069,-4.90,17.46,32.60,32.60,28007569878,33.99,33.99,28007569878 +삼성전자,005930,29,59300,2,100,0.17,10218630,16876278,5919637922,10218630,0.17,60.55,0.17,0.17,607456251900,0.17,0.17,607456251900 +한국화장품,123690,30,9460,1,2180,29.95,10193966,77146,16068000,10193966,29.95,9999.99,63.44,63.44,94675817660,62.29,62.29,94675817660 diff --git a/top30/20250620/top30-av-20250620-142001.csv b/top30/20250620/top30-av-20250620-142001.csv new file mode 100644 index 000000000000..3ef25e28d8bd --- /dev/null +++ b/top30/20250620/top30-av-20250620-142001.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,252670,1,1505,5,-38,-2.46,286183913,245081008,921500000,286183913,-2.46,116.77,31.06,31.06,434826904265,31.35,31.35,434826904265 +이스트아시아홀딩스,900110,2,58,2,3,5.45,66495187,13275022,642650588,66495187,5.45,500.90,10.35,10.35,3901527784,10.47,10.47,3901527784 +대창솔루션,096350,3,469,2,46,10.87,52196530,5964567,163761009,52196530,10.87,875.11,31.87,31.87,26075486046,33.95,33.95,26075486046 +우리기술,032820,4,4065,5,-330,-7.51,40515049,135827488,165530656,40515049,-7.51,29.83,24.48,24.48,174967508442,26.00,26.00,174967508442 +KODEX 2차전지산업레버리지,462330,5,804,2,42,5.51,38576946,23026466,259000000,38576946,5.51,167.53,14.89,14.89,30757760415,14.77,14.77,30757760415 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,67,3,0,0.00,38407507,69552600,1497000000,38407507,0.00,55.22,2.57,2.57,2560895763,2.55,2.55,2560895763 +오르비텍,046120,7,4275,2,340,8.64,33383759,15466013,27449486,33383759,8.64,215.85,121.62,121.62,146994296827,125.27,125.27,146994296827 +KODEX 인버스,114800,8,3730,5,-45,-1.19,33223019,29465736,172800000,33223019,-1.19,112.75,19.23,19.23,124384343320,19.30,19.30,124384343320 +휴림로봇,090710,9,2285,2,130,6.03,29235043,2755182,110237793,29235043,6.03,1061.09,26.52,26.52,67886324486,26.95,26.95,67886324486 +KODEX 코스닥150레버리지,233740,10,8195,2,230,2.89,27675469,23899024,249500000,27675469,2.89,115.80,11.09,11.09,224241281779,10.97,10.97,224241281779 +KODEX 레버리지,122630,11,21985,2,505,2.35,26466440,23060796,119350000,26466440,2.35,114.77,22.18,22.18,576790994223,21.98,21.98,576790994223 +KODEX 코스닥150선물인버스,251340,12,3605,5,-60,-1.64,23504448,27421424,67000000,23504448,-1.64,85.72,35.08,35.08,85333034441,35.33,35.33,85333034441 +미투온,201490,13,5920,2,820,16.08,22668942,24446248,30390092,22668942,16.08,92.73,74.59,74.59,129042974949,71.73,71.73,129042974949 +오가닉티코스메틱,900300,14,488,2,70,16.75,21780945,1017538,96002224,21780945,16.75,2140.55,22.69,22.69,10885175135,23.23,23.23,10885175135 +코리아나,027050,15,3125,2,645,26.01,21769581,171925,40000000,21769581,26.01,9999.99,54.42,54.42,64795564572,51.84,51.84,64795564572 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,3,0,0.00,17450810,28946980,633000000,17450810,0.00,60.29,2.76,2.76,961184481,2.71,2.71,961184481 +유니슨,018000,17,1411,5,-382,-21.31,17112511,5702508,170505939,17112511,-21.31,300.09,10.04,10.04,24699404294,10.27,10.27,24699404294 +피아이이,452450,18,10310,5,-170,-1.62,16141931,19903424,35826000,16141931,-1.62,81.10,45.06,45.06,173694170325,47.02,47.02,173694170325 +브릿지바이오테라퓨틱스,288330,19,1005,2,223,28.52,15258399,2781195,52193304,15258399,28.52,548.63,29.23,29.23,14163244738,27.00,27.00,14163244738 +바른손이앤에이,035620,20,590,1,136,29.96,14661252,311804,74439675,14661252,29.96,4702.07,19.70,19.70,8261526996,18.81,18.81,8261526996 +지씨지놈,340450,21,10290,2,930,9.94,13684398,4544627,23650793,13684398,9.94,301.11,57.86,57.86,141869578365,58.29,58.29,141869578365 +티사이언티픽,057680,22,1489,2,237,18.93,12706302,747846,71248501,12706302,18.93,1699.05,17.83,17.83,18899652543,17.81,17.81,18899652543 +더즌,462860,23,4985,2,60,1.22,12656423,16029985,71413257,12656423,1.22,78.95,17.72,17.72,62105105991,17.45,17.45,62105105991 +카카오,035720,24,64700,2,4300,7.12,11648199,14753547,441766501,11648199,7.12,78.95,2.64,2.64,727068352550,2.54,2.54,727068352550 +케이지에이,455180,25,5490,2,340,6.60,11088604,1733812,12094172,11088604,6.60,639.55,91.69,91.69,64783886075,97.57,97.57,64783886075 +스튜디오미르,408900,26,4165,5,-175,-4.03,10865651,4488514,32729532,10865651,-4.03,242.08,33.20,33.20,49653457347,36.42,36.42,49653457347 +삼성전자,005930,27,59300,2,100,0.17,10527471,16876278,5919637922,10527471,0.17,62.38,0.18,0.18,625770657700,0.18,0.18,625770657700 +삼성중공업,010140,28,16830,5,-610,-3.50,10516483,10001704,880000000,10516483,-3.50,105.15,1.20,1.20,176548974265,1.19,1.19,176548974265 +비큐AI,148780,29,2625,5,-130,-4.72,10350844,58702196,31445725,10350844,-4.72,17.63,32.92,32.92,28268540408,34.25,34.25,28268540408 +한국화장품,123690,30,9460,1,2180,29.95,10198923,77146,16068000,10198923,29.95,9999.99,63.47,63.47,94722710880,62.32,62.32,94722710880 diff --git a/top30/20250620/top30-av-20250620-143001.csv b/top30/20250620/top30-av-20250620-143001.csv new file mode 100644 index 000000000000..fbd2af17b44d --- /dev/null +++ b/top30/20250620/top30-av-20250620-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1507,5,-36,-2.33,288731607,245081008,921500000,288731607,-2.33,117.81,31.33,31.33,438662086032,31.59,31.59,438662086032 +이스트아시아홀딩스,900110,2,58,2,3,5.45,66748011,13275022,642650588,66748011,5.45,502.81,10.39,10.39,3916046293,10.51,10.51,3916046293 +대창솔루션,096350,3,475,2,52,12.29,52491284,5964567,163761009,52491284,12.29,880.05,32.05,32.05,26214720969,33.70,33.70,26214720969 +우리기술,032820,4,4155,5,-240,-5.46,41222691,135827488,165530656,41222691,-5.46,30.35,24.90,24.90,177892309115,25.86,25.86,177892309115 +KODEX 2차전지산업레버리지,462330,5,803,2,41,5.38,38913660,23026466,259000000,38913660,5.38,169.00,15.02,15.02,31028349452,14.92,14.92,31028349452 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,67,3,0,0.00,38757781,69552600,1497000000,38757781,0.00,55.72,2.59,2.59,2584326121,2.58,2.58,2584326121 +오르비텍,046120,7,4295,2,360,9.15,33617225,15466013,27449486,33617225,9.15,217.36,122.47,122.47,147996891330,125.53,125.53,147996891330 +KODEX 인버스,114800,8,3725,5,-50,-1.32,33296491,29465736,172800000,33296491,-1.32,113.00,19.27,19.27,124658092604,19.37,19.37,124658092604 +휴림로봇,090710,9,2310,2,155,7.19,29372436,2755182,110237793,29372436,7.19,1066.08,26.64,26.64,68202616290,26.78,26.78,68202616290 +KODEX 코스닥150레버리지,233740,10,8215,2,250,3.14,28289726,23899024,249500000,28289726,3.14,118.37,11.34,11.34,229283942389,11.19,11.19,229283942389 +KODEX 레버리지,122630,11,21980,2,500,2.33,26874355,23060796,119350000,26874355,2.33,116.54,22.52,22.52,585762037788,22.33,22.33,585762037788 +KODEX 코스닥150선물인버스,251340,12,3605,5,-60,-1.64,24220980,27421424,67000000,24220980,-1.64,88.33,36.15,36.15,87916098222,36.40,36.40,87916098222 +미투온,201490,13,6190,2,1090,21.37,23620977,24446248,30390092,23620977,21.37,96.62,77.73,77.73,134876196009,71.70,71.70,134876196009 +코리아나,027050,14,3130,2,650,26.21,22463381,171925,40000000,22463381,26.21,9999.99,56.16,56.16,66964532915,53.49,53.49,66964532915 +오가닉티코스메틱,900300,15,478,2,60,14.35,21973800,1017538,96002224,21973800,14.35,2159.51,22.89,22.89,10977862335,23.92,23.92,10977862335 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,3,0,0.00,17451810,28946980,633000000,17451810,0.00,60.29,2.76,2.76,961240481,2.71,2.71,961240481 +유니슨,018000,17,1425,5,-368,-20.52,17201833,5702508,170505939,17201833,-20.52,301.65,10.09,10.09,24825995445,10.22,10.22,24825995445 +피아이이,452450,18,10310,5,-170,-1.62,16187115,19903424,35826000,16187115,-1.62,81.33,45.18,45.18,174160456145,47.15,47.15,174160456145 +브릿지바이오테라퓨틱스,288330,19,994,2,212,27.11,15944749,2781195,52193304,15944749,27.11,573.31,30.55,30.55,14848705283,28.62,28.62,14848705283 +바른손이앤에이,035620,20,590,1,136,29.96,14662050,311804,74439675,14662050,29.96,4702.33,19.70,19.70,8261997816,18.81,18.81,8261997816 +지씨지놈,340450,21,10140,2,780,8.33,13886054,4544627,23650793,13886054,8.33,305.55,58.71,58.71,143931589530,60.02,60.02,143931589530 +더즌,462860,22,4960,2,35,0.71,12954822,16029985,71413257,12954822,0.71,80.82,18.14,18.14,63589141126,17.95,17.95,63589141126 +티사이언티픽,057680,23,1467,2,215,17.17,12828992,747846,71248501,12828992,17.17,1715.46,18.01,18.01,19080442803,18.26,18.26,19080442803 +카카오,035720,24,64900,2,4500,7.45,11817054,14753547,441766501,11817054,7.45,80.10,2.67,2.67,738015317650,2.57,2.57,738015317650 +케이지에이,455180,25,5510,2,360,6.99,11140488,1733812,12094172,11140488,6.99,642.54,92.11,92.11,65069431725,97.64,97.64,65069431725 +스튜디오미르,408900,26,4150,5,-190,-4.38,10904946,4488514,32729532,10904946,-4.38,242.95,33.32,33.32,49816757887,36.68,36.68,49816757887 +삼성중공업,010140,27,16800,5,-640,-3.67,10692576,10001704,880000000,10692576,-3.67,106.91,1.22,1.22,179509491350,1.21,1.21,179509491350 +삼성전자,005930,28,59300,2,100,0.17,10686458,16876278,5919637922,10686458,0.17,63.32,0.18,0.18,635199840650,0.18,0.18,635199840650 +데이타솔루션,263800,29,6430,2,1280,24.85,10648230,206240,16219380,10648230,24.85,5163.03,65.65,65.65,63336874570,60.73,60.73,63336874570 +비큐AI,148780,30,2640,5,-115,-4.17,10418554,58702196,31445725,10418554,-4.17,17.75,33.13,33.13,28447046343,34.27,34.27,28447046343 diff --git a/top30/20250620/top30-av-20250620-144000.csv b/top30/20250620/top30-av-20250620-144000.csv new file mode 100644 index 000000000000..f9f18940d7e9 --- /dev/null +++ b/top30/20250620/top30-av-20250620-144000.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,252670,1,1505,5,-38,-2.46,293562676,245081008,921500000,293562676,-2.46,119.78,31.86,31.86,445938064007,32.15,32.15,445938064007 +이스트아시아홀딩스,900110,2,58,2,3,5.45,67197262,13275022,642650588,67197262,5.45,506.19,10.46,10.46,3941735858,10.58,10.58,3941735858 +대창솔루션,096350,3,474,2,51,12.06,53255981,5964567,163761009,53255981,12.06,892.87,32.52,32.52,26581121023,34.24,34.24,26581121023 +우리기술,032820,4,4175,5,-220,-5.01,41628495,135827488,165530656,41628495,-5.01,30.65,25.15,25.15,179584503194,25.99,25.99,179584503194 +KODEX 2차전지산업레버리지,462330,5,805,2,43,5.64,40023053,23026466,259000000,40023053,5.64,173.81,15.45,15.45,31920928860,15.31,15.31,31920928860 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,67,3,0,0.00,39007149,69552600,1497000000,39007149,0.00,56.08,2.61,2.61,2601033777,2.59,2.59,2601033777 +오르비텍,046120,7,4300,2,365,9.28,33710968,15466013,27449486,33710968,9.28,217.97,122.81,122.81,148398525025,125.73,125.73,148398525025 +KODEX 인버스,114800,8,3725,5,-50,-1.32,33381743,29465736,172800000,33381743,-1.32,113.29,19.32,19.32,124975882679,19.42,19.42,124975882679 +휴림로봇,090710,9,2300,2,145,6.73,29577092,2755182,110237793,29577092,6.73,1073.51,26.83,26.83,68675894230,27.09,27.09,68675894230 +KODEX 코스닥150레버리지,233740,10,8230,2,265,3.33,29024989,23899024,249500000,29024989,3.33,121.45,11.63,11.63,235333798356,11.46,11.46,235333798356 +KODEX 레버리지,122630,11,21990,2,510,2.37,27145437,23060796,119350000,27145437,2.37,117.71,22.74,22.74,591720203370,22.55,22.55,591720203370 +미투온,201490,12,6630,1,1530,30.00,25925139,24446248,30390092,25925139,30.00,106.05,85.31,85.31,149826596069,74.36,74.36,149826596069 +KODEX 코스닥150선물인버스,251340,13,3595,5,-70,-1.91,24646926,27421424,67000000,24646926,-1.91,89.88,36.79,36.79,89449397846,37.14,37.14,89449397846 +코리아나,027050,14,3140,2,660,26.61,22868090,171925,40000000,22868090,26.61,9999.99,57.17,57.17,68221746878,54.32,54.32,68221746878 +오가닉티코스메틱,900300,15,476,2,58,13.88,22204208,1017538,96002224,22204208,13.88,2182.15,23.13,23.13,11087447888,24.26,24.26,11087447888 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,55,5,-1,-1.79,18727388,28946980,633000000,18727388,-1.79,64.70,2.96,2.96,1031397271,2.96,2.96,1031397271 +유니슨,018000,17,1427,5,-366,-20.41,17341051,5702508,170505939,17341051,-20.41,304.10,10.17,10.17,25024788737,10.29,10.29,25024788737 +브릿지바이오테라퓨틱스,288330,18,986,2,204,26.09,16353782,2781195,52193304,16353782,26.09,588.01,31.33,31.33,15254948529,29.64,29.64,15254948529 +피아이이,452450,19,10300,5,-180,-1.72,16250604,19903424,35826000,16250604,-1.72,81.65,45.36,45.36,174816076555,47.37,47.37,174816076555 +바른손이앤에이,035620,20,590,1,136,29.96,14665406,311804,74439675,14665406,29.96,4703.41,19.70,19.70,8263977856,18.82,18.82,8263977856 +모아데이타,288980,21,1537,2,190,14.11,14355368,328493,34556562,14355368,14.11,4370.07,41.54,41.54,21427725920,40.34,40.34,21427725920 +지씨지놈,340450,22,10360,2,1000,10.68,14066532,4544627,23650793,14066532,10.68,309.52,59.48,59.48,145780531435,59.50,59.50,145780531435 +더즌,462860,23,5030,2,105,2.13,13300912,16029985,71413257,13300912,2.13,82.98,18.63,18.63,65316780788,18.18,18.18,65316780788 +티사이언티픽,057680,24,1470,2,218,17.41,12971120,747846,71248501,12971120,17.41,1734.46,18.21,18.21,19289239894,18.42,18.42,19289239894 +카카오,035720,25,66000,2,5600,9.27,12479987,14753547,441766501,12479987,9.27,84.59,2.83,2.83,781340649100,2.68,2.68,781340649100 +데이타솔루션,263800,26,6410,2,1260,24.47,12383810,206240,16219380,12383810,24.47,6004.56,76.35,76.35,74586589200,71.74,71.74,74586589200 +케이지에이,455180,27,5490,2,340,6.60,11207369,1733812,12094172,11207369,6.60,646.40,92.67,92.67,65437422150,98.55,98.55,65437422150 +삼성중공업,010140,28,16760,5,-680,-3.90,10978873,10001704,880000000,10978873,-3.90,109.77,1.25,1.25,184316180900,1.25,1.25,184316180900 +스튜디오미르,408900,29,4160,5,-180,-4.15,10946139,4488514,32729532,10946139,-4.15,243.87,33.44,33.44,49987913917,36.71,36.71,49987913917 +삼성전자,005930,30,59300,2,100,0.17,10940594,16876278,5919637922,10940594,0.17,64.83,0.18,0.18,650261132000,0.19,0.19,650261132000 diff --git a/top30/20250620/top30-av-20250620-145000.csv b/top30/20250620/top30-av-20250620-145000.csv new file mode 100644 index 000000000000..18388d78298b --- /dev/null +++ b/top30/20250620/top30-av-20250620-145000.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,252670,1,1503,5,-40,-2.59,298990280,245081008,921500000,298990280,-2.59,122.00,32.45,32.45,454098204802,32.79,32.79,454098204802 +이스트아시아홀딩스,900110,2,58,2,3,5.45,69146637,13275022,642650588,69146637,5.45,520.88,10.76,10.76,4054852500,10.88,10.88,4054852500 +대창솔루션,096350,3,477,2,54,12.77,53418851,5964567,163761009,53418851,12.77,895.60,32.62,32.62,26658555039,34.13,34.13,26658555039 +우리기술,032820,4,4175,5,-220,-5.01,41981144,135827488,165530656,41981144,-5.01,30.91,25.36,25.36,181057328645,26.20,26.20,181057328645 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,3,0,0.00,41608098,69552600,1497000000,41608098,0.00,59.82,2.78,2.78,2775301560,2.77,2.77,2775301560 +KODEX 2차전지산업레버리지,462330,6,808,2,46,6.04,40964795,23026466,259000000,40964795,6.04,177.90,15.82,15.82,32681272376,15.62,15.62,32681272376 +KODEX 인버스,114800,7,3725,5,-50,-1.32,34524374,29465736,172800000,34524374,-1.32,117.17,19.98,19.98,129232152274,20.08,20.08,129232152274 +오르비텍,046120,8,4315,2,380,9.66,33917515,15466013,27449486,33917515,9.66,219.30,123.56,123.56,149288738812,126.04,126.04,149288738812 +휴림로봇,090710,9,2295,2,140,6.50,29731258,2755182,110237793,29731258,6.50,1079.10,26.97,26.97,69030021041,27.29,27.29,69030021041 +KODEX 코스닥150레버리지,233740,10,8230,2,265,3.33,29543856,23899024,249500000,29543856,3.33,123.62,11.84,11.84,239606057359,11.67,11.67,239606057359 +KODEX 레버리지,122630,11,22020,2,540,2.51,27664083,23060796,119350000,27664083,2.51,119.96,23.18,23.18,603142229734,22.95,22.95,603142229734 +미투온,201490,12,6630,1,1530,30.00,26042688,24446248,30390092,26042688,30.00,106.53,85.69,85.69,150605945939,74.75,74.75,150605945939 +KODEX 코스닥150선물인버스,251340,13,3600,5,-65,-1.77,25749043,27421424,67000000,25749043,-1.77,93.90,38.43,38.43,93415847038,38.73,38.73,93415847038 +코리아나,027050,14,3190,2,710,28.63,24043529,171925,40000000,24043529,28.63,9999.99,60.11,60.11,71962806471,56.40,56.40,71962806471 +오가닉티코스메틱,900300,15,473,2,55,13.16,22399250,1017538,96002224,22399250,13.16,2201.32,23.33,23.33,11179711868,24.62,24.62,11179711868 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,3,0,0.00,20041586,28946980,633000000,20041586,0.00,69.24,3.17,3.17,1103689780,3.11,3.11,1103689780 +유니슨,018000,17,1429,5,-364,-20.30,17519089,5702508,170505939,17519089,-20.30,307.22,10.27,10.27,25278736406,10.37,10.37,25278736406 +브릿지바이오테라퓨틱스,288330,18,980,2,198,25.32,16806466,2781195,52193304,16806466,25.32,604.29,32.20,32.20,15698748207,30.69,30.69,15698748207 +피아이이,452450,19,10350,5,-130,-1.24,16309324,19903424,35826000,16309324,-1.24,81.94,45.52,45.52,175424541430,47.31,47.31,175424541430 +모아데이타,288980,20,1491,2,144,10.69,15701258,328493,34556562,15701258,10.69,4779.78,45.44,45.44,23457213675,45.53,45.53,23457213675 +바른손이앤에이,035620,21,590,1,136,29.96,14665418,311804,74439675,14665418,29.96,4703.41,19.70,19.70,8263984936,18.82,18.82,8263984936 +지씨지놈,340450,22,10240,2,880,9.40,14180111,4544627,23650793,14180111,9.40,312.02,59.96,59.96,146948728645,60.68,60.68,146948728645 +더즌,462860,23,5010,2,85,1.73,13762309,16029985,71413257,13762309,1.73,85.85,19.27,19.27,67631680263,18.90,18.90,67631680263 +데이타솔루션,263800,24,6310,2,1160,22.52,13345285,206240,16219380,13345285,22.52,6470.75,82.28,82.28,80666815065,78.82,78.82,80666815065 +티사이언티픽,057680,25,1476,2,224,17.89,13096810,747846,71248501,13096810,17.89,1751.27,18.38,18.38,19473492424,18.52,18.52,19473492424 +카카오,035720,26,65800,2,5400,8.94,13071064,14753547,441766501,13071064,8.94,88.60,2.96,2.96,820291041350,2.82,2.82,820291041350 +삼성중공업,010140,27,16790,5,-650,-3.73,11399699,10001704,880000000,11399699,-3.73,113.98,1.30,1.30,191369139555,1.30,1.30,191369139555 +삼성전자,005930,28,59350,2,150,0.25,11296366,16876278,5919637922,11296366,0.25,66.94,0.19,0.19,671358209050,0.19,0.19,671358209050 +케이지에이,455180,29,5490,2,340,6.60,11281366,1733812,12094172,11281366,6.60,650.67,93.28,93.28,65844363965,99.17,99.17,65844363965 +스튜디오미르,408900,30,4175,5,-165,-3.80,10999647,4488514,32729532,10999647,-3.80,245.06,33.61,33.61,50210697352,36.75,36.75,50210697352 diff --git a/top30/20250620/top30-av-20250620-150000.csv b/top30/20250620/top30-av-20250620-150000.csv new file mode 100644 index 000000000000..fa5c3a4444ce --- /dev/null +++ b/top30/20250620/top30-av-20250620-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1502,5,-41,-2.66,303282482,245081008,921500000,303282482,-2.66,123.75,32.91,32.91,460546671451,33.27,33.27,460546671451 +이스트아시아홀딩스,900110,2,59,2,4,7.27,69978465,13275022,642650588,69978465,7.27,527.14,10.89,10.89,4103172076,10.82,10.82,4103172076 +대창솔루션,096350,3,480,2,57,13.48,53962925,5964567,163761009,53962925,13.48,904.72,32.95,32.95,26921351173,34.25,34.25,26921351173 +우리기술,032820,4,4155,5,-240,-5.46,42482524,135827488,165530656,42482524,-5.46,31.28,25.66,25.66,183135073967,26.63,26.63,183135073967 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,68,2,1,1.49,42453239,69552600,1497000000,42453239,1.49,61.04,2.84,2.84,2832236911,2.78,2.78,2832236911 +KODEX 2차전지산업레버리지,462330,6,810,2,48,6.30,41891780,23026466,259000000,41891780,6.30,181.93,16.17,16.17,33429798010,15.93,15.93,33429798010 +KODEX 인버스,114800,7,3720,5,-55,-1.46,35066934,29465736,172800000,35066934,-1.46,119.01,20.29,20.29,131251950685,20.42,20.42,131251950685 +오르비텍,046120,8,4300,2,365,9.28,34089124,15466013,27449486,34089124,9.28,220.41,124.19,124.19,150031626952,127.11,127.11,150031626952 +KODEX 코스닥150레버리지,233740,9,8225,2,260,3.26,30040680,23899024,249500000,30040680,3.26,125.70,12.04,12.04,243693882242,11.88,11.88,243693882242 +휴림로봇,090710,10,2300,2,145,6.73,29879445,2755182,110237793,29879445,6.73,1084.48,27.10,27.10,69370322245,27.36,27.36,69370322245 +KODEX 레버리지,122630,11,22025,2,545,2.54,28289865,23060796,119350000,28289865,2.54,122.68,23.70,23.70,616926029374,23.47,23.47,616926029374 +코리아나,027050,12,3220,1,740,29.84,26664694,171925,40000000,26664694,29.84,9999.99,66.66,66.66,80387463879,62.41,62.41,80387463879 +KODEX 코스닥150선물인버스,251340,13,3600,5,-65,-1.77,26483148,27421424,67000000,26483148,-1.77,96.58,39.53,39.53,96058578558,39.83,39.83,96058578558 +미투온,201490,14,6630,1,1530,30.00,26086523,24446248,30390092,26086523,30.00,106.71,85.84,85.84,150896571989,74.89,74.89,150896571989 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,24967350,28946980,633000000,24967350,0.00,86.25,3.94,3.94,1379532574,3.89,3.89,1379532574 +오가닉티코스메틱,900300,16,473,2,55,13.16,22686651,1017538,96002224,22686651,13.16,2229.56,23.63,23.63,11314905464,24.92,24.92,11314905464 +모아데이타,288980,17,1535,2,188,13.96,17688626,328493,34556562,17688626,13.96,5384.78,51.19,51.19,26488672916,49.94,49.94,26488672916 +유니슨,018000,18,1427,5,-366,-20.41,17598698,5702508,170505939,17598698,-20.41,308.61,10.32,10.32,25392417461,10.44,10.44,25392417461 +브릿지바이오테라퓨틱스,288330,19,969,2,187,23.91,17415028,2781195,52193304,17415028,23.91,626.17,33.37,33.37,16293899067,32.22,32.22,16293899067 +피아이이,452450,20,10350,5,-130,-1.24,16370169,19903424,35826000,16370169,-1.24,82.25,45.69,45.69,176055508870,47.48,47.48,176055508870 +바른손이앤에이,035620,21,590,1,136,29.96,14669418,311804,74439675,14669418,29.96,4704.69,19.71,19.71,8266344936,18.82,18.82,8266344936 +데이타솔루션,263800,22,6500,2,1350,26.21,14628234,206240,16219380,14628234,26.21,7092.82,90.19,90.19,88957239845,84.38,84.38,88957239845 +지씨지놈,340450,23,10160,2,800,8.55,14324110,4544627,23650793,14324110,8.55,315.19,60.57,60.57,148417667680,61.77,61.77,148417667680 +더즌,462860,24,5000,2,75,1.52,14101004,16029985,71413257,14101004,1.52,87.97,19.75,19.75,69327455020,19.42,19.42,69327455020 +카카오,035720,25,66100,2,5700,9.44,13469927,14753547,441766501,13469927,9.44,91.30,3.05,3.05,846600684650,2.90,2.90,846600684650 +티사이언티픽,057680,26,1495,2,243,19.41,13251124,747846,71248501,13251124,19.41,1771.91,18.60,18.60,19702827522,18.50,18.50,19702827522 +삼성중공업,010140,27,16830,5,-610,-3.50,11616069,10001704,880000000,11616069,-3.50,116.14,1.32,1.32,195007945220,1.32,1.32,195007945220 +삼성전자,005930,28,59400,2,200,0.34,11479590,16876278,5919637922,11479590,0.34,68.02,0.19,0.19,682228456350,0.19,0.19,682228456350 +케이지에이,455180,29,5490,2,340,6.60,11381034,1733812,12094172,11381034,6.60,656.42,94.10,94.10,66389423340,99.99,99.99,66389423340 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,30,51,5,-1,-1.92,11114892,8309852,150000000,11114892,-1.92,133.76,7.41,7.41,566312586,7.40,7.40,566312586 diff --git a/top30/20250620/top30-av-20250620-151000.csv b/top30/20250620/top30-av-20250620-151000.csv new file mode 100644 index 000000000000..55e079744b67 --- /dev/null +++ b/top30/20250620/top30-av-20250620-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1499,5,-44,-2.85,310672265,245081008,921500000,310672265,-2.85,126.76,33.71,33.71,471641021689,34.14,34.14,471641021689 +이스트아시아홀딩스,900110,2,59,2,4,7.27,70271722,13275022,642650588,70271722,7.27,529.35,10.93,10.93,4120295675,10.87,10.87,4120295675 +대창솔루션,096350,3,478,2,55,13.00,54272116,5964567,163761009,54272116,13.00,909.91,33.14,33.14,27068922271,34.58,34.58,27068922271 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,67,3,0,0.00,43766194,69552600,1497000000,43766194,0.00,62.93,2.92,2.92,2920207896,2.91,2.91,2920207896 +우리기술,032820,5,4115,5,-280,-6.37,42861614,135827488,165530656,42861614,-6.37,31.56,25.89,25.89,184705472560,27.12,27.12,184705472560 +KODEX 2차전지산업레버리지,462330,6,814,2,52,6.82,42627817,23026466,259000000,42627817,6.82,185.13,16.46,16.46,34026666063,16.14,16.14,34026666063 +KODEX 인버스,114800,7,3720,5,-55,-1.46,35828110,29465736,172800000,35828110,-1.46,121.59,20.73,20.73,134083671657,20.86,20.86,134083671657 +오르비텍,046120,8,4325,2,390,9.91,34254536,15466013,27449486,34254536,9.91,221.48,124.79,124.79,150744044752,126.98,126.98,150744044752 +KODEX 코스닥150레버리지,233740,9,8195,2,230,2.89,30644293,23899024,249500000,30644293,2.89,128.22,12.28,12.28,248644027255,12.16,12.16,248644027255 +휴림로봇,090710,10,2305,2,150,6.96,30193331,2755182,110237793,30193331,6.96,1095.87,27.39,27.39,70091844542,27.58,27.58,70091844542 +KODEX 레버리지,122630,11,22070,2,590,2.75,29084942,23060796,119350000,29084942,2.75,126.12,24.37,24.37,634448640094,24.09,24.09,634448640094 +KODEX 코스닥150선물인버스,251340,12,3605,5,-60,-1.64,27128415,27421424,67000000,27128415,-1.64,98.93,40.49,40.49,98384906663,40.73,40.73,98384906663 +코리아나,027050,13,3220,1,740,29.84,26719299,171925,40000000,26719299,29.84,9999.99,66.80,66.80,80563291979,62.55,62.55,80563291979 +미투온,201490,14,6630,1,1530,30.00,26112601,24446248,30390092,26112601,30.00,106.82,85.92,85.92,151069469129,74.98,74.98,151069469129 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,25598092,28946980,633000000,25598092,0.00,88.43,4.04,4.04,1414854126,3.99,3.99,1414854126 +오가닉티코스메틱,900300,16,463,2,45,10.77,23037327,1017538,96002224,23037327,10.77,2264.03,24.00,24.00,11478089880,25.82,25.82,11478089880 +모아데이타,288980,17,1519,2,172,12.77,18882039,328493,34556562,18882039,12.77,5748.08,54.64,54.64,28322061625,53.96,53.96,28322061625 +브릿지바이오테라퓨틱스,288330,18,948,2,166,21.23,17934460,2781195,52193304,17934460,21.23,644.85,34.36,34.36,16789624086,33.93,33.93,16789624086 +유니슨,018000,19,1437,5,-356,-19.85,17714025,5702508,170505939,17714025,-19.85,310.64,10.39,10.39,25556931277,10.43,10.43,25556931277 +피아이이,452450,20,10380,5,-100,-0.95,16487311,19903424,35826000,16487311,-0.95,82.84,46.02,46.02,177264761145,47.67,47.67,177264761145 +데이타솔루션,263800,21,6480,2,1330,25.83,15436593,206240,16219380,15436593,25.83,7484.77,95.17,95.17,94208265300,89.64,89.64,94208265300 +바른손이앤에이,035620,22,590,1,136,29.96,14669419,311804,74439675,14669419,29.96,4704.69,19.71,19.71,8266345526,18.82,18.82,8266345526 +더즌,462860,23,5020,2,95,1.93,14643641,16029985,71413257,14643641,1.93,91.35,20.51,20.51,72056681215,20.10,20.10,72056681215 +지씨지놈,340450,24,10090,2,730,7.80,14505805,4544627,23650793,14505805,7.80,319.19,61.33,61.33,150262430525,62.97,62.97,150262430525 +카카오,035720,25,66100,2,5700,9.44,14183772,14753547,441766501,14183772,9.44,96.14,3.21,3.21,893783982750,3.06,3.06,893783982750 +티사이언티픽,057680,26,1497,2,245,19.57,13486663,747846,71248501,13486663,19.57,1803.40,18.93,18.93,20056694619,18.80,18.80,20056694619 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,27,51,5,-1,-1.92,12214893,8309852,150000000,12214893,-1.92,146.99,8.14,8.14,622412638,8.14,8.14,622412638 +삼성전자,005930,28,59400,2,200,0.34,11955358,16876278,5919637922,11955358,0.34,70.84,0.20,0.20,710455329650,0.20,0.20,710455329650 +삼성중공업,010140,29,16900,5,-540,-3.10,11847087,10001704,880000000,11847087,-3.10,118.45,1.35,1.35,198907667825,1.34,1.34,198907667825 +케이지에이,455180,30,5450,2,300,5.83,11538171,1733812,12094172,11538171,5.83,665.48,95.40,95.40,67244361315,102.02,102.02,67244361315 diff --git a/top30/20250620/top30-av-20250620-152000.csv b/top30/20250620/top30-av-20250620-152000.csv new file mode 100644 index 000000000000..770b764e21d3 --- /dev/null +++ b/top30/20250620/top30-av-20250620-152000.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,252670,1,1501,5,-42,-2.72,321226764,245081008,921500000,321226764,-2.72,131.07,34.86,34.86,487469824882,35.24,35.24,487469824882 +이스트아시아홀딩스,900110,2,57,2,2,3.64,70719706,13275022,642650588,70719706,3.64,532.73,11.00,11.00,4146195568,11.32,11.32,4146195568 +대창솔루션,096350,3,471,2,48,11.35,55023153,5964567,163761009,55023153,11.35,922.50,33.60,33.60,27423865086,35.55,35.55,27423865086 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,68,2,1,1.49,44464715,69552600,1497000000,44464715,1.49,63.93,2.97,2.97,2967669324,2.92,2.92,2967669324 +KODEX 2차전지산업레버리지,462330,5,812,2,50,6.56,43519620,23026466,259000000,43519620,6.56,189.00,16.80,16.80,34751339562,16.52,16.52,34751339562 +우리기술,032820,6,4110,5,-285,-6.48,43455363,135827488,165530656,43455363,-6.48,31.99,26.25,26.25,187151968087,27.51,27.51,187151968087 +KODEX 인버스,114800,7,3722,5,-53,-1.40,37066422,29465736,172800000,37066422,-1.40,125.80,21.45,21.45,138689933760,21.56,21.56,138689933760 +오르비텍,046120,8,4325,2,390,9.91,34468600,15466013,27449486,34468600,9.91,222.87,125.57,125.57,151668400991,127.75,127.75,151668400991 +KODEX 코스닥150레버리지,233740,9,8185,2,220,2.76,31116143,23899024,249500000,31116143,2.76,130.20,12.47,12.47,252508468719,12.36,12.36,252508468719 +휴림로봇,090710,10,2300,2,145,6.73,30513412,2755182,110237793,30513412,6.73,1107.49,27.68,27.68,70828281274,27.93,27.93,70828281274 +KODEX 레버리지,122630,11,22050,2,570,2.65,29669447,23060796,119350000,29669447,2.65,128.66,24.86,24.86,647342640800,24.60,24.60,647342640800 +KODEX 코스닥150선물인버스,251340,12,3605,5,-60,-1.64,28149363,27421424,67000000,28149363,-1.64,102.65,42.01,42.01,102069994114,42.26,42.26,102069994114 +코리아나,027050,13,3220,1,740,29.84,26811368,171925,40000000,26811368,29.84,9999.99,67.03,67.03,80859754159,62.78,62.78,80859754159 +미투온,201490,14,6630,1,1530,30.00,26143034,24446248,30390092,26143034,30.00,106.94,86.02,86.02,151271239919,75.08,75.08,151271239919 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,25858281,28946980,633000000,25858281,0.00,89.33,4.09,4.09,1429424710,4.03,4.03,1429424710 +오가닉티코스메틱,900300,16,455,2,37,8.85,23379538,1017538,96002224,23379538,8.85,2297.66,24.35,24.35,11634555661,26.64,26.64,11634555661 +모아데이타,288980,17,1455,2,108,8.02,19764377,328493,34556562,19764377,8.02,6016.68,57.19,57.19,29636157786,58.94,58.94,29636157786 +브릿지바이오테라퓨틱스,288330,18,948,2,166,21.23,18414359,2781195,52193304,18414359,21.23,662.10,35.28,35.28,17248681249,34.86,34.86,17248681249 +유니슨,018000,19,1420,5,-373,-20.80,17949598,5702508,170505939,17949598,-20.80,314.77,10.53,10.53,25893368118,10.69,10.69,25893368118 +더즌,462860,20,5210,2,285,5.79,17890417,16029985,71413257,17890417,5.79,111.61,25.05,25.05,88836096365,23.88,23.88,88836096365 +데이타솔루션,263800,21,6090,2,940,18.25,16800235,206240,16219380,16800235,18.25,8145.96,103.58,103.58,102680792215,103.95,103.95,102680792215 +피아이이,452450,22,10320,5,-160,-1.53,16603872,19903424,35826000,16603872,-1.53,83.42,46.35,46.35,178469393705,48.27,48.27,178469393705 +카카오,035720,23,67100,2,6700,11.09,15257838,14753547,441766501,15257838,11.09,103.42,3.45,3.45,965363289600,3.26,3.26,965363289600 +지씨지놈,340450,24,10070,2,710,7.59,14768457,4544627,23650793,14768457,7.59,324.97,62.44,62.44,152901359010,64.20,64.20,152901359010 +바른손이앤에이,035620,25,590,1,136,29.96,14689233,311804,74439675,14689233,29.96,4711.05,19.73,19.73,8278035786,18.85,18.85,8278035786 +티사이언티픽,057680,26,1473,2,221,17.65,13841349,747846,71248501,13841349,17.65,1850.83,19.43,19.43,20576403060,19.61,19.61,20576403060 +삼성전자,005930,27,59500,2,300,0.51,12468693,16876278,5919637922,12468693,0.51,73.88,0.21,0.21,740990516350,0.21,0.21,740990516350 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,28,51,5,-1,-1.92,12370014,8309852,150000000,12370014,-1.92,148.86,8.25,8.25,630323809,8.24,8.24,630323809 +삼성중공업,010140,29,16870,5,-570,-3.27,12083709,10001704,880000000,12083709,-3.27,120.82,1.37,1.37,202899982950,1.37,1.37,202899982950 +케이지에이,455180,30,5460,2,310,6.02,11636867,1733812,12094172,11636867,6.02,671.17,96.22,96.22,67780742995,102.64,102.64,67780742995 diff --git a/top30/20250620/top30-av-20250620-153000.csv b/top30/20250620/top30-av-20250620-153000.csv new file mode 100644 index 000000000000..770b764e21d3 --- /dev/null +++ b/top30/20250620/top30-av-20250620-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1501,5,-42,-2.72,321226764,245081008,921500000,321226764,-2.72,131.07,34.86,34.86,487469824882,35.24,35.24,487469824882 +이스트아시아홀딩스,900110,2,57,2,2,3.64,70719706,13275022,642650588,70719706,3.64,532.73,11.00,11.00,4146195568,11.32,11.32,4146195568 +대창솔루션,096350,3,471,2,48,11.35,55023153,5964567,163761009,55023153,11.35,922.50,33.60,33.60,27423865086,35.55,35.55,27423865086 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,68,2,1,1.49,44464715,69552600,1497000000,44464715,1.49,63.93,2.97,2.97,2967669324,2.92,2.92,2967669324 +KODEX 2차전지산업레버리지,462330,5,812,2,50,6.56,43519620,23026466,259000000,43519620,6.56,189.00,16.80,16.80,34751339562,16.52,16.52,34751339562 +우리기술,032820,6,4110,5,-285,-6.48,43455363,135827488,165530656,43455363,-6.48,31.99,26.25,26.25,187151968087,27.51,27.51,187151968087 +KODEX 인버스,114800,7,3722,5,-53,-1.40,37066422,29465736,172800000,37066422,-1.40,125.80,21.45,21.45,138689933760,21.56,21.56,138689933760 +오르비텍,046120,8,4325,2,390,9.91,34468600,15466013,27449486,34468600,9.91,222.87,125.57,125.57,151668400991,127.75,127.75,151668400991 +KODEX 코스닥150레버리지,233740,9,8185,2,220,2.76,31116143,23899024,249500000,31116143,2.76,130.20,12.47,12.47,252508468719,12.36,12.36,252508468719 +휴림로봇,090710,10,2300,2,145,6.73,30513412,2755182,110237793,30513412,6.73,1107.49,27.68,27.68,70828281274,27.93,27.93,70828281274 +KODEX 레버리지,122630,11,22050,2,570,2.65,29669447,23060796,119350000,29669447,2.65,128.66,24.86,24.86,647342640800,24.60,24.60,647342640800 +KODEX 코스닥150선물인버스,251340,12,3605,5,-60,-1.64,28149363,27421424,67000000,28149363,-1.64,102.65,42.01,42.01,102069994114,42.26,42.26,102069994114 +코리아나,027050,13,3220,1,740,29.84,26811368,171925,40000000,26811368,29.84,9999.99,67.03,67.03,80859754159,62.78,62.78,80859754159 +미투온,201490,14,6630,1,1530,30.00,26143034,24446248,30390092,26143034,30.00,106.94,86.02,86.02,151271239919,75.08,75.08,151271239919 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,25858281,28946980,633000000,25858281,0.00,89.33,4.09,4.09,1429424710,4.03,4.03,1429424710 +오가닉티코스메틱,900300,16,455,2,37,8.85,23379538,1017538,96002224,23379538,8.85,2297.66,24.35,24.35,11634555661,26.64,26.64,11634555661 +모아데이타,288980,17,1455,2,108,8.02,19764377,328493,34556562,19764377,8.02,6016.68,57.19,57.19,29636157786,58.94,58.94,29636157786 +브릿지바이오테라퓨틱스,288330,18,948,2,166,21.23,18414359,2781195,52193304,18414359,21.23,662.10,35.28,35.28,17248681249,34.86,34.86,17248681249 +유니슨,018000,19,1420,5,-373,-20.80,17949598,5702508,170505939,17949598,-20.80,314.77,10.53,10.53,25893368118,10.69,10.69,25893368118 +더즌,462860,20,5210,2,285,5.79,17890417,16029985,71413257,17890417,5.79,111.61,25.05,25.05,88836096365,23.88,23.88,88836096365 +데이타솔루션,263800,21,6090,2,940,18.25,16800235,206240,16219380,16800235,18.25,8145.96,103.58,103.58,102680792215,103.95,103.95,102680792215 +피아이이,452450,22,10320,5,-160,-1.53,16603872,19903424,35826000,16603872,-1.53,83.42,46.35,46.35,178469393705,48.27,48.27,178469393705 +카카오,035720,23,67100,2,6700,11.09,15257838,14753547,441766501,15257838,11.09,103.42,3.45,3.45,965363289600,3.26,3.26,965363289600 +지씨지놈,340450,24,10070,2,710,7.59,14768457,4544627,23650793,14768457,7.59,324.97,62.44,62.44,152901359010,64.20,64.20,152901359010 +바른손이앤에이,035620,25,590,1,136,29.96,14689233,311804,74439675,14689233,29.96,4711.05,19.73,19.73,8278035786,18.85,18.85,8278035786 +티사이언티픽,057680,26,1473,2,221,17.65,13841349,747846,71248501,13841349,17.65,1850.83,19.43,19.43,20576403060,19.61,19.61,20576403060 +삼성전자,005930,27,59500,2,300,0.51,12468693,16876278,5919637922,12468693,0.51,73.88,0.21,0.21,740990516350,0.21,0.21,740990516350 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,28,51,5,-1,-1.92,12370014,8309852,150000000,12370014,-1.92,148.86,8.25,8.25,630323809,8.24,8.24,630323809 +삼성중공업,010140,29,16870,5,-570,-3.27,12083709,10001704,880000000,12083709,-3.27,120.82,1.37,1.37,202899982950,1.37,1.37,202899982950 +케이지에이,455180,30,5460,2,310,6.02,11636867,1733812,12094172,11636867,6.02,671.17,96.22,96.22,67780742995,102.64,102.64,67780742995 diff --git a/top30/20250620/top30-av-20250620-154000.csv b/top30/20250620/top30-av-20250620-154000.csv new file mode 100644 index 000000000000..268e25020daa --- /dev/null +++ b/top30/20250620/top30-av-20250620-154000.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,252670,1,1499,5,-44,-2.85,324829259,245081008,921500000,324829259,-2.85,132.54,35.25,35.25,492869964887,35.68,35.68,492869964887 +이스트아시아홀딩스,900110,2,57,2,2,3.64,71126027,13275022,642650588,71126027,3.64,535.79,11.07,11.07,4169355865,11.38,11.38,4169355865 +대창솔루션,096350,3,469,2,46,10.87,55264279,5964567,163761009,55264279,10.87,926.54,33.75,33.75,27536953180,35.85,35.85,27536953180 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,67,3,0,0.00,45755689,69552600,1497000000,45755689,0.00,65.79,3.06,3.06,3054164582,3.05,3.05,3054164582 +KODEX 2차전지산업레버리지,462330,5,816,2,54,7.09,43869923,23026466,259000000,43869923,7.09,190.52,16.94,16.94,35037186810,16.58,16.58,35037186810 +우리기술,032820,6,4115,5,-280,-6.37,43763128,135827488,165530656,43763128,-6.37,32.22,26.44,26.44,188418421062,27.66,27.66,188418421062 +KODEX 인버스,114800,7,3715,5,-60,-1.59,38563607,29465736,172800000,38563607,-1.59,130.88,22.32,22.32,144251976035,22.47,22.47,144251976035 +오르비텍,046120,8,4375,2,440,11.18,34635763,15466013,27449486,34635763,11.18,223.95,126.18,126.18,152399739116,126.90,126.90,152399739116 +KODEX 코스닥150레버리지,233740,9,8215,2,250,3.14,31824718,23899024,249500000,31824718,3.14,133.16,12.76,12.76,258329412344,12.60,12.60,258329412344 +휴림로봇,090710,10,2300,2,145,6.73,30676196,2755182,110237793,30676196,6.73,1113.40,27.83,27.83,71202684474,28.08,28.08,71202684474 +KODEX 레버리지,122630,11,22065,2,585,2.72,30047675,23060796,119350000,30047675,2.72,130.30,25.18,25.18,655688241620,24.90,24.90,655688241620 +KODEX 코스닥150선물인버스,251340,12,3600,5,-65,-1.77,28700085,27421424,67000000,28700085,-1.77,104.66,42.84,42.84,104052593314,43.14,43.14,104052593314 +코리아나,027050,13,3220,1,740,29.84,26858395,171925,40000000,26858395,29.84,9999.99,67.15,67.15,81011181099,62.90,62.90,81011181099 +미투온,201490,14,6630,1,1530,30.00,26158622,24446248,30390092,26158622,30.00,107.00,86.08,86.08,151374588359,75.13,75.13,151374588359 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,25994576,28946980,633000000,25994576,0.00,89.80,4.11,4.11,1437057230,4.05,4.05,1437057230 +오가닉티코스메틱,900300,16,455,2,37,8.85,23490535,1017538,96002224,23490535,8.85,2308.57,24.47,24.47,11685059296,26.75,26.75,11685059296 +모아데이타,288980,17,1450,2,103,7.65,19926370,328493,34556562,19926370,7.65,6066.00,57.66,57.66,29871047636,59.61,59.61,29871047636 +브릿지바이오테라퓨틱스,288330,18,943,2,161,20.59,18698659,2781195,52193304,18698659,20.59,672.32,35.83,35.83,17516776149,35.59,35.59,17516776149 +더즌,462860,19,5280,2,355,7.21,18514878,16029985,71413257,18514878,7.21,115.50,25.93,25.93,92133250445,24.43,24.43,92133250445 +유니슨,018000,20,1418,5,-375,-20.91,18054439,5702508,170505939,18054439,-20.91,316.61,10.59,10.59,26042032656,10.77,10.77,26042032656 +삼성전자,005930,21,59500,2,300,0.51,17183795,16876278,5919637922,17183795,0.51,101.82,0.29,0.29,1021539085350,0.29,0.29,1021539085350 +데이타솔루션,263800,22,6020,2,870,16.89,17062480,206240,16219380,17062480,16.89,8273.12,105.20,105.20,104259507115,106.78,106.78,104259507115 +카카오,035720,23,66600,2,6200,10.26,16714601,14753547,441766501,16714601,10.26,113.29,3.78,3.78,1062383705400,3.61,3.61,1062383705400 +피아이이,452450,24,10380,5,-100,-0.95,16692937,19903424,35826000,16692937,-0.95,83.87,46.59,46.59,179393888405,48.24,48.24,179393888405 +지씨지놈,340450,25,10130,2,770,8.23,14846165,4544627,23650793,14846165,8.23,326.68,62.77,62.77,153688541050,64.15,64.15,153688541050 +바른손이앤에이,035620,26,590,1,136,29.96,14691293,311804,74439675,14691293,29.96,4711.71,19.74,19.74,8279251186,18.85,18.85,8279251186 +티사이언티픽,057680,27,1495,2,243,19.41,13948852,747846,71248501,13948852,19.41,1865.20,19.58,19.58,20737120045,19.47,19.47,20737120045 +삼성중공업,010140,28,16870,5,-570,-3.27,13125396,10001704,880000000,13125396,-3.27,131.23,1.49,1.49,220473242640,1.49,1.49,220473242640 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,29,51,5,-1,-1.92,12503038,8309852,150000000,12503038,-1.92,150.46,8.34,8.34,637108033,8.33,8.33,637108033 +케이지에이,455180,30,5460,2,310,6.02,11687073,1733812,12094172,11687073,6.02,674.07,96.63,96.63,68054867755,103.06,103.06,68054867755 diff --git a/top30/20250620/top30-av-20250620-155001.csv b/top30/20250620/top30-av-20250620-155001.csv new file mode 100644 index 000000000000..0d3c2e77640e --- /dev/null +++ b/top30/20250620/top30-av-20250620-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1499,5,-44,-2.85,324923209,245081008,921500000,324923209,-2.85,132.58,35.26,35.26,493010795937,35.69,35.69,493010795937 +이스트아시아홀딩스,900110,2,57,2,2,3.64,71130947,13275022,642650588,71130947,3.64,535.83,11.07,11.07,4169636305,11.38,11.38,4169636305 +대창솔루션,096350,3,469,2,46,10.87,55287566,5964567,163761009,55287566,10.87,926.93,33.76,33.76,27547874783,35.87,35.87,27547874783 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,67,3,0,0.00,45799096,69552600,1497000000,45799096,0.00,65.85,3.06,3.06,3057072851,3.05,3.05,3057072851 +KODEX 2차전지산업레버리지,462330,5,816,2,54,7.09,43874311,23026466,259000000,43874311,7.09,190.54,16.94,16.94,35040767418,16.58,16.58,35040767418 +우리기술,032820,6,4115,5,-280,-6.37,43788467,135827488,165530656,43788467,-6.37,32.24,26.45,26.45,188522691047,27.68,27.68,188522691047 +KODEX 인버스,114800,7,3715,5,-60,-1.59,38578599,29465736,172800000,38578599,-1.59,130.93,22.33,22.33,144307671315,22.48,22.48,144307671315 +오르비텍,046120,8,4375,2,440,11.18,34638807,15466013,27449486,34638807,11.18,223.97,126.19,126.19,152413056616,126.91,126.91,152413056616 +KODEX 코스닥150레버리지,233740,9,8215,2,250,3.14,31857085,23899024,249500000,31857085,3.14,133.30,12.77,12.77,258595307249,12.62,12.62,258595307249 +휴림로봇,090710,10,2300,2,145,6.73,30676458,2755182,110237793,30676458,6.73,1113.41,27.83,27.83,71203287074,28.08,28.08,71203287074 +KODEX 레버리지,122630,11,22065,2,585,2.72,30059689,23060796,119350000,30059689,2.72,130.35,25.19,25.19,655953330530,24.91,24.91,655953330530 +KODEX 코스닥150선물인버스,251340,12,3600,5,-65,-1.77,28776863,27421424,67000000,28776863,-1.77,104.94,42.95,42.95,104328994114,43.25,43.25,104328994114 +코리아나,027050,13,3220,1,740,29.84,26858949,171925,40000000,26858949,29.84,9999.99,67.15,67.15,81012964979,62.90,62.90,81012964979 +미투온,201490,14,6630,1,1530,30.00,26159077,24446248,30390092,26159077,30.00,107.01,86.08,86.08,151377605009,75.13,75.13,151377605009 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,25994578,28946980,633000000,25994578,0.00,89.80,4.11,4.11,1437057342,4.05,4.05,1437057342 +오가닉티코스메틱,900300,16,455,2,37,8.85,23507969,1017538,96002224,23507969,8.85,2310.28,24.49,24.49,11692991766,26.77,26.77,11692991766 +모아데이타,288980,17,1450,2,103,7.65,19945997,328493,34556562,19945997,7.65,6071.97,57.72,57.72,29899506786,59.67,59.67,29899506786 +브릿지바이오테라퓨틱스,288330,18,943,2,161,20.59,18699756,2781195,52193304,18699756,20.59,672.36,35.83,35.83,17517810620,35.59,35.59,17517810620 +더즌,462860,19,5280,2,355,7.21,18552394,16029985,71413257,18552394,7.21,115.74,25.98,25.98,92331334925,24.49,24.49,92331334925 +유니슨,018000,20,1418,5,-375,-20.91,18060591,5702508,170505939,18060591,-20.91,316.71,10.59,10.59,26050756192,10.77,10.77,26050756192 +삼성전자,005930,21,59500,2,300,0.51,17184562,16876278,5919637922,17184562,0.51,101.83,0.29,0.29,1021584721850,0.29,0.29,1021584721850 +데이타솔루션,263800,22,6020,2,870,16.89,17063679,206240,16219380,17063679,16.89,8273.70,105.21,105.21,104266725095,106.79,106.79,104266725095 +카카오,035720,23,66600,2,6200,10.26,16722287,14753547,441766501,16722287,10.26,113.34,3.79,3.79,1062895593000,3.61,3.61,1062895593000 +피아이이,452450,24,10380,5,-100,-0.95,16701978,19903424,35826000,16701978,-0.95,83.92,46.62,46.62,179487733985,48.27,48.27,179487733985 +지씨지놈,340450,25,10130,2,770,8.23,14855569,4544627,23650793,14855569,8.23,326.88,62.81,62.81,153783803570,64.19,64.19,153783803570 +바른손이앤에이,035620,26,590,1,136,29.96,14691293,311804,74439675,14691293,29.96,4711.71,19.74,19.74,8279251186,18.85,18.85,8279251186 +티사이언티픽,057680,27,1495,2,243,19.41,13965108,747846,71248501,13965108,19.41,1867.38,19.60,19.60,20761422765,19.49,19.49,20761422765 +삼성중공업,010140,28,16870,5,-570,-3.27,13125761,10001704,880000000,13125761,-3.27,131.24,1.49,1.49,220479400190,1.49,1.49,220479400190 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,29,51,5,-1,-1.92,12503038,8309852,150000000,12503038,-1.92,150.46,8.34,8.34,637108033,8.33,8.33,637108033 +케이지에이,455180,30,5460,2,310,6.02,11690597,1733812,12094172,11690597,6.02,674.27,96.66,96.66,68074108795,103.09,103.09,68074108795 diff --git a/top30/20250620/top30-av-20250620-160000.csv b/top30/20250620/top30-av-20250620-160000.csv new file mode 100644 index 000000000000..3bc8ab2e9537 --- /dev/null +++ b/top30/20250620/top30-av-20250620-160000.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,252670,1,1499,5,-44,-2.85,325187411,245081008,921500000,325187411,-2.85,132.69,35.29,35.29,493406834735,35.72,35.72,493406834735 +이스트아시아홀딩스,900110,2,57,2,2,3.64,71131280,13275022,642650588,71131280,3.64,535.83,11.07,11.07,4169655286,11.38,11.38,4169655286 +대창솔루션,096350,3,469,2,46,10.87,55289924,5964567,163761009,55289924,10.87,926.97,33.76,33.76,27548980685,35.87,35.87,27548980685 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,67,3,0,0.00,45808704,69552600,1497000000,45808704,0.00,65.86,3.06,3.06,3057716587,3.05,3.05,3057716587 +KODEX 2차전지산업레버리지,462330,5,816,2,54,7.09,43876725,23026466,259000000,43876725,7.09,190.55,16.94,16.94,35042737242,16.58,16.58,35042737242 +우리기술,032820,6,4115,5,-280,-6.37,43806567,135827488,165530656,43806567,-6.37,32.25,26.46,26.46,188597172547,27.69,27.69,188597172547 +KODEX 인버스,114800,7,3715,5,-60,-1.59,38592811,29465736,172800000,38592811,-1.59,130.98,22.33,22.33,144360468895,22.49,22.49,144360468895 +오르비텍,046120,8,4375,2,440,11.18,34640608,15466013,27449486,34640608,11.18,223.98,126.20,126.20,152420935991,126.92,126.92,152420935991 +KODEX 코스닥150레버리지,233740,9,8215,2,250,3.14,31872570,23899024,249500000,31872570,3.14,133.36,12.77,12.77,258722516524,12.62,12.62,258722516524 +휴림로봇,090710,10,2300,2,145,6.73,30717889,2755182,110237793,30717889,6.73,1114.91,27.87,27.87,71298578374,28.12,28.12,71298578374 +KODEX 레버리지,122630,11,22065,2,585,2.72,30062845,23060796,119350000,30062845,2.72,130.36,25.19,25.19,656022967670,24.91,24.91,656022967670 +KODEX 코스닥150선물인버스,251340,12,3600,5,-65,-1.77,28815922,27421424,67000000,28815922,-1.77,105.09,43.01,43.01,104469606514,43.31,43.31,104469606514 +코리아나,027050,13,3220,1,740,29.84,26862834,171925,40000000,26862834,29.84,9999.99,67.16,67.16,81025474679,62.91,62.91,81025474679 +미투온,201490,14,6630,1,1530,30.00,26159787,24446248,30390092,26159787,30.00,107.01,86.08,86.08,151382312309,75.13,75.13,151382312309 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,25994578,28946980,633000000,25994578,0.00,89.80,4.11,4.11,1437057342,4.05,4.05,1437057342 +오가닉티코스메틱,900300,16,455,2,37,8.85,23512071,1017538,96002224,23512071,8.85,2310.68,24.49,24.49,11694858176,26.77,26.77,11694858176 +모아데이타,288980,17,1450,2,103,7.65,19956468,328493,34556562,19956468,7.65,6075.16,57.75,57.75,29914689736,59.70,59.70,29914689736 +브릿지바이오테라퓨틱스,288330,18,943,2,161,20.59,18703091,2781195,52193304,18703091,20.59,672.48,35.83,35.83,17520955525,35.60,35.60,17520955525 +더즌,462860,19,5280,2,355,7.21,18677918,16029985,71413257,18677918,7.21,116.52,26.15,26.15,92994101645,24.66,24.66,92994101645 +유니슨,018000,20,1418,5,-375,-20.91,18066889,5702508,170505939,18066889,-20.91,316.82,10.60,10.60,26059686756,10.78,10.78,26059686756 +삼성전자,005930,21,59500,2,300,0.51,17184801,16876278,5919637922,17184801,0.51,101.83,0.29,0.29,1021598942350,0.29,0.29,1021598942350 +데이타솔루션,263800,22,6020,2,870,16.89,17067790,206240,16219380,17067790,16.89,8275.69,105.23,105.23,104291473315,106.81,106.81,104291473315 +카카오,035720,23,66600,2,6200,10.26,16723282,14753547,441766501,16723282,10.26,113.35,3.79,3.79,1062961860000,3.61,3.61,1062961860000 +피아이이,452450,24,10380,5,-100,-0.95,16703639,19903424,35826000,16703639,-0.95,83.92,46.62,46.62,179504975165,48.27,48.27,179504975165 +지씨지놈,340450,25,10130,2,770,8.23,14857102,4544627,23650793,14857102,8.23,326.92,62.82,62.82,153799332860,64.19,64.19,153799332860 +바른손이앤에이,035620,26,590,1,136,29.96,14691293,311804,74439675,14691293,29.96,4711.71,19.74,19.74,8279251186,18.85,18.85,8279251186 +티사이언티픽,057680,27,1495,2,243,19.41,13969015,747846,71248501,13969015,19.41,1867.90,19.61,19.61,20767263730,19.50,19.50,20767263730 +삼성중공업,010140,28,16870,5,-570,-3.27,13125958,10001704,880000000,13125958,-3.27,131.24,1.49,1.49,220482723580,1.49,1.49,220482723580 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,29,51,5,-1,-1.92,12503038,8309852,150000000,12503038,-1.92,150.46,8.34,8.34,637108033,8.33,8.33,637108033 +케이지에이,455180,30,5460,2,310,6.02,11695040,1733812,12094172,11695040,6.02,674.53,96.70,96.70,68098367575,103.13,103.13,68098367575 diff --git a/top30/20250620/top30-av-20250620-161000.csv b/top30/20250620/top30-av-20250620-161000.csv new file mode 100644 index 000000000000..3bc8ab2e9537 --- /dev/null +++ b/top30/20250620/top30-av-20250620-161000.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,252670,1,1499,5,-44,-2.85,325187411,245081008,921500000,325187411,-2.85,132.69,35.29,35.29,493406834735,35.72,35.72,493406834735 +이스트아시아홀딩스,900110,2,57,2,2,3.64,71131280,13275022,642650588,71131280,3.64,535.83,11.07,11.07,4169655286,11.38,11.38,4169655286 +대창솔루션,096350,3,469,2,46,10.87,55289924,5964567,163761009,55289924,10.87,926.97,33.76,33.76,27548980685,35.87,35.87,27548980685 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,67,3,0,0.00,45808704,69552600,1497000000,45808704,0.00,65.86,3.06,3.06,3057716587,3.05,3.05,3057716587 +KODEX 2차전지산업레버리지,462330,5,816,2,54,7.09,43876725,23026466,259000000,43876725,7.09,190.55,16.94,16.94,35042737242,16.58,16.58,35042737242 +우리기술,032820,6,4115,5,-280,-6.37,43806567,135827488,165530656,43806567,-6.37,32.25,26.46,26.46,188597172547,27.69,27.69,188597172547 +KODEX 인버스,114800,7,3715,5,-60,-1.59,38592811,29465736,172800000,38592811,-1.59,130.98,22.33,22.33,144360468895,22.49,22.49,144360468895 +오르비텍,046120,8,4375,2,440,11.18,34640608,15466013,27449486,34640608,11.18,223.98,126.20,126.20,152420935991,126.92,126.92,152420935991 +KODEX 코스닥150레버리지,233740,9,8215,2,250,3.14,31872570,23899024,249500000,31872570,3.14,133.36,12.77,12.77,258722516524,12.62,12.62,258722516524 +휴림로봇,090710,10,2300,2,145,6.73,30717889,2755182,110237793,30717889,6.73,1114.91,27.87,27.87,71298578374,28.12,28.12,71298578374 +KODEX 레버리지,122630,11,22065,2,585,2.72,30062845,23060796,119350000,30062845,2.72,130.36,25.19,25.19,656022967670,24.91,24.91,656022967670 +KODEX 코스닥150선물인버스,251340,12,3600,5,-65,-1.77,28815922,27421424,67000000,28815922,-1.77,105.09,43.01,43.01,104469606514,43.31,43.31,104469606514 +코리아나,027050,13,3220,1,740,29.84,26862834,171925,40000000,26862834,29.84,9999.99,67.16,67.16,81025474679,62.91,62.91,81025474679 +미투온,201490,14,6630,1,1530,30.00,26159787,24446248,30390092,26159787,30.00,107.01,86.08,86.08,151382312309,75.13,75.13,151382312309 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,25994578,28946980,633000000,25994578,0.00,89.80,4.11,4.11,1437057342,4.05,4.05,1437057342 +오가닉티코스메틱,900300,16,455,2,37,8.85,23512071,1017538,96002224,23512071,8.85,2310.68,24.49,24.49,11694858176,26.77,26.77,11694858176 +모아데이타,288980,17,1450,2,103,7.65,19956468,328493,34556562,19956468,7.65,6075.16,57.75,57.75,29914689736,59.70,59.70,29914689736 +브릿지바이오테라퓨틱스,288330,18,943,2,161,20.59,18703091,2781195,52193304,18703091,20.59,672.48,35.83,35.83,17520955525,35.60,35.60,17520955525 +더즌,462860,19,5280,2,355,7.21,18677918,16029985,71413257,18677918,7.21,116.52,26.15,26.15,92994101645,24.66,24.66,92994101645 +유니슨,018000,20,1418,5,-375,-20.91,18066889,5702508,170505939,18066889,-20.91,316.82,10.60,10.60,26059686756,10.78,10.78,26059686756 +삼성전자,005930,21,59500,2,300,0.51,17184801,16876278,5919637922,17184801,0.51,101.83,0.29,0.29,1021598942350,0.29,0.29,1021598942350 +데이타솔루션,263800,22,6020,2,870,16.89,17067790,206240,16219380,17067790,16.89,8275.69,105.23,105.23,104291473315,106.81,106.81,104291473315 +카카오,035720,23,66600,2,6200,10.26,16723282,14753547,441766501,16723282,10.26,113.35,3.79,3.79,1062961860000,3.61,3.61,1062961860000 +피아이이,452450,24,10380,5,-100,-0.95,16703639,19903424,35826000,16703639,-0.95,83.92,46.62,46.62,179504975165,48.27,48.27,179504975165 +지씨지놈,340450,25,10130,2,770,8.23,14857102,4544627,23650793,14857102,8.23,326.92,62.82,62.82,153799332860,64.19,64.19,153799332860 +바른손이앤에이,035620,26,590,1,136,29.96,14691293,311804,74439675,14691293,29.96,4711.71,19.74,19.74,8279251186,18.85,18.85,8279251186 +티사이언티픽,057680,27,1495,2,243,19.41,13969015,747846,71248501,13969015,19.41,1867.90,19.61,19.61,20767263730,19.50,19.50,20767263730 +삼성중공업,010140,28,16870,5,-570,-3.27,13125958,10001704,880000000,13125958,-3.27,131.24,1.49,1.49,220482723580,1.49,1.49,220482723580 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,29,51,5,-1,-1.92,12503038,8309852,150000000,12503038,-1.92,150.46,8.34,8.34,637108033,8.33,8.33,637108033 +케이지에이,455180,30,5460,2,310,6.02,11695040,1733812,12094172,11695040,6.02,674.53,96.70,96.70,68098367575,103.13,103.13,68098367575 diff --git a/top30/20250620/top30-av-20250620-162001.csv b/top30/20250620/top30-av-20250620-162001.csv new file mode 100644 index 000000000000..f862883f98b0 --- /dev/null +++ b/top30/20250620/top30-av-20250620-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1499,5,-44,-2.85,325343133,245081008,921500000,325343133,-2.85,132.75,35.31,35.31,493640573457,35.74,35.74,493640573457 +이스트아시아홀딩스,900110,2,57,2,2,3.64,71177607,13275022,642650588,71177607,3.64,536.18,11.08,11.08,4172342252,11.39,11.39,4172342252 +대창솔루션,096350,3,469,2,46,10.87,55294342,5964567,163761009,55294342,10.87,927.05,33.77,33.77,27551043891,35.87,35.87,27551043891 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,67,3,0,0.00,45809250,69552600,1497000000,45809250,0.00,65.86,3.06,3.06,3057753169,3.05,3.05,3057753169 +KODEX 2차전지산업레버리지,462330,5,816,2,54,7.09,43886289,23026466,259000000,43886289,7.09,190.59,16.94,16.94,35050541466,16.58,16.58,35050541466 +우리기술,032820,6,4115,5,-280,-6.37,43824203,135827488,165530656,43824203,-6.37,32.26,26.47,26.47,188669744687,27.70,27.70,188669744687 +KODEX 인버스,114800,7,3715,5,-60,-1.59,38688255,29465736,172800000,38688255,-1.59,131.30,22.39,22.39,144715520575,22.54,22.54,144715520575 +오르비텍,046120,8,4375,2,440,11.18,34650423,15466013,27449486,34650423,11.18,224.04,126.23,126.23,152463876616,126.96,126.96,152463876616 +KODEX 코스닥150레버리지,233740,9,8215,2,250,3.14,31884764,23899024,249500000,31884764,3.14,133.41,12.78,12.78,258822812174,12.63,12.63,258822812174 +휴림로봇,090710,10,2300,2,145,6.73,30735741,2755182,110237793,30735741,6.73,1115.56,27.88,27.88,71339816494,28.14,28.14,71339816494 +KODEX 레버리지,122630,11,22065,2,585,2.72,30072135,23060796,119350000,30072135,2.72,130.40,25.20,25.20,656227905070,24.92,24.92,656227905070 +KODEX 코스닥150선물인버스,251340,12,3600,5,-65,-1.77,28826391,27421424,67000000,28826391,-1.77,105.12,43.02,43.02,104507294914,43.33,43.33,104507294914 +코리아나,027050,13,3220,1,740,29.84,26863727,171925,40000000,26863727,29.84,9999.99,67.16,67.16,81028350139,62.91,62.91,81028350139 +미투온,201490,14,6630,1,1530,30.00,26161807,24446248,30390092,26161807,30.00,107.02,86.09,86.09,151395704909,75.14,75.14,151395704909 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,25994578,28946980,633000000,25994578,0.00,89.80,4.11,4.11,1437057342,4.05,4.05,1437057342 +오가닉티코스메틱,900300,16,455,2,37,8.85,23519073,1017538,96002224,23519073,8.85,2311.37,24.50,24.50,11698016078,26.78,26.78,11698016078 +모아데이타,288980,17,1450,2,103,7.65,19959615,328493,34556562,19959615,7.65,6076.12,57.76,57.76,29919208828,59.71,59.71,29919208828 +더즌,462860,18,5280,2,355,7.21,18739715,16029985,71413257,18739715,7.21,116.90,26.24,26.24,93315446045,24.75,24.75,93315446045 +브릿지바이오테라퓨틱스,288330,19,943,2,161,20.59,18705623,2781195,52193304,18705623,20.59,672.58,35.84,35.84,17523345733,35.60,35.60,17523345733 +유니슨,018000,20,1418,5,-375,-20.91,18075779,5702508,170505939,18075779,-20.91,316.98,10.60,10.60,26072292776,10.78,10.78,26072292776 +삼성전자,005930,21,59500,2,300,0.51,17184801,16876278,5919637922,17184801,0.51,101.83,0.29,0.29,1021598942350,0.29,0.29,1021598942350 +데이타솔루션,263800,22,6020,2,870,16.89,17097288,206240,16219380,17097288,16.89,8290.00,105.41,105.41,104466691435,106.99,106.99,104466691435 +카카오,035720,23,66600,2,6200,10.26,16723282,14753547,441766501,16723282,10.26,113.35,3.79,3.79,1062961860000,3.61,3.61,1062961860000 +피아이이,452450,24,10380,5,-100,-0.95,16705641,19903424,35826000,16705641,-0.95,83.93,46.63,46.63,179525635805,48.28,48.28,179525635805 +지씨지놈,340450,25,10130,2,770,8.23,14867391,4544627,23650793,14867391,8.23,327.14,62.86,62.86,153904280660,64.24,64.24,153904280660 +바른손이앤에이,035620,26,590,1,136,29.96,14691487,311804,74439675,14691487,29.96,4711.77,19.74,19.74,8279365646,18.85,18.85,8279365646 +티사이언티픽,057680,27,1495,2,243,19.41,13971287,747846,71248501,13971287,19.41,1868.20,19.61,19.61,20770649010,19.50,19.50,20770649010 +삼성중공업,010140,28,16870,5,-570,-3.27,13125958,10001704,880000000,13125958,-3.27,131.24,1.49,1.49,220482723580,1.49,1.49,220482723580 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,29,51,5,-1,-1.92,12503038,8309852,150000000,12503038,-1.92,150.46,8.34,8.34,637108033,8.33,8.33,637108033 +케이지에이,455180,30,5460,2,310,6.02,11699349,1733812,12094172,11699349,6.02,674.78,96.74,96.74,68121894715,103.16,103.16,68121894715 diff --git a/top30/20250620/top30-av-20250620-163000.csv b/top30/20250620/top30-av-20250620-163000.csv new file mode 100644 index 000000000000..e156bd75d5c9 --- /dev/null +++ b/top30/20250620/top30-av-20250620-163000.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,252670,1,1499,5,-44,-2.85,325546898,245081008,921500000,325546898,-2.85,132.83,35.33,35.33,493946017192,35.76,35.76,493946017192 +이스트아시아홀딩스,900110,2,57,2,2,3.64,71274121,13275022,642650588,71274121,3.64,536.90,11.09,11.09,4177940064,11.41,11.41,4177940064 +대창솔루션,096350,3,469,2,46,10.87,55305675,5964567,163761009,55305675,10.87,927.24,33.77,33.77,27556313736,35.88,35.88,27556313736 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,67,3,0,0.00,45809250,69552600,1497000000,45809250,0.00,65.86,3.06,3.06,3057753169,3.05,3.05,3057753169 +KODEX 2차전지산업레버리지,462330,5,816,2,54,7.09,43891615,23026466,259000000,43891615,7.09,190.61,16.95,16.95,35054876830,16.59,16.59,35054876830 +우리기술,032820,6,4115,5,-280,-6.37,43834794,135827488,165530656,43834794,-6.37,32.27,26.48,26.48,188713432562,27.70,27.70,188713432562 +KODEX 인버스,114800,7,3715,5,-60,-1.59,38841870,29465736,172800000,38841870,-1.59,131.82,22.48,22.48,145286968375,22.63,22.63,145286968375 +오르비텍,046120,8,4375,2,440,11.18,34653904,15466013,27449486,34653904,11.18,224.06,126.25,126.25,152479105991,126.97,126.97,152479105991 +KODEX 코스닥150레버리지,233740,9,8215,2,250,3.14,31906079,23899024,249500000,31906079,3.14,133.50,12.79,12.79,258998234624,12.64,12.64,258998234624 +휴림로봇,090710,10,2300,2,145,6.73,30753870,2755182,110237793,30753870,6.73,1116.22,27.90,27.90,71381694484,28.15,28.15,71381694484 +KODEX 레버리지,122630,11,22065,2,585,2.72,30076068,23060796,119350000,30076068,2.72,130.42,25.20,25.20,656314647385,24.92,24.92,656314647385 +KODEX 코스닥150선물인버스,251340,12,3600,5,-65,-1.77,28834726,27421424,67000000,28834726,-1.77,105.15,43.04,43.04,104537300914,43.34,43.34,104537300914 +코리아나,027050,13,3220,1,740,29.84,26864080,171925,40000000,26864080,29.84,9999.99,67.16,67.16,81029486799,62.91,62.91,81029486799 +미투온,201490,14,6630,1,1530,30.00,26173119,24446248,30390092,26173119,30.00,107.06,86.12,86.12,151470703469,75.18,75.18,151470703469 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,25994578,28946980,633000000,25994578,0.00,89.80,4.11,4.11,1437057342,4.05,4.05,1437057342 +오가닉티코스메틱,900300,16,455,2,37,8.85,23522472,1017538,96002224,23522472,8.85,2311.70,24.50,24.50,11699545628,26.78,26.78,11699545628 +모아데이타,288980,17,1450,2,103,7.65,19973263,328493,34556562,19973263,7.65,6080.27,57.80,57.80,29938725468,59.75,59.75,29938725468 +더즌,462860,18,5280,2,355,7.21,18789149,16029985,71413257,18789149,7.21,117.21,26.31,26.31,93572008505,24.82,24.82,93572008505 +브릿지바이오테라퓨틱스,288330,19,943,2,161,20.59,18748491,2781195,52193304,18748491,20.59,674.12,35.92,35.92,17565356373,35.69,35.69,17565356373 +유니슨,018000,20,1418,5,-375,-20.91,18082642,5702508,170505939,18082642,-20.91,317.10,10.61,10.61,26082024510,10.79,10.79,26082024510 +삼성전자,005930,21,59500,2,300,0.51,17184801,16876278,5919637922,17184801,0.51,101.83,0.29,0.29,1021598942350,0.29,0.29,1021598942350 +데이타솔루션,263800,22,6020,2,870,16.89,17118381,206240,16219380,17118381,16.89,8300.22,105.54,105.54,104591772925,107.12,107.12,104591772925 +카카오,035720,23,66600,2,6200,10.26,16723282,14753547,441766501,16723282,10.26,113.35,3.79,3.79,1062961860000,3.61,3.61,1062961860000 +피아이이,452450,24,10380,5,-100,-0.95,16712236,19903424,35826000,16712236,-0.95,83.97,46.65,46.65,179593696205,48.29,48.29,179593696205 +지씨지놈,340450,25,10130,2,770,8.23,14882991,4544627,23650793,14882991,8.23,327.49,62.93,62.93,154062620660,64.30,64.30,154062620660 +바른손이앤에이,035620,26,590,1,136,29.96,14691487,311804,74439675,14691487,29.96,4711.77,19.74,19.74,8279365646,18.85,18.85,8279365646 +티사이언티픽,057680,27,1495,2,243,19.41,13973691,747846,71248501,13973691,19.41,1868.53,19.61,19.61,20774194910,19.50,19.50,20774194910 +삼성중공업,010140,28,16870,5,-570,-3.27,13125958,10001704,880000000,13125958,-3.27,131.24,1.49,1.49,220482723580,1.49,1.49,220482723580 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,29,51,5,-1,-1.92,12503038,8309852,150000000,12503038,-1.92,150.46,8.34,8.34,637108033,8.33,8.33,637108033 +케이지에이,455180,30,5460,2,310,6.02,11707544,1733812,12094172,11707544,6.02,675.25,96.80,96.80,68166967215,103.23,103.23,68166967215 diff --git a/top30/20250620/top30-av-20250620-164000.csv b/top30/20250620/top30-av-20250620-164000.csv new file mode 100644 index 000000000000..8d7cea5988f7 --- /dev/null +++ b/top30/20250620/top30-av-20250620-164000.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,252670,1,1499,5,-44,-2.85,325766862,245081008,921500000,325766862,-2.85,132.92,35.35,35.35,494275523264,35.78,35.78,494275523264 +이스트아시아홀딩스,900110,2,57,2,2,3.64,71334121,13275022,642650588,71334121,3.64,537.36,11.10,11.10,4181420064,11.41,11.41,4181420064 +대창솔루션,096350,3,469,2,46,10.87,55311500,5964567,163761009,55311500,10.87,927.33,33.78,33.78,27559016536,35.88,35.88,27559016536 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,67,3,0,0.00,45809250,69552600,1497000000,45809250,0.00,65.86,3.06,3.06,3057753169,3.05,3.05,3057753169 +KODEX 2차전지산업레버리지,462330,5,816,2,54,7.09,43912557,23026466,259000000,43912557,7.09,190.70,16.95,16.95,35071902676,16.59,16.59,35071902676 +우리기술,032820,6,4115,5,-280,-6.37,43847512,135827488,165530656,43847512,-6.37,32.28,26.49,26.49,188765894312,27.71,27.71,188765894312 +KODEX 인버스,114800,7,3715,5,-60,-1.59,38894119,29465736,172800000,38894119,-1.59,132.00,22.51,22.51,145481334655,22.66,22.66,145481334655 +오르비텍,046120,8,4375,2,440,11.18,34661109,15466013,27449486,34661109,11.18,224.11,126.27,126.27,152510591841,127.00,127.00,152510591841 +KODEX 코스닥150레버리지,233740,9,8215,2,250,3.14,31917540,23899024,249500000,31917540,3.14,133.55,12.79,12.79,259092615959,12.64,12.64,259092615959 +휴림로봇,090710,10,2300,2,145,6.73,30772035,2755182,110237793,30772035,6.73,1116.88,27.91,27.91,71423655634,28.17,28.17,71423655634 +KODEX 레버리지,122630,11,22065,2,585,2.72,30088050,23060796,119350000,30088050,2.72,130.47,25.21,25.21,656579030215,24.93,24.93,656579030215 +KODEX 코스닥150선물인버스,251340,12,3600,5,-65,-1.77,28840339,27421424,67000000,28840339,-1.77,105.17,43.05,43.05,104557479649,43.35,43.35,104557479649 +코리아나,027050,13,3220,1,740,29.84,26866077,171925,40000000,26866077,29.84,9999.99,67.17,67.17,81035917139,62.92,62.92,81035917139 +미투온,201490,14,6630,1,1530,30.00,26180867,24446248,30390092,26180867,30.00,107.10,86.15,86.15,151522072709,75.20,75.20,151522072709 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,26136133,28946980,633000000,26136133,0.00,90.29,4.13,4.13,1444984422,4.08,4.08,1444984422 +오가닉티코스메틱,900300,16,455,2,37,8.85,23537585,1017538,96002224,23537585,8.85,2313.19,24.52,24.52,11706346478,26.80,26.80,11706346478 +모아데이타,288980,17,1450,2,103,7.65,19982251,328493,34556562,19982251,7.65,6083.01,57.82,57.82,29951488428,59.78,59.78,29951488428 +더즌,462860,18,5280,2,355,7.21,18820879,16029985,71413257,18820879,7.21,117.41,26.35,26.35,93737639105,24.86,24.86,93737639105 +브릿지바이오테라퓨틱스,288330,19,943,2,161,20.59,18787785,2781195,52193304,18787785,20.59,675.53,36.00,36.00,17603943081,35.77,35.77,17603943081 +유니슨,018000,20,1418,5,-375,-20.91,18090342,5702508,170505939,18090342,-20.91,317.23,10.61,10.61,26092943110,10.79,10.79,26092943110 +삼성전자,005930,21,59500,2,300,0.51,17184801,16876278,5919637922,17184801,0.51,101.83,0.29,0.29,1021598942350,0.29,0.29,1021598942350 +데이타솔루션,263800,22,6020,2,870,16.89,17155111,206240,16219380,17155111,16.89,8318.03,105.77,105.77,104807745325,107.34,107.34,104807745325 +카카오,035720,23,66600,2,6200,10.26,16723282,14753547,441766501,16723282,10.26,113.35,3.79,3.79,1062961860000,3.61,3.61,1062961860000 +피아이이,452450,24,10380,5,-100,-0.95,16715358,19903424,35826000,16715358,-0.95,83.98,46.66,46.66,179625915245,48.30,48.30,179625915245 +지씨지놈,340450,25,10130,2,770,8.23,14890957,4544627,23650793,14890957,8.23,327.66,62.96,62.96,154143634880,64.34,64.34,154143634880 +바른손이앤에이,035620,26,590,1,136,29.96,14691687,311804,74439675,14691687,29.96,4711.83,19.74,19.74,8279483646,18.85,18.85,8279483646 +티사이언티픽,057680,27,1495,2,243,19.41,13982518,747846,71248501,13982518,19.41,1869.71,19.62,19.62,20787126465,19.52,19.52,20787126465 +삼성중공업,010140,28,16870,5,-570,-3.27,13125958,10001704,880000000,13125958,-3.27,131.24,1.49,1.49,220482723580,1.49,1.49,220482723580 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,29,51,5,-1,-1.92,12503038,8309852,150000000,12503038,-1.92,150.46,8.34,8.34,637108033,8.33,8.33,637108033 +케이지에이,455180,30,5460,2,310,6.02,11717549,1733812,12094172,11717549,6.02,675.83,96.89,96.89,68221994715,103.31,103.31,68221994715 diff --git a/top30/20250620/top30-av-20250620-165000.csv b/top30/20250620/top30-av-20250620-165000.csv new file mode 100644 index 000000000000..92eede9cf77a --- /dev/null +++ b/top30/20250620/top30-av-20250620-165000.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,252670,1,1499,5,-44,-2.85,326043592,245081008,921500000,326043592,-2.85,133.04,35.38,35.38,494689788074,35.81,35.81,494689788074 +이스트아시아홀딩스,900110,2,57,2,2,3.64,71385370,13275022,642650588,71385370,3.64,537.74,11.11,11.11,4184392506,11.42,11.42,4184392506 +대창솔루션,096350,3,469,2,46,10.87,55318915,5964567,163761009,55318915,10.87,927.46,33.78,33.78,27562427436,35.89,35.89,27562427436 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,67,3,0,0.00,45809250,69552600,1497000000,45809250,0.00,65.86,3.06,3.06,3057753169,3.05,3.05,3057753169 +KODEX 2차전지산업레버리지,462330,5,816,2,54,7.09,43916157,23026466,259000000,43916157,7.09,190.72,16.96,16.96,35074829476,16.60,16.60,35074829476 +우리기술,032820,6,4115,5,-280,-6.37,43857625,135827488,165530656,43857625,-6.37,32.29,26.50,26.50,188807661002,27.72,27.72,188807661002 +KODEX 인버스,114800,7,3715,5,-60,-1.59,38913379,29465736,172800000,38913379,-1.59,132.06,22.52,22.52,145552885555,22.67,22.67,145552885555 +오르비텍,046120,8,4375,2,440,11.18,34666557,15466013,27449486,34666557,11.18,224.15,126.29,126.29,152534290641,127.02,127.02,152534290641 +KODEX 코스닥150레버리지,233740,9,8215,2,250,3.14,31939358,23899024,249500000,31939358,3.14,133.64,12.80,12.80,259272287189,12.65,12.65,259272287189 +휴림로봇,090710,10,2300,2,145,6.73,30789027,2755182,110237793,30789027,6.73,1117.50,27.93,27.93,71463077074,28.19,28.19,71463077074 +KODEX 레버리지,122630,11,22065,2,585,2.72,30095599,23060796,119350000,30095599,2.72,130.51,25.22,25.22,656745636645,24.94,24.94,656745636645 +KODEX 코스닥150선물인버스,251340,12,3600,5,-65,-1.77,28856564,27421424,67000000,28856564,-1.77,105.23,43.07,43.07,104615808524,43.37,43.37,104615808524 +코리아나,027050,13,3220,1,740,29.84,26866629,171925,40000000,26866629,29.84,9999.99,67.17,67.17,81037694579,62.92,62.92,81037694579 +미투온,201490,14,6630,1,1530,30.00,26181974,24446248,30390092,26181974,30.00,107.10,86.15,86.15,151529412119,75.21,75.21,151529412119 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,56,3,0,0.00,26136133,28946980,633000000,26136133,0.00,90.29,4.13,4.13,1444984422,4.08,4.08,1444984422 +오가닉티코스메틱,900300,16,455,2,37,8.85,23540267,1017538,96002224,23540267,8.85,2313.45,24.52,24.52,11707553378,26.80,26.80,11707553378 +모아데이타,288980,17,1450,2,103,7.65,19988393,328493,34556562,19988393,7.65,6084.88,57.84,57.84,29960271488,59.79,59.79,29960271488 +더즌,462860,18,5280,2,355,7.21,18847343,16029985,71413257,18847343,7.21,117.58,26.39,26.39,93876310465,24.90,24.90,93876310465 +브릿지바이오테라퓨틱스,288330,19,943,2,161,20.59,18793720,2781195,52193304,18793720,20.59,675.74,36.01,36.01,17609741576,35.78,35.78,17609741576 +유니슨,018000,20,1418,5,-375,-20.91,18104234,5702508,170505939,18104234,-20.91,317.48,10.62,10.62,26112628074,10.80,10.80,26112628074 +삼성전자,005930,21,59500,2,300,0.51,17184801,16876278,5919637922,17184801,0.51,101.83,0.29,0.29,1021598942350,0.29,0.29,1021598942350 +데이타솔루션,263800,22,6020,2,870,16.89,17175855,206240,16219380,17175855,16.89,8328.09,105.90,105.90,104930134925,107.47,107.47,104930134925 +카카오,035720,23,66600,2,6200,10.26,16723282,14753547,441766501,16723282,10.26,113.35,3.79,3.79,1062961860000,3.61,3.61,1062961860000 +피아이이,452450,24,10380,5,-100,-0.95,16716296,19903424,35826000,16716296,-0.95,83.99,46.66,46.66,179635604785,48.31,48.31,179635604785 +지씨지놈,340450,25,10130,2,770,8.23,14898419,4544627,23650793,14898419,8.23,327.82,62.99,62.99,154219672660,64.37,64.37,154219672660 +바른손이앤에이,035620,26,590,1,136,29.96,14691687,311804,74439675,14691687,29.96,4711.83,19.74,19.74,8279483646,18.85,18.85,8279483646 +티사이언티픽,057680,27,1495,2,243,19.41,13985870,747846,71248501,13985870,19.41,1870.15,19.63,19.63,20792070665,19.52,19.52,20792070665 +삼성중공업,010140,28,16870,5,-570,-3.27,13125958,10001704,880000000,13125958,-3.27,131.24,1.49,1.49,220482723580,1.49,1.49,220482723580 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,29,51,5,-1,-1.92,12503038,8309852,150000000,12503038,-1.92,150.46,8.34,8.34,637108033,8.33,8.33,637108033 +케이지에이,455180,30,5460,2,310,6.02,11720692,1733812,12094172,11720692,6.02,676.01,96.91,96.91,68239155495,103.34,103.34,68239155495 diff --git a/top30/20250620/top30-avtr-20250620-090001.csv b/top30/20250620/top30-avtr-20250620-090001.csv new file mode 100644 index 000000000000..ff4be1cd55b0 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +중앙에너비스,000440,1,21150,5,-1750,-7.64,13681,2322468,6227130,13681,-7.64,0.59,0.22,0.22,286638750,0.22,0.22,286638750 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,2,10550,3,0,0.00,2166,210127,1350000,2166,0.00,1.03,0.16,0.16,22851300,0.16,0.16,22851300 +바이오비쥬,489460,3,16950,3,0,0.00,22000,586825,15044430,22000,0.00,3.75,0.15,0.15,372900000,0.15,0.15,372900000 +피엔케이피부임상연구센타,347740,4,2995,3,0,0.00,25700,245466,30010576,25700,0.00,10.47,0.09,0.09,76971500,0.09,0.09,76971500 +KODEX 200선물인버스2X,252670,5,1543,3,0,0.00,519546,245081008,921500000,519546,0.00,0.21,0.06,0.06,801659478,0.06,0.06,801659478 +사이냅소프트,466410,6,17100,3,0,0.00,2281,2085583,5037023,2281,0.00,0.11,0.05,0.05,39005100,0.05,0.05,39005100 +피아이이,452450,7,10480,3,0,0.00,15156,19903424,35826000,15156,0.00,0.08,0.04,0.04,158834880,0.04,0.04,158834880 +보락,002760,8,1073,3,0,0.00,16000,259757,59900000,16000,0.00,6.16,0.03,0.03,17168000,0.03,0.03,17168000 +한텍,098070,9,39500,3,0,0.00,1959,648544,11121141,1959,0.00,0.30,0.02,0.02,77380500,0.02,0.02,77380500 +PLUS 한화그룹주,0000J0,10,24920,3,0,0.00,869,546777,4950000,869,0.00,0.16,0.02,0.02,21655480,0.02,0.02,21655480 +TIGER 지주회사,307520,11,13850,3,0,0.00,2000,848812,11550000,2000,0.00,0.24,0.02,0.02,27700000,0.02,0.02,27700000 +KODEX 레버리지,122630,12,21480,3,0,0.00,15537,23060796,119350000,15537,0.00,0.07,0.01,0.01,333734760,0.01,0.01,333734760 +대정화금,120240,13,14620,3,0,0.00,934,200338,7190391,934,0.00,0.47,0.01,0.01,13655080,0.01,0.01,13655080 +코츠테크놀로지,448710,14,21500,3,0,0.00,678,210215,5260589,678,0.00,0.32,0.01,0.01,14577000,0.01,0.01,14577000 +TIGER 코스닥150 레버리지,233160,15,8935,3,0,0.00,1000,443420,7850000,1000,0.00,0.23,0.01,0.01,8935000,0.01,0.01,8935000 +키스트론,475430,16,6670,3,0,0.00,2165,2477386,17848110,2165,0.00,0.09,0.01,0.01,14440550,0.01,0.01,14440550 +TIGER 인터넷TOP10,365000,17,4705,3,0,0.00,1505,5621355,12450000,1505,0.00,0.03,0.01,0.01,7081025,0.01,0.01,7081025 +노랑풍선,104620,18,5670,3,0,0.00,1672,8070981,15842126,1672,0.00,0.02,0.01,0.01,9480240,0.01,0.01,9480240 +심플랫폼,444530,19,17050,3,0,0.00,652,9109316,6241227,652,0.00,0.01,0.01,0.01,11116600,0.01,0.01,11116600 +한신기계,011700,20,4965,3,0,0.00,3359,30251362,32446151,3359,0.00,0.01,0.01,0.01,16677435,0.01,0.01,16677435 +미투온,201490,21,5100,3,0,0.00,3142,24446248,30390092,3142,0.00,0.01,0.01,0.01,16024200,0.01,0.01,16024200 +미래생명자원,218150,22,3975,3,0,0.00,2000,321080,20415802,2000,0.00,0.62,0.01,0.01,7950000,0.01,0.01,7950000 +로킷헬스케어,376900,23,13990,3,0,0.00,1500,1018687,15417639,1500,0.00,0.15,0.01,0.01,20985000,0.01,0.01,20985000 +드림씨아이에스,223250,24,4020,3,0,0.00,2072,17271158,23799324,2072,0.00,0.01,0.01,0.01,8329440,0.01,0.01,8329440 +티씨머티리얼즈,125020,25,5900,3,0,0.00,2957,2160797,34227815,2957,0.00,0.14,0.01,0.01,17446300,0.01,0.01,17446300 +한싹,430690,26,5840,3,0,0.00,930,2047053,10895327,930,0.00,0.05,0.01,0.01,5431200,0.01,0.01,5431200 +웹케시,053580,27,21400,3,0,0.00,1148,2042854,13636248,1148,0.00,0.06,0.01,0.01,24567200,0.01,0.01,24567200 +한국전자인증,041460,28,4905,3,0,0.00,1593,21301792,19000000,1593,0.00,0.01,0.01,0.01,7813665,0.01,0.01,7813665 +극동유화,014530,29,3590,3,0,0.00,2912,991363,34869420,2912,0.00,0.29,0.01,0.01,10454080,0.01,0.01,10454080 +일신바이오,068330,30,1877,3,0,0.00,3309,3161146,44216140,3309,0.00,0.10,0.01,0.01,6210993,0.01,0.01,6210993 diff --git a/top30/20250620/top30-avtr-20250620-091001.csv b/top30/20250620/top30-avtr-20250620-091001.csv new file mode 100644 index 000000000000..a67c63b34a00 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4185,2,250,6.35,9058574,15466013,27449486,9058574,6.35,58.57,33.00,33.00,39530681179,34.41,34.41,39530681179 +SOL 머니마켓액티브,484890,2,51630,5,-5,-0.01,33675,4351,220000,33675,-0.01,773.96,15.31,15.31,1738877000,15.31,15.31,1738877000 +프리시젼바이오,335810,3,4010,2,500,14.25,1733511,1480896,11614526,1733511,14.25,117.06,14.93,14.93,6556805158,14.08,14.08,6556805158 +이루온,065440,4,2170,2,85,4.08,3794627,9219367,27275020,3794627,4.08,41.16,13.91,13.91,8368309896,14.14,14.14,8368309896 +에스퓨얼셀,288620,5,13600,2,2160,18.88,830848,36896,6979316,830848,18.88,2251.86,11.90,11.90,11033636515,11.62,11.62,11033636515 +스튜디오미르,408900,6,4655,2,315,7.26,3871480,4488514,32729532,3871480,7.26,86.25,11.83,11.83,18879526060,12.39,12.39,18879526060 +HANARO 200선물인버스,306520,7,8700,5,-55,-0.63,40027,3458,350000,40027,-0.63,1157.52,11.44,11.44,349923875,11.49,11.49,349923875 +신풍제약우,019175,8,51000,2,4550,9.80,239817,0,2200000,239817,9.80,0.00,10.90,10.90,11273022075,10.05,10.05,11273022075 +대창솔루션,096350,9,485,2,62,14.66,15772240,5964567,163761009,15772240,14.66,264.43,9.63,9.63,8293609654,10.44,10.44,8293609654 +위드텍,348350,10,10400,2,1510,16.99,967732,797908,10183600,967732,16.99,121.28,9.50,9.50,10947298040,10.34,10.34,10947298040 +RISE 200선물레버리지,252400,11,19960,2,225,1.14,78246,114824,1100000,78246,1.14,68.14,7.11,7.11,1551472555,7.07,7.07,1551472555 +한텍,098070,12,40750,2,1250,3.16,775604,648544,11121141,775604,3.16,119.59,6.97,6.97,31216317550,6.89,6.89,31216317550 +범한퓨얼셀,382900,13,20450,2,2550,14.25,576407,69282,8761000,576407,14.25,831.97,6.58,6.58,11301995415,6.31,6.31,11301995415 +우리기술,032820,14,4505,2,110,2.50,10686215,135827488,165530656,10686215,2.50,7.87,6.46,6.46,49278407703,6.61,6.61,49278407703 +오늘이엔엠,192410,15,1503,2,211,16.33,891335,202347,14235530,891335,16.33,440.50,6.26,6.26,1306826528,6.11,6.11,1306826528 +SOL 화장품TOP3플러스,0008T0,16,15810,2,550,3.60,250318,489522,4050000,250318,3.60,51.14,6.18,6.18,3940954248,6.15,6.15,3940954248 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,17,10395,5,-25,-0.24,121705,234636,2100000,121705,-0.24,51.87,5.80,5.80,1264842240,5.79,5.79,1264842240 +세아메카닉스,396300,18,2970,2,140,4.95,1522531,1829827,26489500,1522531,4.95,83.21,5.75,5.75,4587625472,5.83,5.83,4587625472 +닷밀,464580,19,3275,2,340,11.58,506644,49751,9179743,506644,11.58,1018.36,5.52,5.52,1683644978,5.60,5.60,1683644978 +우진엔텍,457550,20,30450,2,850,2.87,509919,2617801,9271339,509919,2.87,19.48,5.50,5.50,15995776550,5.67,5.67,15995776550 +KODEX 코스닥150선물인버스,251340,21,3640,5,-25,-0.68,3669417,27421424,67000000,3669417,-0.68,13.38,5.48,5.48,13436623090,5.51,5.51,13436623090 +SOL KEDI메가테크액티브,444200,22,21990,2,15,0.07,82217,302892,1600000,82217,0.07,27.14,5.14,5.14,1805374205,5.13,5.13,1805374205 +비큐AI,148780,23,2785,2,30,1.09,1573655,58702196,31445725,1573655,1.09,2.68,5.00,5.00,4286602739,4.89,4.89,4286602739 +두산퓨얼셀2우B,33626L,24,11100,1,2560,29.98,140002,4368,2986300,140002,29.98,3205.17,4.69,4.69,1484927910,4.48,4.48,1484927910 +휴림로봇,090710,25,2265,2,110,5.10,4985059,2755182,110237793,4985059,5.10,180.93,4.52,4.52,11477979613,4.60,4.60,11477979613 +RISE 미국휴머노이드로봇,0036R0,26,11520,5,-45,-0.39,40377,120789,900000,40377,-0.39,33.43,4.49,4.49,466025810,4.49,4.49,466025810 +KODEX 200선물인버스2X,252670,27,1524,5,-19,-1.23,39191216,245081008,921500000,39191216,-1.23,15.99,4.25,4.25,60134930478,4.28,4.28,60134930478 +두산퓨얼셀1우,33626K,28,6910,1,1590,29.89,564620,39343,13364200,564620,29.89,1435.12,4.22,4.22,3781278890,4.09,4.09,3781278890 +마이크로컨텍솔,098120,29,18140,2,2140,13.38,327502,242653,8312766,327502,13.38,134.97,3.94,3.94,5660095665,3.75,3.75,5660095665 +SOL 국제금,0066W0,30,9820,2,10,0.10,46299,283812,1200000,46299,0.10,16.31,3.86,3.86,454764265,3.86,3.86,454764265 diff --git a/top30/20250620/top30-avtr-20250620-092001.csv b/top30/20250620/top30-avtr-20250620-092001.csv new file mode 100644 index 000000000000..10abfccd23ad --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4260,2,325,8.26,11697201,15466013,27449486,11697201,8.26,75.63,42.61,42.61,50847653308,43.48,43.48,50847653308 +에스퓨얼셀,288620,2,13510,2,2070,18.09,1448215,36896,6979316,1448215,18.09,3925.13,20.75,20.75,19590672105,20.78,20.78,19590672105 +프리시젼바이오,335810,3,4300,2,790,22.51,2190207,1480896,11614526,2190207,22.51,147.90,18.86,18.86,8448292590,16.92,16.92,8448292590 +이루온,065440,4,2075,5,-10,-0.48,4855573,9219367,27275020,4855573,-0.48,52.67,17.80,17.80,10638325585,18.80,18.80,10638325585 +RISE 플랫폼테마,427120,5,9260,5,-285,-2.99,82904,117212,520000,82904,-2.99,70.73,15.94,15.94,771089672,16.01,16.01,771089672 +신풍제약우,019175,6,48850,2,2400,5.17,348798,0,2200000,348798,5.17,0.00,15.85,15.85,16747455750,15.58,15.58,16747455750 +SOL 머니마켓액티브,484890,7,51630,5,-5,-0.01,33675,4351,220000,33675,-0.01,773.96,15.31,15.31,1738877000,15.31,15.31,1738877000 +SOL KEDI메가테크액티브,444200,8,21960,5,-15,-0.07,243734,302892,1600000,243734,-0.07,80.47,15.23,15.23,5354617005,15.24,15.24,5354617005 +스튜디오미르,408900,9,4670,2,330,7.60,4938796,4488514,32729532,4938796,7.60,110.03,15.09,15.09,23822127810,15.59,15.59,23822127810 +대창솔루션,096350,10,468,2,45,10.64,22772193,5964567,163761009,22772193,10.64,381.79,13.91,13.91,11576601608,15.11,15.11,11576601608 +위드텍,348350,11,9770,2,880,9.90,1407618,797908,10183600,1407618,9.90,176.41,13.82,13.82,15390944905,15.47,15.47,15390944905 +범한퓨얼셀,382900,12,20250,2,2350,13.13,1194807,69282,8761000,1194807,13.13,1724.56,13.64,13.64,24114595690,13.59,13.59,24114595690 +SOL 화장품TOP3플러스,0008T0,13,15995,2,735,4.82,521286,489522,4050000,521286,4.82,106.49,12.87,12.87,8253285818,12.74,12.74,8253285818 +HANARO 200선물인버스,306520,14,8700,5,-55,-0.63,40027,3458,350000,40027,-0.63,1157.52,11.44,11.44,349923875,11.49,11.49,349923875 +오늘이엔엠,192410,15,1441,2,149,11.53,1400686,202347,14235530,1400686,11.53,692.22,9.84,9.84,2043866466,9.96,9.96,2043866466 +TIMEFOLIO 미국배당다우존스액티브,0036D0,16,9920,5,-60,-0.60,146413,204288,1550000,146413,-0.60,71.67,9.45,9.45,1454575825,9.46,9.46,1454575825 +우리기술,032820,17,4055,5,-340,-7.74,15225142,135827488,165530656,15225142,-7.74,11.21,9.20,9.20,69409019853,10.34,10.34,69409019853 +두산퓨얼셀1우,33626K,18,6620,2,1300,24.44,1209829,39343,13364200,1209829,24.44,3075.08,9.05,9.05,8182240235,9.25,9.25,8182240235 +한텍,098070,19,39050,5,-450,-1.14,994527,648544,11121141,994527,-1.14,153.35,8.94,8.94,39927418825,9.19,9.19,39927418825 +우진엔텍,457550,20,29850,2,250,0.84,774086,2617801,9271339,774086,0.84,29.57,8.35,8.35,23923457700,8.64,8.64,23923457700 +KODEX 코스닥150선물인버스,251340,21,3645,5,-20,-0.55,5536028,27421424,67000000,5536028,-0.55,20.19,8.26,8.26,20228034470,8.28,8.28,20228034470 +비큐AI,148780,22,2765,2,10,0.36,2432883,58702196,31445725,2432883,0.36,4.14,7.74,7.74,6631536988,7.63,7.63,6631536988 +바른손이앤에이,035620,23,555,2,101,22.25,5475520,311804,74439675,5475520,22.25,1756.08,7.36,7.36,2913623752,7.05,7.05,2913623752 +RISE 200선물레버리지,252400,24,19820,2,85,0.43,79407,114824,1100000,79407,0.43,69.16,7.22,7.22,1574506300,7.22,7.22,1574506300 +세아메카닉스,396300,25,3000,2,170,6.01,1910123,1829827,26489500,1910123,6.01,104.39,7.21,7.21,5733484651,7.21,7.21,5733484651 +엔에프씨,265740,26,9890,2,820,9.04,618840,1180488,8931800,618840,9.04,52.42,6.93,6.93,6177670365,6.99,6.99,6177670365 +휴림로봇,090710,27,2310,2,155,7.19,7505313,2755182,110237793,7505313,7.19,272.41,6.81,6.81,17266206140,6.78,6.78,17266206140 +닷밀,464580,28,3275,2,340,11.58,621025,49751,9179743,621025,11.58,1248.27,6.77,6.77,2062786223,6.86,6.86,2062786223 +TIGER K방산&우주,463250,29,31835,5,-100,-0.31,458255,1857272,6850000,458255,-0.31,24.67,6.69,6.69,14597852631,6.69,6.69,14597852631 +HANARO K-뷰티,479850,30,16190,2,540,3.45,105598,149502,1600000,105598,3.45,70.63,6.60,6.60,1694437980,6.54,6.54,1694437980 diff --git a/top30/20250620/top30-avtr-20250620-093001.csv b/top30/20250620/top30-avtr-20250620-093001.csv new file mode 100644 index 000000000000..cceabeb173c7 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4210,2,275,6.99,13214932,15466013,27449486,13214932,6.99,85.44,48.14,48.14,57186643794,49.49,49.49,57186643794 +프리시젼바이오,335810,2,4060,2,550,15.67,2992954,1480896,11614526,2992954,15.67,202.10,25.77,25.77,11871677580,25.18,25.18,11871677580 +에스퓨얼셀,288620,3,12910,2,1470,12.85,1609174,36896,6979316,1609174,12.85,4361.38,23.06,23.06,21716542175,24.10,24.10,21716542175 +이루온,065440,4,2035,5,-50,-2.40,5626578,9219367,27275020,5626578,-2.40,61.03,20.63,20.63,12210166786,22.00,22.00,12210166786 +SOL 화장품TOP3플러스,0008T0,5,16105,2,845,5.54,784277,489522,4050000,784277,5.54,160.21,19.36,19.36,12486486516,19.14,19.14,12486486516 +신풍제약우,019175,6,52800,2,6350,13.67,415830,0,2200000,415830,13.67,0.00,18.90,18.90,20208114775,17.40,17.40,20208114775 +삐아,451250,7,13110,2,1640,14.30,1814173,146749,10089877,1814173,14.30,1236.24,17.98,17.98,22855600555,17.28,17.28,22855600555 +스튜디오미르,408900,8,4440,2,100,2.30,5840591,4488514,32729532,5840591,2.30,130.12,17.85,17.85,27894893564,19.20,19.20,27894893564 +RISE 플랫폼테마,427120,9,9170,5,-375,-3.93,89781,117212,520000,89781,-3.93,76.60,17.27,17.27,834221032,17.49,17.49,834221032 +범한퓨얼셀,382900,10,19310,2,1410,7.88,1404313,69282,8761000,1404313,7.88,2026.95,16.03,16.03,28284850175,16.72,16.72,28284850175 +대창솔루션,096350,11,480,2,57,13.48,25855568,5964567,163761009,25855568,13.48,433.49,15.79,15.79,13041990687,16.59,16.59,13041990687 +SOL KEDI메가테크액티브,444200,12,21820,5,-155,-0.71,250585,302892,1600000,250585,-0.71,82.73,15.66,15.66,5504491140,15.77,15.77,5504491140 +위드텍,348350,13,9550,2,660,7.42,1563747,797908,10183600,1563747,7.42,195.98,15.36,15.36,16898930015,17.38,17.38,16898930015 +SOL 머니마켓액티브,484890,14,51630,5,-5,-0.01,33779,4351,220000,33779,-0.01,776.35,15.35,15.35,1744246520,15.36,15.36,1744246520 +토니모리,214420,15,13320,2,2560,23.79,3642039,528792,24054799,3642039,23.79,688.75,15.14,15.14,45476022690,14.19,14.19,45476022690 +한국화장품,123690,16,9460,1,2180,29.95,2311148,77146,16068000,2311148,29.95,2995.81,14.38,14.38,20772923520,13.67,13.67,20772923520 +우리기술,032820,17,4110,5,-285,-6.48,22162011,135827488,165530656,22162011,-6.48,16.32,13.39,13.39,98246285104,14.44,14.44,98246285104 +바른손이앤에이,035620,18,590,1,136,29.96,9139805,311804,74439675,9139805,29.96,2931.27,12.28,12.28,5032634314,11.46,11.46,5032634314 +오늘이엔엠,192410,19,1430,2,138,10.68,1724534,202347,14235530,1724534,10.68,852.27,12.11,12.11,2515336046,12.36,12.36,2515336046 +HANARO 200선물인버스,306520,20,8735,5,-20,-0.23,40227,3458,350000,40227,-0.23,1163.30,11.49,11.49,351670875,11.50,11.50,351670875 +비큐AI,148780,21,2815,2,60,2.18,3512104,58702196,31445725,3512104,2.18,5.98,11.17,11.17,9631001052,10.88,10.88,9631001052 +KODEX 코스닥150선물인버스,251340,22,3662,5,-3,-0.08,7209960,27421424,67000000,7209960,-0.08,26.29,10.76,10.76,26346409843,10.74,10.74,26346409843 +두산퓨얼셀1우,33626K,23,6630,2,1310,24.62,1419189,39343,13364200,1419189,24.62,3607.22,10.62,10.62,9589764715,10.82,10.82,9589764715 +우진엔텍,457550,24,29950,2,350,1.18,955077,2617801,9271339,955077,1.18,36.48,10.30,10.30,29274886800,10.54,10.54,29274886800 +한텍,098070,25,38550,5,-950,-2.41,1084245,648544,11121141,1084245,-2.41,167.18,9.75,9.75,43412432375,10.13,10.13,43412432375 +HANARO K-뷰티,479850,26,16285,2,635,4.06,154083,149502,1600000,154083,4.06,103.06,9.63,9.63,2481892510,9.53,9.53,2481892510 +엔에프씨,265740,27,10320,2,1250,13.78,856323,1180488,8931800,856323,13.78,72.54,9.59,9.59,8622095805,9.35,9.35,8622095805 +TIMEFOLIO 미국배당다우존스액티브,0036D0,28,9925,5,-55,-0.55,148098,204288,1550000,148098,-0.55,72.49,9.55,9.55,1471291550,9.56,9.56,1471291550 +세아메카닉스,396300,29,3050,2,220,7.77,2482554,1829827,26489500,2482554,7.77,135.67,9.37,9.37,7471764227,9.25,9.25,7471764227 +코리아나,027050,30,2985,2,505,20.36,3694790,171925,40000000,3694790,20.36,2149.07,9.24,9.24,10533886942,8.82,8.82,10533886942 diff --git a/top30/20250620/top30-avtr-20250620-094001.csv b/top30/20250620/top30-avtr-20250620-094001.csv new file mode 100644 index 000000000000..744246294a05 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4440,2,505,12.83,16580400,15466013,27449486,16580400,12.83,107.21,60.40,60.40,72088051760,59.15,59.15,72088051760 +삐아,451250,2,12450,2,980,8.54,3213030,146749,10089877,3213030,8.54,2189.47,31.84,31.84,41108994245,32.73,32.73,41108994245 +프리시젼바이오,335810,3,4070,2,560,15.95,3230128,1480896,11614526,3230128,15.95,218.12,27.81,27.81,12827616790,27.14,27.14,12827616790 +노랑풍선,104620,4,6120,2,450,7.94,4072845,8070981,15842126,4072845,7.94,50.46,25.71,25.71,25685086585,26.49,26.49,25685086585 +에스퓨얼셀,288620,5,12770,2,1330,11.63,1706532,36896,6979316,1706532,11.63,4625.25,24.45,24.45,22957202635,25.76,25.76,22957202635 +SOL 화장품TOP3플러스,0008T0,6,15885,2,625,4.10,936770,489522,4050000,936770,4.10,191.36,23.13,23.13,14931996975,23.21,23.21,14931996975 +신풍제약우,019175,7,52000,2,5550,11.95,501005,0,2200000,501005,11.95,0.00,22.77,22.77,24765210375,21.65,21.65,24765210375 +한국화장품,123690,8,9460,1,2180,29.95,3597317,77146,16068000,3597317,29.95,4663.00,22.39,22.39,32900732400,21.64,21.64,32900732400 +이루온,065440,9,2105,2,20,0.96,5991496,9219367,27275020,5991496,0.96,64.99,21.97,21.97,12975098653,22.60,22.60,12975098653 +토니모리,214420,10,13020,2,2260,21.00,4741835,528792,24054799,4741835,21.00,896.73,19.71,19.71,60022075190,19.16,19.16,60022075190 +대창솔루션,096350,11,492,2,69,16.31,31987637,5964567,163761009,31987637,16.31,536.29,19.53,19.53,16113431608,20.00,20.00,16113431608 +스튜디오미르,408900,12,4475,2,135,3.11,6177986,4488514,32729532,6177986,3.11,137.64,18.88,18.88,29408405398,20.08,20.08,29408405398 +RISE 플랫폼테마,427120,13,9200,5,-345,-3.61,96035,117212,520000,96035,-3.61,81.93,18.47,18.47,891568519,18.64,18.64,891568519 +범한퓨얼셀,382900,14,19330,2,1430,7.99,1484377,69282,8761000,1484377,7.99,2142.51,16.94,16.94,29827740125,17.61,17.61,29827740125 +비큐AI,148780,15,2755,3,0,0.00,5252172,58702196,31445725,5252172,0.00,8.95,16.70,16.70,14509795158,16.75,16.75,14509795158 +위드텍,348350,16,9640,2,750,8.44,1668147,797908,10183600,1668147,8.44,209.07,16.38,16.38,17918271675,18.25,18.25,17918271675 +바른손이앤에이,035620,17,576,2,122,26.87,11867744,311804,74439675,11867744,26.87,3806.16,15.94,15.94,6632973863,15.47,15.47,6632973863 +SOL KEDI메가테크액티브,444200,18,21935,5,-40,-0.18,253214,302892,1600000,253214,-0.18,83.60,15.83,15.83,5562107435,15.85,15.85,5562107435 +SOL 머니마켓액티브,484890,19,51635,3,0,0.00,33912,4351,220000,33912,0.00,779.41,15.41,15.41,1751113975,15.42,15.42,1751113975 +우리기술,032820,20,4200,5,-195,-4.44,24567946,135827488,165530656,24567946,-4.44,18.09,14.84,14.84,108262898030,15.57,15.57,108262898030 +코리아나,027050,21,2885,2,405,16.33,5887499,171925,40000000,5887499,16.33,3424.46,14.72,14.72,17001955625,14.73,14.73,17001955625 +오늘이엔엠,192410,22,1429,2,137,10.60,1803222,202347,14235530,1803222,10.60,891.15,12.67,12.67,2627649766,12.92,12.92,2627649766 +두산퓨얼셀1우,33626K,23,6520,2,1200,22.56,1665543,39343,13364200,1665543,22.56,4233.39,12.46,12.46,11167836715,12.82,12.82,11167836715 +우진엔텍,457550,24,30350,2,750,2.53,1147172,2617801,9271339,1147172,2.53,43.82,12.37,12.37,35080890450,12.47,12.47,35080890450 +KODEX 코스닥150선물인버스,251340,25,3655,5,-10,-0.27,8237433,27421424,67000000,8237433,-0.27,30.04,12.29,12.29,30104173070,12.29,12.29,30104173070 +한국화장품제조,003350,26,59700,2,7100,13.50,522274,31925,4532000,522274,13.50,1635.94,11.52,11.52,31680948250,11.71,11.71,31680948250 +HANARO 200선물인버스,306520,27,8745,5,-10,-0.11,40229,3458,350000,40229,-0.11,1163.36,11.49,11.49,351688365,11.49,11.49,351688365 +세아메카닉스,396300,28,2920,2,90,3.18,2857920,1829827,26489500,2857920,3.18,156.19,10.79,10.79,8590992784,11.11,11.11,8590992784 +엔에프씨,265740,29,10300,2,1230,13.56,944598,1180488,8931800,944598,13.56,80.02,10.58,10.58,9529412315,10.36,10.36,9529412315 +한텍,098070,30,39050,5,-450,-1.14,1141805,648544,11121141,1141805,-1.14,176.06,10.27,10.27,45668732450,10.52,10.52,45668732450 diff --git a/top30/20250620/top30-avtr-20250620-095001.csv b/top30/20250620/top30-avtr-20250620-095001.csv new file mode 100644 index 000000000000..6e7e6f7fff11 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4480,2,545,13.85,19027936,15466013,27449486,19027936,13.85,123.03,69.32,69.32,83122043621,67.59,67.59,83122043621 +삐아,451250,2,12360,2,890,7.76,3531702,146749,10089877,3531702,7.76,2406.63,35.00,35.00,45067902015,36.14,36.14,45067902015 +한국화장품,123690,3,9320,2,2040,28.02,4854347,77146,16068000,4854347,28.02,6292.42,30.21,30.21,44724227375,29.87,29.87,44724227375 +프리시젼바이오,335810,4,3985,2,475,13.53,3412039,1480896,11614526,3412039,13.53,230.40,29.38,29.38,13549192270,29.27,29.27,13549192270 +닷밀,464580,5,3735,2,800,27.26,2646010,49751,9179743,2646010,27.26,5318.51,28.82,28.82,9388629642,27.38,27.38,9388629642 +노랑풍선,104620,6,6060,2,390,6.88,4464617,8070981,15842126,4464617,6.88,55.32,28.18,28.18,28047690375,29.22,29.22,28047690375 +SOL 화장품TOP3플러스,0008T0,7,15870,2,610,4.00,1045377,489522,4050000,1045377,4.00,213.55,25.81,25.81,16658503175,25.92,25.92,16658503175 +에스퓨얼셀,288620,8,12930,2,1490,13.02,1771395,36896,6979316,1771395,13.02,4801.05,25.38,25.38,23794490175,26.37,26.37,23794490175 +신풍제약우,019175,9,51900,2,5450,11.73,527718,0,2200000,527718,11.73,0.00,23.99,23.99,26144224525,22.90,22.90,26144224525 +토니모리,214420,10,12590,2,1830,17.01,5630295,528792,24054799,5630295,17.01,1064.75,23.41,23.41,71282770920,23.54,23.54,71282770920 +이루온,065440,11,2085,3,0,0.00,6127925,9219367,27275020,6127925,0.00,66.47,22.47,22.47,13261375788,23.32,23.32,13261375788 +대창솔루션,096350,12,502,2,79,18.68,34543419,5964567,163761009,34543419,18.68,579.14,21.09,21.09,17393086137,21.16,21.16,17393086137 +스튜디오미르,408900,13,4500,2,160,3.69,6448539,4488514,32729532,6448539,3.69,143.67,19.70,19.70,30625305898,20.79,20.79,30625305898 +코리아나,027050,14,2935,2,455,18.35,7596819,171925,40000000,7596819,18.35,4418.68,18.99,18.99,22037459857,18.77,18.77,22037459857 +RISE 플랫폼테마,427120,15,9275,5,-270,-2.83,96982,117212,520000,96982,-2.83,82.74,18.65,18.65,900333119,18.67,18.67,900333119 +비큐AI,148780,16,2770,2,15,0.54,5681467,58702196,31445725,5681467,0.54,9.68,18.07,18.07,15697816061,18.02,18.02,15697816061 +바른손이앤에이,035620,17,575,2,121,26.65,13040278,311804,74439675,13040278,26.65,4182.20,17.52,17.52,7308200574,17.07,17.07,7308200574 +범한퓨얼셀,382900,18,19470,2,1570,8.77,1529948,69282,8761000,1529948,8.77,2208.29,17.46,17.46,30717316150,18.01,18.01,30717316150 +위드텍,348350,19,9630,2,740,8.32,1725195,797908,10183600,1725195,8.32,216.21,16.94,16.94,18476451500,18.84,18.84,18476451500 +SOL KEDI메가테크액티브,444200,20,21955,5,-20,-0.09,265403,302892,1600000,265403,-0.09,87.62,16.59,16.59,5829929935,16.60,16.60,5829929935 +우리기술,032820,21,4235,5,-160,-3.64,26324918,135827488,165530656,26324918,-3.64,19.38,15.90,15.90,115686652047,16.50,16.50,115686652047 +SOL 머니마켓액티브,484890,22,51635,3,0,0.00,33912,4351,220000,33912,0.00,779.41,15.41,15.41,1751113975,15.42,15.42,1751113975 +우진엔텍,457550,23,30300,2,700,2.36,1364004,2617801,9271339,1364004,2.36,52.10,14.71,14.71,41753654950,14.86,14.86,41753654950 +오늘이엔엠,192410,24,1439,2,147,11.38,2003893,202347,14235530,2003893,11.38,990.33,14.08,14.08,2918709158,14.25,14.25,2918709158 +KODEX 코스닥150선물인버스,251340,25,3645,5,-20,-0.55,9212055,27421424,67000000,9212055,-0.55,33.59,13.75,13.75,33657018722,13.78,13.78,33657018722 +두산퓨얼셀1우,33626K,26,6500,2,1180,22.18,1791295,39343,13364200,1791295,22.18,4553.02,13.40,13.40,11997111895,13.81,13.81,11997111895 +한국화장품제조,003350,27,59200,2,6600,12.55,607004,31925,4532000,607004,12.55,1901.34,13.39,13.39,36685479200,13.67,13.67,36685479200 +HANARO 200선물인버스,306520,28,8710,5,-45,-0.51,40269,3458,350000,40269,-0.51,1164.52,11.51,11.51,352036780,11.55,11.55,352036780 +세아메카닉스,396300,29,2915,2,85,3.00,3035650,1829827,26489500,3035650,3.00,165.90,11.46,11.46,9106756539,11.79,11.79,9106756539 +엔에프씨,265740,30,10190,2,1120,12.35,1020090,1180488,8931800,1020090,12.35,86.41,11.42,11.42,10307436960,11.32,11.32,10307436960 diff --git a/top30/20250620/top30-avtr-20250620-100001.csv b/top30/20250620/top30-avtr-20250620-100001.csv new file mode 100644 index 000000000000..ac8a3db4e6b9 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4425,2,490,12.45,19906304,15466013,27449486,19906304,12.45,128.71,72.52,72.52,86984630433,71.61,71.61,86984630433 +삐아,451250,2,12390,2,920,8.02,3694219,146749,10089877,3694219,8.02,2517.37,36.61,36.61,47087686030,37.67,37.67,47087686030 +닷밀,464580,3,3765,2,830,28.28,3265896,49751,9179743,3265896,28.28,6564.48,35.58,35.58,11707722621,33.87,33.87,11707722621 +한국화장품,123690,4,9330,2,2050,28.16,5165525,77146,16068000,5165525,28.16,6695.78,32.15,32.15,47612111240,31.76,31.76,47612111240 +프리시젼바이오,335810,5,3830,2,320,9.12,3567688,1480896,11614526,3567688,9.12,240.91,30.72,30.72,14159719825,31.83,31.83,14159719825 +노랑풍선,104620,6,5930,2,260,4.59,4714031,8070981,15842126,4714031,4.59,58.41,29.76,29.76,29529584360,31.43,31.43,29529584360 +SOL 화장품TOP3플러스,0008T0,7,15795,2,535,3.51,1088102,489522,4050000,1088102,3.51,222.28,26.87,26.87,17335513975,27.10,27.10,17335513975 +에스퓨얼셀,288620,8,12870,2,1430,12.50,1806385,36896,6979316,1806385,12.50,4895.88,25.88,25.88,24240826875,26.99,26.99,24240826875 +토니모리,214420,9,12620,2,1860,17.29,6011197,528792,24054799,6011197,17.29,1136.78,24.99,24.99,76107452405,25.07,25.07,76107452405 +신풍제약우,019175,10,51800,2,5350,11.52,540987,0,2200000,540987,11.52,0.00,24.59,24.59,26840102925,23.55,23.55,26840102925 +이루온,065440,11,2105,2,20,0.96,6241037,9219367,27275020,6241037,0.96,67.69,22.88,22.88,13499104000,23.51,23.51,13499104000 +대창솔루션,096350,12,495,2,72,17.02,36124533,5964567,163761009,36124533,17.02,605.65,22.06,22.06,18181653501,22.43,22.43,18181653501 +스튜디오미르,408900,13,4455,2,115,2.65,6797341,4488514,32729532,6797341,2.65,151.44,20.77,20.77,32193609892,22.08,22.08,32193609892 +RISE 플랫폼테마,427120,14,9280,5,-265,-2.78,107982,117212,520000,107982,-2.78,92.13,20.77,20.77,1002338864,20.77,20.77,1002338864 +코리아나,027050,15,2905,2,425,17.14,8287423,171925,40000000,8287423,17.14,4820.37,20.72,20.72,24048745144,20.70,20.70,24048745144 +비큐AI,148780,16,2715,5,-40,-1.45,6105917,58702196,31445725,6105917,-1.45,10.40,19.42,19.42,16864820076,19.75,19.75,16864820076 +바른손이앤에이,035620,17,590,1,136,29.96,13982430,311804,74439675,13982430,29.96,4484.37,18.78,18.78,7861022016,17.90,17.90,7861022016 +범한퓨얼셀,382900,18,19590,2,1690,9.44,1550741,69282,8761000,1550741,9.44,2238.30,17.70,17.70,31122424700,18.13,18.13,31122424700 +위드텍,348350,19,9620,2,730,8.21,1771972,797908,10183600,1771972,8.21,222.08,17.40,17.40,18925098355,19.32,19.32,18925098355 +SOL KEDI메가테크액티브,444200,20,22005,2,30,0.14,278049,302892,1600000,278049,0.14,91.80,17.38,17.38,6108011610,17.35,17.35,6108011610 +우리기술,032820,21,4255,5,-140,-3.19,27180597,135827488,165530656,27180597,-3.19,20.01,16.42,16.42,119295502089,16.94,16.94,119295502089 +SOL 머니마켓액티브,484890,22,51630,5,-5,-0.01,33924,4351,220000,33924,-0.01,779.68,15.42,15.42,1751733535,15.42,15.42,1751733535 +우진엔텍,457550,23,30300,2,700,2.36,1420334,2617801,9271339,1420334,2.36,54.26,15.32,15.32,43456064450,15.47,15.47,43456064450 +KODEX 코스닥150선물인버스,251340,24,3640,5,-25,-0.68,9777558,27421424,67000000,9777558,-0.68,35.66,14.59,14.59,35716671235,14.65,14.65,35716671235 +오늘이엔엠,192410,25,1418,2,126,9.75,2075158,202347,14235530,2075158,9.75,1025.54,14.58,14.58,3019842294,14.96,14.96,3019842294 +한국화장품제조,003350,26,57700,2,5100,9.70,650486,31925,4532000,650486,9.70,2037.54,14.35,14.35,39207132800,14.99,14.99,39207132800 +두산퓨얼셀1우,33626K,27,6640,2,1320,24.81,1841553,39343,13364200,1841553,24.81,4680.76,13.78,13.78,12327361335,13.89,13.89,12327361335 +로보티즈,108490,28,65200,2,8400,14.79,1805969,706141,13212660,1805969,14.79,255.75,13.67,13.67,115095317750,13.36,13.36,115095317750 +TIGER K방산&우주,463250,29,31800,5,-135,-0.42,836029,1857272,6850000,836029,-0.42,45.01,12.20,12.20,26534599370,12.18,12.18,26534599370 +엔에프씨,265740,30,10180,2,1110,12.24,1056465,1180488,8931800,1056465,12.24,89.49,11.83,11.83,10678364500,11.74,11.74,10678364500 diff --git a/top30/20250620/top30-avtr-20250620-101001.csv b/top30/20250620/top30-avtr-20250620-101001.csv new file mode 100644 index 000000000000..5e8eb5d3d4f1 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4320,2,385,9.78,20675896,15466013,27449486,20675896,9.78,133.69,75.32,75.32,90310171428,76.16,76.16,90310171428 +삐아,451250,2,12490,2,1020,8.89,3900913,146749,10089877,3900913,8.89,2658.22,38.66,38.66,49680438695,39.42,39.42,49680438695 +닷밀,464580,3,3815,1,880,29.98,3352324,49751,9179743,3352324,29.98,6738.20,36.52,36.52,12037421556,34.37,34.37,12037421556 +한국화장품,123690,4,9460,1,2180,29.95,5454802,77146,16068000,5454802,29.95,7070.75,33.95,33.95,50343313770,33.12,33.12,50343313770 +프리시젼바이오,335810,5,3885,2,375,10.68,3785954,1480896,11614526,3785954,10.68,255.65,32.60,32.60,14999419695,33.24,33.24,14999419695 +노랑풍선,104620,6,5920,2,250,4.41,4826163,8070981,15842126,4826163,4.41,59.80,30.46,30.46,30188500470,32.19,32.19,30188500470 +SOL 화장품TOP3플러스,0008T0,7,15745,2,485,3.18,1146893,489522,4050000,1146893,3.18,234.29,28.32,28.32,18263761072,28.64,28.64,18263761072 +코리아나,027050,8,3090,2,610,24.60,11318290,171925,40000000,11318290,24.60,6583.27,28.30,28.30,33294567228,26.94,26.94,33294567228 +토니모리,214420,9,12850,2,2090,19.42,6481022,528792,24054799,6481022,19.42,1225.63,26.94,26.94,82166349215,26.58,26.58,82166349215 +에스퓨얼셀,288620,10,12680,2,1240,10.84,1829440,36896,6979316,1829440,10.84,4958.37,26.21,26.21,24533186105,27.72,27.72,24533186105 +신풍제약우,019175,11,50100,2,3650,7.86,563809,0,2200000,563809,7.86,0.00,25.63,25.63,27998109925,25.40,25.40,27998109925 +이루온,065440,12,2080,5,-5,-0.24,6484210,9219367,27275020,6484210,-0.24,70.33,23.77,23.77,14005383730,24.69,24.69,14005383730 +대창솔루션,096350,13,482,2,59,13.95,37702407,5964567,163761009,37702407,13.95,632.11,23.02,23.02,18951980078,24.01,24.01,18951980078 +스튜디오미르,408900,14,4395,2,55,1.27,7040389,4488514,32729532,7040389,1.27,156.85,21.51,21.51,33269052566,23.13,23.13,33269052566 +RISE 플랫폼테마,427120,15,9280,5,-265,-2.78,110206,117212,520000,110206,-2.78,94.02,21.19,21.19,1022945159,21.20,21.20,1022945159 +비큐AI,148780,16,2705,5,-50,-1.81,6524329,58702196,31445725,6524329,-1.81,11.11,20.75,20.75,18001970910,21.16,21.16,18001970910 +바른손이앤에이,035620,17,590,1,136,29.96,14268013,311804,74439675,14268013,29.96,4575.96,19.17,19.17,8029515986,18.28,18.28,8029515986 +범한퓨얼셀,382900,18,19460,2,1560,8.72,1589526,69282,8761000,1589526,8.72,2294.28,18.14,18.14,31874351870,18.70,18.70,31874351870 +SOL KEDI메가테크액티브,444200,19,22030,2,55,0.25,282431,302892,1600000,282431,0.25,93.24,17.65,17.65,6204583005,17.60,17.60,6204583005 +위드텍,348350,20,9650,2,760,8.55,1789263,797908,10183600,1789263,8.55,224.24,17.57,17.57,19091625375,19.43,19.43,19091625375 +우리기술,032820,21,4230,5,-165,-3.75,29007573,135827488,165530656,29007573,-3.75,21.36,17.52,17.52,127124113892,18.16,18.16,127124113892 +우진엔텍,457550,22,29850,2,250,0.84,1470612,2617801,9271339,1470612,0.84,56.18,15.86,15.86,44969263875,16.25,16.25,44969263875 +한국화장품제조,003350,23,59300,2,6700,12.74,709712,31925,4532000,709712,12.74,2223.06,15.66,15.66,42720793550,15.90,15.90,42720793550 +KODEX 코스닥150선물인버스,251340,24,3640,5,-25,-0.68,10416761,27421424,67000000,10416761,-0.68,37.99,15.55,15.55,38041061015,15.60,15.60,38041061015 +SOL 머니마켓액티브,484890,25,51630,5,-5,-0.01,33924,4351,220000,33924,-0.01,779.68,15.42,15.42,1751733535,15.42,15.42,1751733535 +로보티즈,108490,26,63800,2,7000,12.32,1978989,706141,13212660,1978989,12.32,280.25,14.98,14.98,126229938150,14.97,14.97,126229938150 +오늘이엔엠,192410,27,1430,2,138,10.68,2094686,202347,14235530,2094686,10.68,1035.19,14.71,14.71,3047522582,14.97,14.97,3047522582 +두산퓨얼셀1우,33626K,28,6440,2,1120,21.05,1914898,39343,13364200,1914898,21.05,4867.19,14.33,14.33,12807119535,14.88,14.88,12807119535 +공구우먼,366030,29,4725,2,640,15.67,3144985,33118,22653850,3144985,15.67,9496.30,13.88,13.88,14853707083,13.88,13.88,14853707083 +TIGER K방산&우주,463250,30,32160,2,225,0.70,896391,1857272,6850000,896391,0.70,48.26,13.09,13.09,28465964338,12.92,12.92,28465964338 diff --git a/top30/20250620/top30-avtr-20250620-102001.csv b/top30/20250620/top30-avtr-20250620-102001.csv new file mode 100644 index 000000000000..5ffb639881c2 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4355,2,420,10.67,21120226,15466013,27449486,21120226,10.67,136.56,76.94,76.94,92228370898,77.15,77.15,92228370898 +삐아,451250,2,12190,2,720,6.28,4064283,146749,10089877,4064283,6.28,2769.55,40.28,40.28,51692152375,42.03,42.03,51692152375 +닷밀,464580,3,3815,1,880,29.98,3559861,49751,9179743,3559861,29.98,7155.36,38.78,38.78,12825951221,36.62,36.62,12825951221 +한국화장품,123690,4,9410,2,2130,29.26,6198732,77146,16068000,6198732,29.26,8035.07,38.58,38.58,57341627345,37.92,37.92,57341627345 +프리시젼바이오,335810,5,3905,2,395,11.25,3871457,1480896,11614526,3871457,11.25,261.43,33.33,33.33,15332802535,33.81,33.81,15332802535 +코리아나,027050,6,3000,2,520,20.97,12927109,171925,40000000,12927109,20.97,7519.04,32.32,32.32,38177191172,31.81,31.81,38177191172 +노랑풍선,104620,7,5890,2,220,3.88,4875882,8070981,15842126,4875882,3.88,60.41,30.78,30.78,30483105635,32.67,32.67,30483105635 +SOL 화장품TOP3플러스,0008T0,8,15695,2,435,2.85,1181809,489522,4050000,1181809,2.85,241.42,29.18,29.18,18812454540,29.60,29.60,18812454540 +토니모리,214420,9,12570,2,1810,16.82,6749180,528792,24054799,6749180,16.82,1276.34,28.06,28.06,85570696060,28.30,28.30,85570696060 +신풍제약우,019175,10,49800,2,3350,7.21,590254,0,2200000,590254,7.21,0.00,26.83,26.83,29329960300,26.77,26.77,29329960300 +에스퓨얼셀,288620,11,12610,2,1170,10.23,1844638,36896,6979316,1844638,10.23,4999.56,26.43,26.43,24725612075,28.09,28.09,24725612075 +이루온,065440,12,2075,5,-10,-0.48,6591905,9219367,27275020,6591905,-0.48,71.50,24.17,24.17,14229043997,25.14,25.14,14229043997 +대창솔루션,096350,13,488,2,65,15.37,38643693,5964567,163761009,38643693,15.37,647.89,23.60,23.60,19410513336,24.29,24.29,19410513336 +스튜디오미르,408900,14,4380,2,40,0.92,7214499,4488514,32729532,7214499,0.92,160.73,22.04,22.04,34037847037,23.74,23.74,34037847037 +비큐AI,148780,15,2725,5,-30,-1.09,6882484,58702196,31445725,6882484,-1.09,11.72,21.89,21.89,18980400192,22.15,22.15,18980400192 +RISE 플랫폼테마,427120,16,9300,5,-245,-2.57,112426,117212,520000,112426,-2.57,95.92,21.62,21.62,1043524259,21.58,21.58,1043524259 +바른손이앤에이,035620,17,590,1,136,29.96,14338742,311804,74439675,14338742,29.96,4598.64,19.26,19.26,8071246096,18.38,18.38,8071246096 +범한퓨얼셀,382900,18,19140,2,1240,6.93,1609349,69282,8761000,1609349,6.93,2322.90,18.37,18.37,32258065770,19.24,19.24,32258065770 +우리기술,032820,19,4220,5,-175,-3.98,29911650,135827488,165530656,29911650,-3.98,22.02,18.07,18.07,130955097107,18.75,18.75,130955097107 +공구우먼,366030,20,4610,2,525,12.85,4086011,33118,22653850,4086011,12.85,9999.99,18.04,18.04,19328335704,18.51,18.51,19328335704 +SOL KEDI메가테크액티브,444200,21,22000,2,25,0.11,286510,302892,1600000,286510,0.11,94.59,17.91,17.91,6294228980,17.88,17.88,6294228980 +미투온,201490,22,5280,2,180,3.53,5406555,24446248,30390092,5406555,3.53,22.12,17.79,17.79,27988672334,17.44,17.44,27988672334 +위드텍,348350,23,9630,2,740,8.32,1808012,797908,10183600,1808012,8.32,226.59,17.75,17.75,19271726880,19.65,19.65,19271726880 +한국화장품제조,003350,24,57500,2,4900,9.32,754646,31925,4532000,754646,9.32,2363.81,16.65,16.65,45317423950,17.39,17.39,45317423950 +우진엔텍,457550,25,30000,2,400,1.35,1500122,2617801,9271339,1500122,1.35,57.30,16.18,16.18,45849935575,16.48,16.48,45849935575 +KODEX 코스닥150선물인버스,251340,26,3635,5,-30,-0.82,10835467,27421424,67000000,10835467,-0.82,39.51,16.17,16.17,39563679721,16.24,16.24,39563679721 +오늘이엔엠,192410,27,1362,2,70,5.42,2216417,202347,14235530,2216417,5.42,1095.35,15.57,15.57,3215184690,16.58,16.58,3215184690 +로보티즈,108490,28,63600,2,6800,11.97,2052006,706141,13212660,2052006,11.97,290.59,15.53,15.53,130889005000,15.58,15.58,130889005000 +SOL 머니마켓액티브,484890,29,51630,5,-5,-0.01,33930,4351,220000,33930,-0.01,779.82,15.42,15.42,1752043315,15.42,15.42,1752043315 +두산퓨얼셀1우,33626K,30,6550,2,1230,23.12,1979761,39343,13364200,1979761,23.12,5032.05,14.81,14.81,13232348735,15.12,15.12,13232348735 diff --git a/top30/20250620/top30-avtr-20250620-103001.csv b/top30/20250620/top30-avtr-20250620-103001.csv new file mode 100644 index 000000000000..51d646e2fdd8 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4455,2,520,13.21,24353610,15466013,27449486,24353610,13.21,157.47,88.72,88.72,106823840642,87.35,87.35,106823840642 +한국화장품,123690,2,9310,2,2030,27.88,6910634,77146,16068000,6910634,27.88,8957.86,43.01,43.01,64050703165,42.82,42.82,64050703165 +삐아,451250,3,12230,2,760,6.63,4130679,146749,10089877,4130679,6.63,2814.79,40.94,40.94,52502323955,42.55,42.55,52502323955 +닷밀,464580,4,3815,1,880,29.98,3564720,49751,9179743,3564720,29.98,7165.12,38.83,38.83,12844488306,36.68,36.68,12844488306 +코리아나,027050,5,2980,2,500,20.16,13649475,171925,40000000,13649475,20.16,7939.20,34.12,34.12,40350352009,33.85,33.85,40350352009 +프리시젼바이오,335810,6,3825,2,315,8.97,3908600,1480896,11614526,3908600,8.97,263.93,33.65,33.65,15476221175,34.84,34.84,15476221175 +SOL 화장품TOP3플러스,0008T0,7,15735,2,475,3.11,1269786,489522,4050000,1269786,3.11,259.39,31.35,31.35,20197929180,31.69,31.69,20197929180 +노랑풍선,104620,8,5850,2,180,3.17,4947113,8070981,15842126,4947113,3.17,61.30,31.23,31.23,30899759545,33.34,33.34,30899759545 +토니모리,214420,9,12500,2,1740,16.17,6887551,528792,24054799,6887551,16.17,1302.51,28.63,28.63,87307982250,29.04,29.04,87307982250 +신풍제약우,019175,10,50400,2,3950,8.50,600018,0,2200000,600018,8.50,0.00,27.27,27.27,29818107400,26.89,26.89,29818107400 +에스퓨얼셀,288620,11,12770,2,1330,11.63,1865878,36896,6979316,1865878,11.63,5057.13,26.73,26.73,24992308015,28.04,28.04,24992308015 +이루온,065440,12,2100,2,15,0.72,6644793,9219367,27275020,6644793,0.72,72.07,24.36,24.36,14339445870,25.04,25.04,14339445870 +대창솔루션,096350,13,495,2,72,17.02,39588271,5964567,163761009,39588271,17.02,663.72,24.17,24.17,19877870657,24.52,24.52,19877870657 +비큐AI,148780,14,2705,5,-50,-1.81,7138498,58702196,31445725,7138498,-1.81,12.16,22.70,22.70,19675016439,23.13,23.13,19675016439 +스튜디오미르,408900,15,4425,2,85,1.96,7376327,4488514,32729532,7376327,1.96,164.34,22.54,22.54,34749794682,23.99,23.99,34749794682 +RISE 플랫폼테마,427120,16,9295,5,-250,-2.62,114394,117212,520000,114394,-2.62,97.60,22.00,22.00,1061794419,21.97,21.97,1061794419 +미투온,201490,17,5380,2,280,5.49,6081577,24446248,30390092,6081577,5.49,24.88,20.01,20.01,31547605764,19.30,19.30,31547605764 +공구우먼,366030,18,4460,2,375,9.18,4474714,33118,22653850,4474714,9.18,9999.99,19.75,19.75,21079641427,20.86,20.86,21079641427 +바른손이앤에이,035620,19,590,1,136,29.96,14349606,311804,74439675,14349606,29.96,4602.12,19.28,19.28,8077655856,18.39,18.39,8077655856 +범한퓨얼셀,382900,20,19240,2,1340,7.49,1635075,69282,8761000,1635075,7.49,2360.03,18.66,18.66,32749449180,19.43,19.43,32749449180 +SOL KEDI메가테크액티브,444200,21,22025,2,50,0.23,294869,302892,1600000,294869,0.23,97.35,18.43,18.43,6478274120,18.38,18.38,6478274120 +우리기술,032820,22,4215,5,-180,-4.10,30341959,135827488,165530656,30341959,-4.10,22.34,18.33,18.33,132775551967,19.03,19.03,132775551967 +위드텍,348350,23,9740,2,850,9.56,1843228,797908,10183600,1843228,9.56,231.01,18.10,18.10,19615837380,19.78,19.78,19615837380 +KODEX 코스닥150선물인버스,251340,24,3630,5,-35,-0.95,11754017,27421424,67000000,11754017,-0.95,42.86,17.54,17.54,42899736654,17.64,17.64,42899736654 +우진엔텍,457550,25,30200,2,600,2.03,1589637,2617801,9271339,1589637,2.03,60.72,17.15,17.15,48575385000,17.35,17.35,48575385000 +한국화장품제조,003350,26,57600,2,5000,9.51,771418,31925,4532000,771418,9.51,2416.34,17.02,17.02,46288515550,17.73,17.73,46288515550 +피아이이,452450,27,10770,2,290,2.77,6091071,19903424,35826000,6091071,2.77,30.60,17.00,17.00,64675592260,16.76,16.76,64675592260 +로보티즈,108490,28,64100,2,7300,12.85,2099841,706141,13212660,2099841,12.85,297.37,15.89,15.89,133960283050,15.82,15.82,133960283050 +오늘이엔엠,192410,29,1363,2,71,5.50,2233995,202347,14235530,2233995,5.50,1104.04,15.69,15.69,3239157247,16.69,16.69,3239157247 +SOL 머니마켓액티브,484890,30,51635,3,0,0.00,33932,4351,220000,33932,0.00,779.87,15.42,15.42,1752146585,15.42,15.42,1752146585 diff --git a/top30/20250620/top30-avtr-20250620-104001.csv b/top30/20250620/top30-avtr-20250620-104001.csv new file mode 100644 index 000000000000..8adcdc77a70a --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4480,2,545,13.85,25246742,15466013,27449486,25246742,13.85,163.24,91.98,91.98,110830560038,90.13,90.13,110830560038 +한국화장품,123690,2,9380,2,2100,28.85,7064161,77146,16068000,7064161,28.85,9156.87,43.96,43.96,65488983480,43.45,43.45,65488983480 +삐아,451250,3,12270,2,800,6.97,4166649,146749,10089877,4166649,6.97,2839.30,41.30,41.30,52942466285,42.76,42.76,52942466285 +닷밀,464580,4,3815,1,880,29.98,3571483,49751,9179743,3571483,29.98,7178.72,38.91,38.91,12870289151,36.75,36.75,12870289151 +코리아나,027050,5,3015,2,535,21.57,13945050,171925,40000000,13945050,21.57,8111.12,34.86,34.86,41236778923,34.19,34.19,41236778923 +프리시젼바이오,335810,6,3925,2,415,11.82,4004441,1480896,11614526,4004441,11.82,270.41,34.48,34.48,15843091640,34.75,34.75,15843091640 +SOL 화장품TOP3플러스,0008T0,7,15810,2,550,3.60,1293479,489522,4050000,1293479,3.60,264.23,31.94,31.94,20571835245,32.13,32.13,20571835245 +노랑풍선,104620,8,5910,2,240,4.23,5023183,8070981,15842126,5023183,4.23,62.24,31.71,31.71,31347965920,33.48,33.48,31347965920 +토니모리,214420,9,12550,2,1790,16.64,6972297,528792,24054799,6972297,16.64,1318.53,28.99,28.99,88373130555,29.27,29.27,88373130555 +신풍제약우,019175,10,51000,2,4550,9.80,615878,0,2200000,615878,9.80,0.00,27.99,27.99,30631877750,27.30,27.30,30631877750 +에스퓨얼셀,288620,11,12920,2,1480,12.94,1893406,36896,6979316,1893406,12.94,5131.74,27.13,27.13,25344743340,28.11,28.11,25344743340 +이루온,065440,12,2115,2,30,1.44,6720614,9219367,27275020,6720614,1.44,72.90,24.64,24.64,14499067295,25.13,25.13,14499067295 +대창솔루션,096350,13,496,2,73,17.26,40238904,5964567,163761009,40238904,17.26,674.63,24.57,24.57,20198253055,24.87,24.87,20198253055 +비큐AI,148780,14,2675,5,-80,-2.90,7552431,58702196,31445725,7552431,-2.90,12.87,24.02,24.02,20783470730,24.71,24.71,20783470730 +스튜디오미르,408900,15,4415,2,75,1.73,7449900,4488514,32729532,7449900,1.73,165.98,22.76,22.76,35075765172,24.27,24.27,35075765172 +미투온,201490,16,5480,2,380,7.45,6847711,24446248,30390092,6847711,7.45,28.01,22.53,22.53,35668262209,21.42,21.42,35668262209 +RISE 플랫폼테마,427120,17,9300,5,-245,-2.57,116932,117212,520000,116932,-2.57,99.76,22.49,22.49,1085408424,22.44,22.44,1085408424 +공구우먼,366030,18,4490,2,405,9.91,4620666,33118,22653850,4620666,9.91,9999.99,20.40,20.40,21731879333,21.37,21.37,21731879333 +SOL KEDI메가테크액티브,444200,19,22055,2,80,0.36,309527,302892,1600000,309527,0.36,102.19,19.35,19.35,6801405295,19.27,19.27,6801405295 +바른손이앤에이,035620,20,590,1,136,29.96,14377514,311804,74439675,14377514,29.96,4611.07,19.31,19.31,8094121576,18.43,18.43,8094121576 +피아이이,452450,21,10690,2,210,2.00,6791818,19903424,35826000,6791818,2.00,34.12,18.96,18.96,72192464160,18.85,18.85,72192464160 +범한퓨얼셀,382900,22,19430,2,1530,8.55,1651237,69282,8761000,1651237,8.55,2383.36,18.85,18.85,33060801350,19.42,19.42,33060801350 +KODEX 코스닥150선물인버스,251340,23,3625,5,-40,-1.09,12562578,27421424,67000000,12562578,-1.09,45.81,18.75,18.75,45831232694,18.87,18.87,45831232694 +우리기술,032820,24,4222,5,-173,-3.94,30824816,135827488,165530656,30824816,-3.94,22.69,18.62,18.62,134808443624,19.29,19.29,134808443624 +위드텍,348350,25,9750,2,860,9.67,1859682,797908,10183600,1859682,9.67,233.07,18.26,18.26,19775734810,19.92,19.92,19775734810 +우진엔텍,457550,26,30300,2,700,2.36,1618388,2617801,9271339,1618388,2.36,61.82,17.46,17.46,49440575550,17.60,17.60,49440575550 +한국화장품제조,003350,27,58000,2,5400,10.27,790244,31925,4532000,790244,10.27,2475.31,17.44,17.44,47378018550,18.02,18.02,47378018550 +엔에프씨,265740,28,10770,2,1700,18.74,1467249,1180488,8931800,1467249,18.74,124.29,16.43,16.43,15036775060,15.63,15.63,15036775060 +로보티즈,108490,29,63600,2,6800,11.97,2141115,706141,13212660,2141115,11.97,303.21,16.21,16.21,136599489350,16.26,16.26,136599489350 +TIGER K방산&우주,463250,30,32020,2,85,0.27,1086342,1857272,6850000,1086342,0.27,58.49,15.86,15.86,34542301067,15.75,15.75,34542301067 diff --git a/top30/20250620/top30-avtr-20250620-105001.csv b/top30/20250620/top30-avtr-20250620-105001.csv new file mode 100644 index 000000000000..d64220841269 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4595,2,660,16.77,26382570,15466013,27449486,26382570,16.77,170.58,96.11,96.11,115986788153,91.96,91.96,115986788153 +한국화장품,123690,2,9460,1,2180,29.95,7212950,77146,16068000,7212950,29.95,9349.74,44.89,44.89,66892769555,44.01,44.01,66892769555 +삐아,451250,3,12410,2,940,8.20,4204387,146749,10089877,4204387,8.20,2865.02,41.67,41.67,53407968475,42.65,42.65,53407968475 +닷밀,464580,4,3815,1,880,29.98,3573297,49751,9179743,3573297,29.98,7182.36,38.93,38.93,12877209561,36.77,36.77,12877209561 +코리아나,027050,5,3025,2,545,21.98,14451649,171925,40000000,14451649,21.98,8405.79,36.13,36.13,42771527720,35.35,35.35,42771527720 +프리시젼바이오,335810,6,3895,2,385,10.97,4153317,1480896,11614526,4153317,10.97,280.46,35.76,35.76,16430776232,36.32,36.32,16430776232 +SOL 화장품TOP3플러스,0008T0,7,15865,2,605,3.96,1308922,489522,4050000,1308922,3.96,267.39,32.32,32.32,20816505555,32.40,32.40,20816505555 +노랑풍선,104620,8,5890,2,220,3.88,5048811,8070981,15842126,5048811,3.88,62.56,31.87,31.87,31499019360,33.76,33.76,31499019360 +토니모리,214420,9,12720,2,1960,18.22,7065579,528792,24054799,7065579,18.22,1336.17,29.37,29.37,89554914430,29.27,29.27,89554914430 +신풍제약우,019175,10,51300,2,4850,10.44,622457,0,2200000,622457,10.44,0.00,28.29,28.29,30968650050,27.44,27.44,30968650050 +에스퓨얼셀,288620,11,12760,2,1320,11.54,1920263,36896,6979316,1920263,11.54,5204.53,27.51,27.51,25690021380,28.85,28.85,25690021380 +대창솔루션,096350,12,497,2,74,17.49,41304655,5964567,163761009,41304655,17.49,692.50,25.22,25.22,20729811631,25.47,25.47,20729811631 +이루온,065440,13,2095,2,10,0.48,6763839,9219367,27275020,6763839,0.48,73.37,24.80,24.80,14590114317,25.53,25.53,14590114317 +미투온,201490,14,5360,2,260,5.10,7392887,24446248,30390092,7392887,5.10,30.24,24.33,24.33,38614906734,23.71,23.71,38614906734 +비큐AI,148780,15,2700,5,-55,-2.00,7642596,58702196,31445725,7642596,-2.00,13.02,24.30,24.30,21025557035,24.76,24.76,21025557035 +스튜디오미르,408900,16,4455,2,115,2.65,7727182,4488514,32729532,7727182,2.65,172.15,23.61,23.61,36312751013,24.90,24.90,36312751013 +RISE 플랫폼테마,427120,17,9320,5,-225,-2.36,119802,117212,520000,119802,-2.36,102.21,23.04,23.04,1112156734,22.95,22.95,1112156734 +공구우먼,366030,18,4480,2,395,9.67,4696453,33118,22653850,4696453,9.67,9999.99,20.73,20.73,22070882683,21.75,21.75,22070882683 +피아이이,452450,19,10670,2,190,1.81,7105286,19903424,35826000,7105286,1.81,35.70,19.83,19.83,75552271955,19.76,19.76,75552271955 +SOL KEDI메가테크액티브,444200,20,22070,2,95,0.43,314269,302892,1600000,314269,0.43,103.76,19.64,19.64,6906059175,19.56,19.56,6906059175 +KODEX 코스닥150선물인버스,251340,21,3630,5,-35,-0.95,12946544,27421424,67000000,12946544,-0.95,47.21,19.32,19.32,47223036850,19.42,19.42,47223036850 +바른손이앤에이,035620,22,590,1,136,29.96,14378693,311804,74439675,14378693,29.96,4611.45,19.32,19.32,8094817186,18.43,18.43,8094817186 +범한퓨얼셀,382900,23,19330,2,1430,7.99,1673795,69282,8761000,1673795,7.99,2415.92,19.11,19.11,33498529165,19.78,19.78,33498529165 +우리기술,032820,24,4210,5,-185,-4.21,31230965,135827488,165530656,31230965,-4.21,22.99,18.87,18.87,136521834621,19.59,19.59,136521834621 +위드텍,348350,25,9810,2,920,10.35,1871900,797908,10183600,1871900,10.35,234.60,18.38,18.38,19894838270,19.91,19.91,19894838270 +우진엔텍,457550,26,30600,2,1000,3.38,1652806,2617801,9271339,1652806,3.38,63.14,17.83,17.83,50488304175,17.80,17.80,50488304175 +한국화장품제조,003350,27,58300,2,5700,10.84,802804,31925,4532000,802804,10.84,2514.66,17.71,17.71,48111225400,18.21,18.21,48111225400 +엔에프씨,265740,28,10590,2,1520,16.76,1522817,1180488,8931800,1522817,16.76,129.00,17.05,17.05,15626691475,16.52,16.52,15626691475 +TIGER K방산&우주,463250,29,32170,2,235,0.74,1160463,1857272,6850000,1160463,0.74,62.48,16.94,16.94,36924483817,16.76,16.76,36924483817 +심플랫폼,444530,30,17270,2,220,1.29,1042193,9109316,6241227,1042193,1.29,11.44,16.70,16.70,17850752610,16.56,16.56,17850752610 diff --git a/top30/20250620/top30-avtr-20250620-110001.csv b/top30/20250620/top30-avtr-20250620-110001.csv new file mode 100644 index 000000000000..2110a6d286f4 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4520,2,585,14.87,28188393,15466013,27449486,28188393,14.87,182.26,102.69,102.69,124251488806,100.14,100.14,124251488806 +한국화장품,123690,2,9380,2,2100,28.85,7485979,77146,16068000,7485979,28.85,9703.65,46.59,46.59,69473250315,46.09,46.09,69473250315 +삐아,451250,3,12290,2,820,7.15,4235150,146749,10089877,4235150,7.15,2885.98,41.97,41.97,53788343460,43.38,43.38,53788343460 +닷밀,464580,4,3815,1,880,29.98,3574400,49751,9179743,3574400,29.98,7184.58,38.94,38.94,12881417506,36.78,36.78,12881417506 +코리아나,027050,5,2990,2,510,20.56,14738071,171925,40000000,14738071,20.56,8572.38,36.85,36.85,43631948674,36.48,36.48,43631948674 +프리시젼바이오,335810,6,3930,2,420,11.97,4212896,1480896,11614526,4212896,11.97,284.48,36.27,36.27,16661680197,36.50,36.50,16661680197 +SOL 화장품TOP3플러스,0008T0,7,15890,2,630,4.13,1321422,489522,4050000,1321422,4.13,269.94,32.63,32.63,21015263810,32.66,32.66,21015263810 +노랑풍선,104620,8,5910,2,240,4.23,5078504,8070981,15842126,5078504,4.23,62.92,32.06,32.06,31674407930,33.83,33.83,31674407930 +토니모리,214420,9,12600,2,1840,17.10,7157716,528792,24054799,7157716,17.10,1353.60,29.76,29.76,90726519580,29.93,29.93,90726519580 +미투온,201490,10,5740,2,640,12.55,8973417,24446248,30390092,8973417,12.55,36.71,29.53,29.53,47436055059,27.19,27.19,47436055059 +신풍제약우,019175,11,49150,2,2700,5.81,635192,0,2200000,635192,5.81,0.00,28.87,28.87,31604606350,29.23,29.23,31604606350 +에스퓨얼셀,288620,12,12730,2,1290,11.28,1929155,36896,6979316,1929155,11.28,5228.63,27.64,27.64,25802887310,29.04,29.04,25802887310 +대창솔루션,096350,13,505,2,82,19.39,42186801,5964567,163761009,42186801,19.39,707.29,25.76,25.76,21173049034,25.60,25.60,21173049034 +비큐AI,148780,14,2735,5,-20,-0.73,7868560,58702196,31445725,7868560,-0.73,13.40,25.02,25.02,21640555244,25.16,25.16,21640555244 +이루온,065440,15,2105,2,20,0.96,6794441,9219367,27275020,6794441,0.96,73.70,24.91,24.91,14654400047,25.52,25.52,14654400047 +스튜디오미르,408900,16,4435,2,95,2.19,7837570,4488514,32729532,7837570,2.19,174.61,23.95,23.95,36804174480,25.36,25.36,36804174480 +RISE 플랫폼테마,427120,17,9345,5,-200,-2.10,123462,117212,520000,123462,-2.10,105.33,23.74,23.74,1146331324,23.59,23.59,1146331324 +피아이이,452450,18,10820,2,340,3.24,7842483,19903424,35826000,7842483,3.24,39.40,21.89,21.89,83537693475,21.55,21.55,83537693475 +우리산업홀딩스,072470,19,4095,2,515,14.39,3996136,142562,18887341,3996136,14.39,2803.09,21.16,21.16,15823985636,20.46,20.46,15823985636 +공구우먼,366030,20,4460,2,375,9.18,4745147,33118,22653850,4745147,9.18,9999.99,20.95,20.95,22288035203,22.06,22.06,22288035203 +SOL KEDI메가테크액티브,444200,21,22100,2,125,0.57,318610,302892,1600000,318610,0.57,105.19,19.91,19.91,7001931255,19.80,19.80,7001931255 +KODEX 코스닥150선물인버스,251340,22,3620,5,-45,-1.23,13259032,27421424,67000000,13259032,-1.23,48.35,19.79,19.79,48355615828,19.94,19.94,48355615828 +바른손이앤에이,035620,23,590,1,136,29.96,14425136,311804,74439675,14425136,29.96,4626.35,19.38,19.38,8122218556,18.49,18.49,8122218556 +범한퓨얼셀,382900,24,19280,2,1380,7.71,1679219,69282,8761000,1679219,7.71,2423.74,19.17,19.17,33603105745,19.89,19.89,33603105745 +우리기술,032820,25,4230,5,-165,-3.75,31584373,135827488,165530656,31584373,-3.75,23.25,19.08,19.08,138014643167,19.71,19.71,138014643167 +우진엔텍,457550,26,30550,2,950,3.21,1733726,2617801,9271339,1733726,3.21,66.23,18.70,18.70,52976001075,18.70,18.70,52976001075 +위드텍,348350,27,9770,2,880,9.90,1896957,797908,10183600,1896957,9.90,237.74,18.63,18.63,20140750000,20.24,20.24,20140750000 +한국화장품제조,003350,28,57700,2,5100,9.70,818525,31925,4532000,818525,9.70,2563.90,18.06,18.06,49023477450,18.75,18.75,49023477450 +TIGER K방산&우주,463250,29,32285,2,350,1.10,1223468,1857272,6850000,1223468,1.10,65.87,17.86,17.86,38957033774,17.62,17.62,38957033774 +오가노이드사이언스,476040,30,32250,2,3400,11.79,1147793,262922,6546309,1147793,11.79,436.55,17.53,17.53,36805319825,17.43,17.43,36805319825 diff --git a/top30/20250620/top30-avtr-20250620-111001.csv b/top30/20250620/top30-avtr-20250620-111001.csv new file mode 100644 index 000000000000..57cc4e5ccf64 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4455,2,520,13.21,28914788,15466013,27449486,28914788,13.21,186.96,105.34,105.34,127494614320,104.26,104.26,127494614320 +한국화장품,123690,2,9300,2,2020,27.75,8036732,77146,16068000,8036732,27.75,9999.99,50.02,50.02,74576772265,49.91,49.91,74576772265 +삐아,451250,3,12240,2,770,6.71,4271298,146749,10089877,4271298,6.71,2910.61,42.33,42.33,54229823480,43.91,43.91,54229823480 +닷밀,464580,4,3815,1,880,29.98,3575375,49751,9179743,3575375,29.98,7186.54,38.95,38.95,12885137131,36.79,36.79,12885137131 +코리아나,027050,5,2955,2,475,19.15,15267113,171925,40000000,15267113,19.15,8880.10,38.17,38.17,45197077344,38.24,38.24,45197077344 +프리시젼바이오,335810,6,3905,2,395,11.25,4284660,1480896,11614526,4284660,11.25,289.33,36.89,36.89,16943807821,37.36,37.36,16943807821 +SOL 화장품TOP3플러스,0008T0,7,15915,2,655,4.29,1376256,489522,4050000,1376256,4.29,281.14,33.98,33.98,21885504848,33.95,33.95,21885504848 +미투온,201490,8,5690,2,590,11.57,10150369,24446248,30390092,10150369,11.57,41.52,33.40,33.40,54138334134,31.31,31.31,54138334134 +노랑풍선,104620,9,5900,2,230,4.06,5099605,8070981,15842126,5099605,4.06,63.18,32.19,32.19,31798544030,34.02,34.02,31798544030 +토니모리,214420,10,12550,2,1790,16.64,7272733,528792,24054799,7272733,16.64,1375.35,30.23,30.23,92167839435,30.53,30.53,92167839435 +피아이이,452450,11,11300,2,820,7.82,10626922,19903424,35826000,10626922,7.82,53.39,29.66,29.66,114498859860,28.28,28.28,114498859860 +신풍제약우,019175,12,49500,2,3050,6.57,643170,0,2200000,643170,6.57,0.00,29.23,29.23,31999837775,29.38,29.38,31999837775 +에스퓨얼셀,288620,13,12750,2,1310,11.45,1934519,36896,6979316,1934519,11.45,5243.17,27.72,27.72,25871023095,29.07,29.07,25871023095 +우리산업홀딩스,072470,14,4105,2,525,14.66,5159000,142562,18887341,5159000,14.66,3618.78,27.31,27.31,20612656708,26.59,26.59,20612656708 +대창솔루션,096350,15,504,2,81,19.15,42894559,5964567,163761009,42894559,19.15,719.16,26.19,26.19,21529305778,26.08,26.08,21529305778 +비큐AI,148780,16,2685,5,-70,-2.54,8026034,58702196,31445725,8026034,-2.54,13.67,25.52,25.52,22067025733,26.14,26.14,22067025733 +이루온,065440,17,2110,2,25,1.20,6845658,9219367,27275020,6845658,1.20,74.25,25.10,25.10,14762372173,25.65,25.65,14762372173 +스튜디오미르,408900,18,4445,2,105,2.42,7914098,4488514,32729532,7914098,2.42,176.32,24.18,24.18,37145690800,25.53,25.53,37145690800 +RISE 플랫폼테마,427120,19,9345,5,-200,-2.10,124924,117212,520000,124924,-2.10,106.58,24.02,24.02,1160011894,23.87,23.87,1160011894 +공구우먼,366030,20,4412,2,327,8.00,4817583,33118,22653850,4817583,8.00,9999.99,21.27,21.27,22607935569,22.62,22.62,22607935569 +KODEX 코스닥150선물인버스,251340,21,3625,5,-40,-1.09,13704531,27421424,67000000,13704531,-1.09,49.98,20.45,20.45,49970434758,20.57,20.57,49970434758 +SOL KEDI메가테크액티브,444200,22,22095,2,120,0.55,323516,302892,1600000,323516,0.55,106.81,20.22,20.22,7110300460,20.11,20.11,7110300460 +우리기술,032820,23,4160,5,-235,-5.35,32546721,135827488,165530656,32546721,-5.35,23.96,19.66,19.66,142051043040,20.63,20.63,142051043040 +바른손이앤에이,035620,24,590,1,136,29.96,14429933,311804,74439675,14429933,29.96,4627.89,19.38,19.38,8125048786,18.50,18.50,8125048786 +범한퓨얼셀,382900,25,19380,2,1480,8.27,1688609,69282,8761000,1688609,8.27,2437.30,19.27,19.27,33783596525,19.90,19.90,33783596525 +휴림로봇,090710,26,2390,2,235,10.90,21177785,2755182,110237793,21177785,10.90,768.65,19.21,19.21,49138565249,18.65,18.65,49138565249 +우진엔텍,457550,27,30150,2,550,1.86,1773729,2617801,9271339,1773729,1.86,67.76,19.13,19.13,54188672025,19.39,19.39,54188672025 +위드텍,348350,28,9670,2,780,8.77,1911863,797908,10183600,1911863,8.77,239.61,18.77,18.77,20285258520,20.60,20.60,20285258520 +TIGER K방산&우주,463250,29,32200,2,265,0.83,1273696,1857272,6850000,1273696,0.83,68.58,18.59,18.59,40575282266,18.40,18.40,40575282266 +오가노이드사이언스,476040,30,31700,2,2850,9.88,1216070,262922,6546309,1216070,9.88,462.52,18.58,18.58,38995262075,18.79,18.79,38995262075 diff --git a/top30/20250620/top30-avtr-20250620-112002.csv b/top30/20250620/top30-avtr-20250620-112002.csv new file mode 100644 index 000000000000..db517514b4cc --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4440,2,505,12.83,29202059,15466013,27449486,29202059,12.83,188.81,106.38,106.38,128769100040,105.66,105.66,128769100040 +한국화장품,123690,2,9290,2,2010,27.61,8159919,77146,16068000,8159919,27.61,9999.99,50.78,50.78,75723926385,50.73,50.73,75723926385 +삐아,451250,3,12100,2,630,5.49,4322608,146749,10089877,4322608,5.49,2945.58,42.84,42.84,54853790570,44.93,44.93,54853790570 +닷밀,464580,4,3815,1,880,29.98,3576399,49751,9179743,3576399,29.98,7188.60,38.96,38.96,12889043691,36.80,36.80,12889043691 +코리아나,027050,5,2950,2,470,18.95,15434779,171925,40000000,15434779,18.95,8977.62,38.59,38.59,45694135828,38.72,38.72,45694135828 +프리시젼바이오,335810,6,3850,2,340,9.69,4329345,1480896,11614526,4329345,9.69,292.35,37.28,37.28,17115873110,38.28,38.28,17115873110 +우리산업홀딩스,072470,7,3915,2,335,9.36,6989848,142562,18887341,6989848,9.36,4903.02,37.01,37.01,28167070082,38.09,38.09,28167070082 +미투온,201490,8,5580,2,480,9.41,10754521,24446248,30390092,10754521,9.41,43.99,35.39,35.39,57541815544,33.93,33.93,57541815544 +SOL 화장품TOP3플러스,0008T0,9,15900,2,640,4.19,1432583,489522,4050000,1432583,4.19,292.65,35.37,35.37,22782371176,35.38,35.38,22782371176 +피아이이,452450,10,11080,2,600,5.73,12027362,19903424,35826000,12027362,5.73,60.43,33.57,33.57,129997239200,32.75,32.75,129997239200 +노랑풍선,104620,11,5880,2,210,3.70,5120211,8070981,15842126,5120211,3.70,63.44,32.32,32.32,31920095890,34.27,34.27,31920095890 +토니모리,214420,12,12530,2,1770,16.45,7318534,528792,24054799,7318534,16.45,1384.01,30.42,30.42,92743147280,30.77,30.77,92743147280 +신풍제약우,019175,13,48250,2,1800,3.88,659273,0,2200000,659273,3.88,0.00,29.97,29.97,32782119375,30.88,30.88,32782119375 +에스퓨얼셀,288620,14,12750,2,1310,11.45,1943525,36896,6979316,1943525,11.45,5267.58,27.85,27.85,25986349905,29.20,29.20,25986349905 +대창솔루션,096350,15,497,2,74,17.49,43959131,5964567,163761009,43959131,17.49,737.00,26.84,26.84,22063400912,27.11,27.11,22063400912 +비큐AI,148780,16,2740,5,-15,-0.54,8228112,58702196,31445725,8228112,-0.54,14.02,26.17,26.17,22616539962,26.25,26.25,22616539962 +이루온,065440,17,2102,2,17,0.82,6918093,9219367,27275020,6918093,0.82,75.04,25.36,25.36,14914486341,26.01,26.01,14914486341 +심플랫폼,444530,18,17110,2,60,0.35,1562363,9109316,6241227,1562363,0.35,17.15,25.03,25.03,26906167770,25.20,25.20,26906167770 +RISE 플랫폼테마,427120,19,9345,5,-200,-2.10,126612,117212,520000,126612,-2.10,108.02,24.35,24.35,1175800329,24.20,24.20,1175800329 +스튜디오미르,408900,20,4455,2,115,2.65,7966759,4488514,32729532,7966759,2.65,177.49,24.34,24.34,37380529552,25.64,25.64,37380529552 +KODEX 코스닥150선물인버스,251340,21,3600,5,-65,-1.77,15528791,27421424,67000000,15528791,-1.77,56.63,23.18,23.18,56560741658,23.45,23.45,56560741658 +공구우먼,366030,22,4405,2,320,7.83,4863406,33118,22653850,4863406,7.83,9999.99,21.47,21.47,22809909505,22.86,22.86,22809909505 +휴림로봇,090710,23,2340,2,185,8.58,23630416,2755182,110237793,23630416,8.58,857.67,21.44,21.44,54932957817,21.30,21.30,54932957817 +SOL KEDI메가테크액티브,444200,24,22095,2,120,0.55,332732,302892,1600000,332732,0.55,109.85,20.80,20.80,7313915145,20.69,20.69,7313915145 +우리기술,032820,25,4165,5,-230,-5.23,33435178,135827488,165530656,33435178,-5.23,24.62,20.20,20.20,145733915504,21.14,21.14,145733915504 +KODEX 200선물인버스2X,252670,26,1507,5,-36,-2.33,184620327,245081008,921500000,184620327,-2.33,75.33,20.03,20.03,281952085610,20.30,20.30,281952085610 +바른손이앤에이,035620,27,590,1,136,29.96,14480811,311804,74439675,14480811,29.96,4644.20,19.45,19.45,8155066806,18.57,18.57,8155066806 +범한퓨얼셀,382900,28,19200,2,1300,7.26,1697346,69282,8761000,1697346,7.26,2449.91,19.37,19.37,33952446685,20.18,20.18,33952446685 +우진엔텍,457550,29,30200,2,600,2.03,1790039,2617801,9271339,1790039,2.03,68.38,19.31,19.31,54681812950,19.53,19.53,54681812950 +오가노이드사이언스,476040,30,31350,2,2500,8.67,1259550,262922,6546309,1259550,8.67,479.06,19.24,19.24,40367932450,19.67,19.67,40367932450 diff --git a/top30/20250620/top30-avtr-20250620-113001.csv b/top30/20250620/top30-avtr-20250620-113001.csv new file mode 100644 index 000000000000..5381bb4fd34e --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4385,2,450,11.44,29656059,15466013,27449486,29656059,11.44,191.75,108.04,108.04,130763418695,108.64,108.64,130763418695 +한국화장품,123690,2,9260,2,1980,27.20,8242529,77146,16068000,8242529,27.20,9999.99,51.30,51.30,76490375280,51.41,51.41,76490375280 +삐아,451250,3,12070,2,600,5.23,4381680,146749,10089877,4381680,5.23,2985.83,43.43,43.43,55567431180,45.63,45.63,55567431180 +우리산업홀딩스,072470,4,3920,2,340,9.50,7549208,142562,18887341,7549208,9.50,5295.39,39.97,39.97,30342074295,40.98,40.98,30342074295 +미투온,201490,5,5940,2,840,16.47,12142143,24446248,30390092,12142143,16.47,49.67,39.95,39.95,65624766984,36.35,36.35,65624766984 +코리아나,027050,6,2930,2,450,18.15,15701175,171925,40000000,15701175,18.15,9132.57,39.25,39.25,46477047873,39.66,39.66,46477047873 +닷밀,464580,7,3815,1,880,29.98,3579048,49751,9179743,3579048,29.98,7193.92,38.99,38.99,12899149626,36.83,36.83,12899149626 +프리시젼바이오,335810,8,3930,2,420,11.97,4378745,1480896,11614526,4378745,11.97,295.68,37.70,37.70,17309019559,37.92,37.92,17309019559 +피아이이,452450,9,10670,2,190,1.81,13341733,19903424,35826000,13341733,1.81,67.03,37.24,37.24,144262653210,37.74,37.74,144262653210 +SOL 화장품TOP3플러스,0008T0,10,15895,2,635,4.16,1452652,489522,4050000,1452652,4.16,296.75,35.87,35.87,23101417437,35.89,35.89,23101417437 +노랑풍선,104620,11,5880,2,210,3.70,5128063,8070981,15842126,5128063,3.70,63.54,32.37,32.37,31966191830,34.32,34.32,31966191830 +토니모리,214420,12,12370,2,1610,14.96,7421965,528792,24054799,7421965,14.96,1403.57,30.85,30.85,94028974570,31.60,31.60,94028974570 +신풍제약우,019175,13,47700,2,1250,2.69,674808,0,2200000,674808,2.69,0.00,30.67,30.67,33525352575,31.95,31.95,33525352575 +에스퓨얼셀,288620,14,12750,2,1310,11.45,1948173,36896,6979316,1948173,11.45,5280.17,27.91,27.91,26045358285,29.27,29.27,26045358285 +대창솔루션,096350,15,494,2,71,16.78,44485596,5964567,163761009,44485596,16.78,745.83,27.16,27.16,22324290195,27.60,27.60,22324290195 +비큐AI,148780,16,2730,5,-25,-0.91,8320668,58702196,31445725,8320668,-0.91,14.17,26.46,26.46,22868184677,26.64,26.64,22868184677 +심플랫폼,444530,17,17050,3,0,0.00,1630673,9109316,6241227,1630673,0.00,17.90,26.13,26.13,28068054905,26.38,26.38,28068054905 +이루온,065440,18,2085,3,0,0.00,6987793,9219367,27275020,6987793,0.00,75.79,25.62,25.62,15060186947,26.48,26.48,15060186947 +RISE 플랫폼테마,427120,19,9335,5,-210,-2.20,128224,117212,520000,128224,-2.20,109.39,24.66,24.66,1190857659,24.53,24.53,1190857659 +스튜디오미르,408900,20,4420,2,80,1.84,8051704,4488514,32729532,8051704,1.84,179.38,24.60,24.60,37756779742,26.10,26.10,37756779742 +KODEX 코스닥150선물인버스,251340,21,3605,5,-60,-1.64,16400387,27421424,67000000,16400387,-1.64,59.81,24.48,24.48,59702680656,24.72,24.72,59702680656 +휴림로봇,090710,22,2325,2,170,7.89,24895864,2755182,110237793,24895864,7.89,903.60,22.58,22.58,57867377347,22.58,22.58,57867377347 +공구우먼,366030,23,4385,2,300,7.34,4899426,33118,22653850,4899426,7.34,9999.99,21.63,21.63,22968022325,23.12,23.12,22968022325 +SOL KEDI메가테크액티브,444200,24,22085,2,110,0.50,340162,302892,1600000,340162,0.50,112.30,21.26,21.26,7478026510,21.16,21.16,7478026510 +KODEX 200선물인버스2X,252670,25,1509,5,-34,-2.20,191430066,245081008,921500000,191430066,-2.20,78.11,20.77,20.77,292229149243,21.02,21.02,292229149243 +우리기술,032820,26,4125,5,-270,-6.14,34342056,135827488,165530656,34342056,-6.14,25.28,20.75,20.75,149469816892,21.89,21.89,149469816892 +TIGER K방산&우주,463250,27,32195,2,260,0.81,1382100,1857272,6850000,1382100,0.81,74.42,20.18,20.18,44064648261,19.98,19.98,44064648261 +우진엔텍,457550,28,30050,2,450,1.52,1812648,2617801,9271339,1812648,1.52,69.24,19.55,19.55,55360226875,19.87,19.87,55360226875 +오가노이드사이언스,476040,29,31500,2,2650,9.19,1277686,262922,6546309,1277686,9.19,485.96,19.52,19.52,40937431100,19.85,19.85,40937431100 +범한퓨얼셀,382900,30,19190,2,1290,7.21,1708631,69282,8761000,1708631,7.21,2466.20,19.50,19.50,34168376905,20.32,20.32,34168376905 diff --git a/top30/20250620/top30-avtr-20250620-114001.csv b/top30/20250620/top30-avtr-20250620-114001.csv new file mode 100644 index 000000000000..e2146eccd9b9 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4437,2,502,12.76,29946463,15466013,27449486,29946463,12.76,193.63,109.10,109.10,132048493318,108.42,108.42,132048493318 +한국화장품,123690,2,9290,2,2010,27.61,8341179,77146,16068000,8341179,27.61,9999.99,51.91,51.91,77403412810,51.85,51.85,77403412810 +미투온,201490,3,6170,2,1070,20.98,13991094,24446248,30390092,13991094,20.98,57.23,46.04,46.04,76765614529,40.94,40.94,76765614529 +삐아,451250,4,12060,2,590,5.14,4405925,146749,10089877,4405925,5.14,3002.35,43.67,43.67,55859444725,45.91,45.91,55859444725 +우리산업홀딩스,072470,5,3845,2,265,7.40,7951661,142562,18887341,7951661,7.40,5577.69,42.10,42.10,31924991001,43.96,43.96,31924991001 +코리아나,027050,6,2910,2,430,17.34,15913790,171925,40000000,15913790,17.34,9256.24,39.78,39.78,47097259298,40.46,40.46,47097259298 +닷밀,464580,7,3815,1,880,29.98,3579828,49751,9179743,3579828,29.98,7195.49,39.00,39.00,12902125326,36.84,36.84,12902125326 +피아이이,452450,8,10640,2,160,1.53,13641272,19903424,35826000,13641272,1.53,68.54,38.08,38.08,147456421635,38.68,38.68,147456421635 +프리시젼바이오,335810,9,3850,2,340,9.69,4422176,1480896,11614526,4422176,9.69,298.61,38.07,38.07,17477940429,39.09,39.09,17477940429 +SOL 화장품TOP3플러스,0008T0,10,15925,2,665,4.36,1472833,489522,4050000,1472833,4.36,300.87,36.37,36.37,23422464537,36.32,36.32,23422464537 +노랑풍선,104620,11,5920,2,250,4.41,5139954,8070981,15842126,5139954,4.41,63.68,32.44,32.44,32036217380,34.16,34.16,32036217380 +신풍제약우,019175,12,47900,2,1450,3.12,688708,0,2200000,688708,3.12,0.00,31.30,31.30,34201793725,32.46,32.46,34201793725 +토니모리,214420,13,12390,2,1630,15.15,7469717,528792,24054799,7469717,15.15,1412.60,31.05,31.05,94621236120,31.75,31.75,94621236120 +에스퓨얼셀,288620,14,12740,2,1300,11.36,1949975,36896,6979316,1949975,11.36,5285.06,27.94,27.94,26068318845,29.32,29.32,26068318845 +대창솔루션,096350,15,492,2,69,16.31,44806538,5964567,163761009,44806538,16.31,751.21,27.36,27.36,22482387388,27.90,27.90,22482387388 +비큐AI,148780,16,2730,5,-25,-0.91,8464177,58702196,31445725,8464177,-0.91,14.42,26.92,26.92,23258169017,27.09,27.09,23258169017 +심플랫폼,444530,17,16980,5,-70,-0.41,1665573,9109316,6241227,1665573,-0.41,18.28,26.69,26.69,28661763170,27.05,27.05,28661763170 +이루온,065440,18,2100,2,15,0.72,7041671,9219367,27275020,7041671,0.72,76.38,25.82,25.82,15172245562,26.49,26.49,15172245562 +KODEX 코스닥150선물인버스,251340,19,3605,5,-60,-1.64,16949879,27421424,67000000,16949879,-1.64,61.81,25.30,25.30,61681782495,25.54,25.54,61681782495 +RISE 플랫폼테마,427120,20,9325,5,-220,-2.30,130918,117212,520000,130918,-2.30,111.69,25.18,25.18,1215981184,25.08,25.08,1215981184 +케이지에이,455180,21,5630,2,480,9.32,3030293,1733812,12094172,3030293,9.32,174.78,25.06,25.06,16969421875,24.92,24.92,16969421875 +스튜디오미르,408900,22,4405,2,65,1.50,8129920,4488514,32729532,8129920,1.50,181.13,24.84,24.84,38101333472,26.43,26.43,38101333472 +휴림로봇,090710,23,2325,2,170,7.89,25329394,2755182,110237793,25329394,7.89,919.34,22.98,22.98,58877145321,22.97,22.97,58877145321 +공구우먼,366030,24,4385,2,300,7.34,4961524,33118,22653850,4961524,7.34,9999.99,21.90,21.90,23239151340,23.39,23.39,23239151340 +SOL KEDI메가테크액티브,444200,25,22100,2,125,0.57,345253,302892,1600000,345253,0.57,113.99,21.58,21.58,7590585815,21.47,21.47,7590585815 +KODEX 200선물인버스2X,252670,26,1511,5,-32,-2.07,195316157,245081008,921500000,195316157,-2.07,79.69,21.20,21.20,298091137480,21.41,21.41,298091137480 +우리기술,032820,27,4150,5,-245,-5.57,34863807,135827488,165530656,34863807,-5.57,25.67,21.06,21.06,151621178278,22.07,22.07,151621178278 +TIGER K방산&우주,463250,28,32175,2,240,0.75,1409734,1857272,6850000,1409734,0.75,75.90,20.58,20.58,44954355857,20.40,20.40,44954355857 +브릿지바이오테라퓨틱스,288330,29,951,2,169,21.61,10411523,2781195,52193304,10411523,21.61,374.35,19.95,19.95,9432312939,19.00,19.00,9432312939 +오가노이드사이언스,476040,30,31250,2,2400,8.32,1301542,262922,6546309,1301542,8.32,495.03,19.88,19.88,41686455425,20.38,20.38,41686455425 diff --git a/top30/20250620/top30-avtr-20250620-115001.csv b/top30/20250620/top30-avtr-20250620-115001.csv new file mode 100644 index 000000000000..67d10b848b84 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4450,2,515,13.09,30064690,15466013,27449486,30064690,13.09,194.39,109.53,109.53,132573100617,108.53,108.53,132573100617 +한국화장품,123690,2,9260,2,1980,27.20,8394073,77146,16068000,8394073,27.20,9999.99,52.24,52.24,77893280715,52.35,52.35,77893280715 +미투온,201490,3,6180,2,1080,21.18,15460856,24446248,30390092,15460856,21.18,63.24,50.87,50.87,85911885184,45.74,45.74,85911885184 +삐아,451250,4,12085,2,615,5.36,4416892,146749,10089877,4416892,5.36,3009.83,43.78,43.78,55992028410,45.92,45.92,55992028410 +우리산업홀딩스,072470,5,3820,2,240,6.70,8126368,142562,18887341,8126368,6.70,5700.23,43.03,43.03,32591243636,45.17,45.17,32591243636 +코리아나,027050,6,2900,2,420,16.94,16115459,171925,40000000,16115459,16.94,9373.54,40.29,40.29,47682878290,41.11,41.11,47682878290 +닷밀,464580,7,3815,1,880,29.98,3580078,49751,9179743,3580078,29.98,7195.99,39.00,39.00,12903079076,36.84,36.84,12903079076 +피아이이,452450,8,10650,2,170,1.62,13963202,19903424,35826000,13963202,1.62,70.15,38.98,38.98,150869294330,39.54,39.54,150869294330 +프리시젼바이오,335810,9,3880,2,370,10.54,4435419,1480896,11614526,4435419,10.54,299.51,38.19,38.19,17528961004,38.90,38.90,17528961004 +SOL 화장품TOP3플러스,0008T0,10,15937,2,677,4.44,1479841,489522,4050000,1479841,4.44,302.30,36.54,36.54,23534086394,36.46,36.46,23534086394 +케이지에이,455180,11,6120,2,970,18.83,4414107,1733812,12094172,4414107,18.83,254.59,36.50,36.50,25136983470,33.96,33.96,25136983470 +노랑풍선,104620,12,5870,2,200,3.53,5161693,8070981,15842126,5161693,3.53,63.95,32.58,32.58,32163899830,34.59,34.59,32163899830 +신풍제약우,019175,13,48100,2,1650,3.55,694382,0,2200000,694382,3.55,0.00,31.56,31.56,34476284675,32.58,32.58,34476284675 +토니모리,214420,14,12430,2,1670,15.52,7504694,528792,24054799,7504694,15.52,1419.21,31.20,31.20,95056485215,31.79,31.79,95056485215 +에스퓨얼셀,288620,15,12560,2,1120,9.79,1961035,36896,6979316,1961035,9.79,5315.03,28.10,28.10,26207521395,29.90,29.90,26207521395 +대창솔루션,096350,16,497,2,74,17.49,45744251,5964567,163761009,45744251,17.49,766.93,27.93,27.93,22949224928,28.20,28.20,22949224928 +비큐AI,148780,17,2700,5,-55,-2.00,8574577,58702196,31445725,8574577,-2.00,14.61,27.27,27.27,23557722287,27.75,27.75,23557722287 +심플랫폼,444530,18,16970,5,-80,-0.47,1677027,9109316,6241227,1677027,-0.47,18.41,26.87,26.87,28856410600,27.25,27.25,28856410600 +KODEX 코스닥150선물인버스,251340,19,3600,5,-65,-1.77,17776210,27421424,67000000,17776210,-1.77,64.83,26.53,26.53,64662596310,26.81,26.81,64662596310 +스튜디오미르,408900,20,4250,5,-90,-2.07,8660077,4488514,32729532,8660077,-2.07,192.94,26.46,26.46,40373952677,29.03,29.03,40373952677 +이루온,065440,21,2100,2,15,0.72,7063104,9219367,27275020,7063104,0.72,76.61,25.90,25.90,15217160219,26.57,26.57,15217160219 +RISE 플랫폼테마,427120,22,9325,5,-220,-2.30,133029,117212,520000,133029,-2.30,113.49,25.58,25.58,1235659295,25.48,25.48,1235659295 +휴림로봇,090710,23,2325,2,170,7.89,25764423,2755182,110237793,25764423,7.89,935.13,23.37,23.37,59890621047,23.37,23.37,59890621047 +SOL KEDI메가테크액티브,444200,24,22095,2,120,0.55,351504,302892,1600000,351504,0.55,116.05,21.97,21.97,7728688790,21.86,21.86,7728688790 +공구우먼,366030,25,4390,2,305,7.47,4974445,33118,22653850,4974445,7.47,9999.99,21.96,21.96,23295785590,23.42,23.42,23295785590 +KODEX 200선물인버스2X,252670,26,1510,5,-33,-2.14,201468461,245081008,921500000,201468461,-2.14,82.20,21.86,21.86,307390333742,22.09,22.09,307390333742 +우리기술,032820,27,4140,5,-255,-5.80,35117041,135827488,165530656,35117041,-5.80,25.85,21.21,21.21,152669041858,22.28,22.28,152669041858 +TIGER K방산&우주,463250,28,32135,2,200,0.63,1438750,1857272,6850000,1438750,0.63,77.47,21.00,21.00,45886304772,20.85,20.85,45886304772 +브릿지바이오테라퓨틱스,288330,29,952,2,170,21.74,10617158,2781195,52193304,10617158,21.74,381.75,20.34,20.34,9627441848,19.38,19.38,9627441848 +오가노이드사이언스,476040,30,31000,2,2150,7.45,1327199,262922,6546309,1327199,7.45,504.79,20.27,20.27,42482759000,20.93,20.93,42482759000 diff --git a/top30/20250620/top30-avtr-20250620-120001.csv b/top30/20250620/top30-avtr-20250620-120001.csv new file mode 100644 index 000000000000..31b9043f0816 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4360,2,425,10.80,30280176,15466013,27449486,30280176,10.80,195.79,110.31,110.31,133520275108,111.56,111.56,133520275108 +미투온,201490,2,6120,2,1020,20.00,16493299,24446248,30390092,16493299,20.00,67.47,54.27,54.27,92172216854,49.56,49.56,92172216854 +한국화장품,123690,3,9250,2,1970,27.06,8437946,77146,16068000,8437946,27.06,9999.99,52.51,52.51,78298964980,52.68,52.68,78298964980 +케이지에이,455180,4,6250,2,1100,21.36,5892548,1733812,12094172,5892548,21.36,339.86,48.72,48.72,34211341410,45.26,45.26,34211341410 +삐아,451250,5,12100,2,630,5.49,4426293,146749,10089877,4426293,5.49,3016.23,43.87,43.87,56105439645,45.96,45.96,56105439645 +우리산업홀딩스,072470,6,3825,2,245,6.84,8211530,142562,18887341,8211530,6.84,5759.97,43.48,43.48,32916314466,45.56,45.56,32916314466 +코리아나,027050,7,2900,2,420,16.94,16219806,171925,40000000,16219806,16.94,9434.23,40.55,40.55,47985478213,41.37,41.37,47985478213 +피아이이,452450,8,10720,2,240,2.29,14186333,19903424,35826000,14186333,2.29,71.28,39.60,39.60,153241102485,39.90,39.90,153241102485 +닷밀,464580,9,3815,1,880,29.98,3580812,49751,9179743,3580812,29.98,7197.47,39.01,39.01,12905879286,36.85,36.85,12905879286 +프리시젼바이오,335810,10,3815,2,305,8.69,4463691,1480896,11614526,4463691,8.69,301.42,38.43,38.43,17637243509,39.80,39.80,17637243509 +SOL 화장품TOP3플러스,0008T0,11,15915,2,655,4.29,1486751,489522,4050000,1486751,4.29,303.71,36.71,36.71,23644173984,36.68,36.68,23644173984 +노랑풍선,104620,12,5860,2,190,3.35,5198983,8070981,15842126,5198983,3.35,64.42,32.82,32.82,32381873590,34.88,34.88,32381873590 +신풍제약우,019175,13,46750,2,300,0.65,708221,0,2200000,708221,0.65,0.00,32.19,32.19,35131292675,34.16,34.16,35131292675 +토니모리,214420,14,12370,2,1610,14.96,7552493,528792,24054799,7552493,14.96,1428.25,31.40,31.40,95649401040,32.14,32.14,95649401040 +에스퓨얼셀,288620,15,12680,2,1240,10.84,1967600,36896,6979316,1967600,10.84,5332.83,28.19,28.19,26290400815,29.71,29.71,26290400815 +대창솔루션,096350,16,495,2,72,17.02,46148315,5964567,163761009,46148315,17.02,773.71,28.18,28.18,23149153028,28.56,28.56,23149153028 +비큐AI,148780,17,2680,5,-75,-2.72,8732724,58702196,31445725,8732724,-2.72,14.88,27.77,27.77,23982818172,28.46,28.46,23982818172 +스튜디오미르,408900,18,4170,5,-170,-3.92,9088233,4488514,32729532,9088233,-3.92,202.48,27.77,27.77,42172803863,30.90,30.90,42172803863 +KODEX 코스닥150선물인버스,251340,19,3610,5,-55,-1.50,18308003,27421424,67000000,18308003,-1.50,66.77,27.33,27.33,66578711287,27.53,27.53,66578711287 +심플랫폼,444530,20,17020,5,-30,-0.18,1697441,9109316,6241227,1697441,-0.18,18.63,27.20,27.20,29202258975,27.49,27.49,29202258975 +이루온,065440,21,2080,5,-5,-0.24,7104317,9219367,27275020,7104317,-0.24,77.06,26.05,26.05,15303193859,26.97,26.97,15303193859 +RISE 플랫폼테마,427120,22,9350,5,-195,-2.04,133130,117212,520000,133130,-2.04,113.58,25.60,25.60,1236601145,25.43,25.43,1236601145 +휴림로봇,090710,23,2320,2,165,7.66,26065020,2755182,110237793,26065020,7.66,946.04,23.64,23.64,60587345598,23.69,23.69,60587345598 +SOL KEDI메가테크액티브,444200,24,22095,2,120,0.55,357397,302892,1600000,357397,0.55,117.99,22.34,22.34,7858874520,22.23,22.23,7858874520 +KODEX 200선물인버스2X,252670,25,1511,5,-32,-2.07,204381990,245081008,921500000,204381990,-2.07,83.39,22.18,22.18,311794858531,22.39,22.39,311794858531 +공구우먼,366030,26,4420,2,335,8.20,5004995,33118,22653850,5004995,8.20,9999.99,22.09,22.09,23430358600,23.40,23.40,23430358600 +우리기술,032820,27,4182,5,-213,-4.85,35363328,135827488,165530656,35363328,-4.85,26.04,21.36,21.36,153692185158,22.20,22.20,153692185158 +TIGER K방산&우주,463250,28,31990,2,55,0.17,1457938,1857272,6850000,1457938,0.17,78.50,21.28,21.28,46501275430,21.22,21.22,46501275430 +케이엔알시스템,199430,29,8630,2,1390,19.20,2240949,64161,10872713,2240949,19.20,3492.70,20.61,20.61,19928249550,21.24,21.24,19928249550 +브릿지바이오테라퓨틱스,288330,30,947,2,165,21.10,10735160,2781195,52193304,10735160,21.10,385.99,20.57,20.57,9739877557,19.71,19.71,9739877557 diff --git a/top30/20250620/top30-avtr-20250620-121001.csv b/top30/20250620/top30-avtr-20250620-121001.csv new file mode 100644 index 000000000000..5d220e13df97 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4410,2,475,12.07,30422644,15466013,27449486,30422644,12.07,196.71,110.83,110.83,134147213006,110.82,110.82,134147213006 +케이지에이,455180,2,6120,2,970,18.83,6929990,1733812,12094172,6929990,18.83,399.70,57.30,57.30,40494095920,54.71,54.71,40494095920 +미투온,201490,3,6230,2,1130,22.16,17366518,24446248,30390092,17366518,22.16,71.04,57.15,57.15,97613880614,51.56,51.56,97613880614 +한국화장품,123690,4,9220,2,1940,26.65,8526346,77146,16068000,8526346,26.65,9999.99,53.06,53.06,79113307220,53.40,53.40,79113307220 +우리산업홀딩스,072470,5,3870,2,290,8.10,8633281,142562,18887341,8633281,8.10,6055.81,45.71,45.71,34571646096,47.30,47.30,34571646096 +삐아,451250,6,12060,2,590,5.14,4435282,146749,10089877,4435282,5.14,3022.36,43.96,43.96,56213826970,46.20,46.20,56213826970 +코리아나,027050,7,2885,2,405,16.33,16358671,171925,40000000,16358671,16.33,9515.00,40.90,40.90,48386103838,41.93,41.93,48386103838 +피아이이,452450,8,10640,2,160,1.53,14322956,19903424,35826000,14322956,1.53,71.96,39.98,39.98,154698666785,40.58,40.58,154698666785 +닷밀,464580,9,3815,1,880,29.98,3580856,49751,9179743,3580856,29.98,7197.56,39.01,39.01,12906047146,36.85,36.85,12906047146 +프리시젼바이오,335810,10,3820,2,310,8.83,4479583,1480896,11614526,4479583,8.83,302.49,38.57,38.57,17697872485,39.89,39.89,17697872485 +SOL 화장품TOP3플러스,0008T0,11,15925,2,665,4.36,1492348,489522,4050000,1492348,4.36,304.86,36.85,36.85,23733248679,36.80,36.80,23733248679 +노랑풍선,104620,12,5870,2,200,3.53,5207257,8070981,15842126,5207257,3.53,64.52,32.87,32.87,32430422205,34.87,34.87,32430422205 +신풍제약우,019175,13,47200,2,750,1.61,721309,0,2200000,721309,1.61,0.00,32.79,32.79,35750055025,34.43,34.43,35750055025 +토니모리,214420,14,12370,2,1610,14.96,7586611,528792,24054799,7586611,14.96,1434.71,31.54,31.54,96070677360,32.29,32.29,96070677360 +스튜디오미르,408900,15,4280,5,-60,-1.38,9404381,4488514,32729532,9404381,-1.38,209.52,28.73,28.73,43510820133,31.06,31.06,43510820133 +대창솔루션,096350,16,494,2,71,16.78,46433317,5964567,163761009,46433317,16.78,778.49,28.35,28.35,23290341303,28.79,28.79,23290341303 +에스퓨얼셀,288620,17,12630,2,1190,10.40,1976251,36896,6979316,1976251,10.40,5356.27,28.32,28.32,26399398895,29.95,29.95,26399398895 +비큐AI,148780,18,2670,5,-85,-3.09,8869402,58702196,31445725,8869402,-3.09,15.11,28.21,28.21,24347781802,29.00,29.00,24347781802 +KODEX 코스닥150선물인버스,251340,19,3610,5,-55,-1.50,18561592,27421424,67000000,18561592,-1.50,67.69,27.70,27.70,67493086002,27.90,27.90,67493086002 +심플랫폼,444530,20,16930,5,-120,-0.70,1707218,9109316,6241227,1707218,-0.70,18.74,27.35,27.35,29367818095,27.79,27.79,29367818095 +이루온,065440,21,2080,5,-5,-0.24,7118218,9219367,27275020,7118218,-0.24,77.21,26.10,26.10,15332164432,27.03,27.03,15332164432 +RISE 플랫폼테마,427120,22,9350,5,-195,-2.04,133583,117212,520000,133583,-2.04,113.97,25.69,25.69,1240836560,25.52,25.52,1240836560 +휴림로봇,090710,23,2305,2,150,6.96,26313071,2755182,110237793,26313071,6.96,955.04,23.87,23.87,61159864122,24.07,24.07,61159864122 +KODEX 200선물인버스2X,252670,24,1509,5,-34,-2.20,207910272,245081008,921500000,207910272,-2.20,84.83,22.56,22.56,317121766414,22.81,22.81,317121766414 +SOL KEDI메가테크액티브,444200,25,22105,2,130,0.59,359997,302892,1600000,359997,0.59,118.85,22.50,22.50,7916332435,22.38,22.38,7916332435 +공구우먼,366030,26,4395,2,310,7.59,5015004,33118,22653850,5015004,7.59,9999.99,22.14,22.14,23474433700,23.58,23.58,23474433700 +TIGER K방산&우주,463250,27,32150,2,215,0.67,1488297,1857272,6850000,1488297,0.67,80.13,21.73,21.73,47474793068,21.56,21.56,47474793068 +우리기술,032820,28,4170,5,-225,-5.12,35583805,135827488,165530656,35583805,-5.12,26.20,21.50,21.50,154612166068,22.40,22.40,154612166068 +케이엔알시스템,199430,29,8650,2,1410,19.48,2292759,64161,10872713,2292759,19.48,3573.45,21.09,21.09,20374919515,21.66,21.66,20374919515 +브릿지바이오테라퓨틱스,288330,30,956,2,174,22.25,10939214,2781195,52193304,10939214,22.25,393.33,20.96,20.96,9933572094,19.91,19.91,9933572094 diff --git a/top30/20250620/top30-avtr-20250620-122001.csv b/top30/20250620/top30-avtr-20250620-122001.csv new file mode 100644 index 000000000000..59d14d953c87 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4365,2,430,10.93,30533795,15466013,27449486,30533795,10.93,197.43,111.24,111.24,134634744616,112.37,112.37,134634744616 +케이지에이,455180,2,5980,2,830,16.12,7498690,1733812,12094172,7498690,16.12,432.50,62.00,62.00,43926306340,60.74,60.74,43926306340 +미투온,201490,3,6090,2,990,19.41,17788015,24446248,30390092,17788015,19.41,72.76,58.53,58.53,100197260469,54.14,54.14,100197260469 +한국화장품,123690,4,9280,2,2000,27.47,8582253,77146,16068000,8582253,27.47,9999.99,53.41,53.41,79630393445,53.40,53.40,79630393445 +우리산업홀딩스,072470,5,3865,2,285,7.96,8775003,142562,18887341,8775003,7.96,6155.22,46.46,46.46,35122968571,48.11,48.11,35122968571 +삐아,451250,6,12090,2,620,5.41,4449465,146749,10089877,4449465,5.41,3032.02,44.10,44.10,56384873485,46.22,46.22,56384873485 +코리아나,027050,7,2920,2,440,17.74,16496935,171925,40000000,16496935,17.74,9595.43,41.24,41.24,48787861675,41.77,41.77,48787861675 +피아이이,452450,8,10550,2,70,0.67,14493398,19903424,35826000,14493398,0.67,72.82,40.45,40.45,156501500445,41.41,41.41,156501500445 +닷밀,464580,9,3815,1,880,29.98,3583623,49751,9179743,3583623,29.98,7203.12,39.04,39.04,12916603251,36.88,36.88,12916603251 +프리시젼바이오,335810,10,3815,2,305,8.69,4490028,1480896,11614526,4490028,8.69,303.20,38.66,38.66,17737780255,40.03,40.03,17737780255 +SOL 화장품TOP3플러스,0008T0,11,15975,2,715,4.69,1498404,489522,4050000,1498404,4.69,306.10,37.00,37.00,23829843719,36.83,36.83,23829843719 +신풍제약우,019175,12,48200,2,1750,3.77,730981,0,2200000,730981,3.77,0.00,33.23,33.23,36215057975,34.15,34.15,36215057975 +노랑풍선,104620,13,5810,2,140,2.47,5226480,8070981,15842126,5226480,2.47,64.76,32.99,32.99,32542552965,35.36,35.36,32542552965 +토니모리,214420,14,12450,2,1690,15.71,7616939,528792,24054799,7616939,15.71,1440.44,31.66,31.66,96446064790,32.20,32.20,96446064790 +스튜디오미르,408900,15,4260,5,-80,-1.84,9654135,4488514,32729532,9654135,-1.84,215.09,29.50,29.50,44583328130,31.98,31.98,44583328130 +에스퓨얼셀,288620,16,12480,2,1040,9.09,1987788,36896,6979316,1987788,9.09,5387.54,28.48,28.48,26543884885,30.47,30.47,26543884885 +대창솔루션,096350,17,493,2,70,16.55,46633658,5964567,163761009,46633658,16.55,781.84,28.48,28.48,23389062013,28.97,28.97,23389062013 +KODEX 코스닥150선물인버스,251340,18,3610,5,-55,-1.50,19060591,27421424,67000000,19060591,-1.50,69.51,28.45,28.45,69291098456,28.65,28.65,69291098456 +비큐AI,148780,19,2675,5,-80,-2.90,8938967,58702196,31445725,8938967,-2.90,15.23,28.43,28.43,24534275469,29.17,29.17,24534275469 +RISE 플랫폼테마,427120,20,9360,5,-185,-1.94,144123,117212,520000,144123,-1.94,122.96,27.72,27.72,1339428285,27.52,27.52,1339428285 +심플랫폼,444530,21,16870,5,-180,-1.06,1728671,9109316,6241227,1728671,-1.06,18.98,27.70,27.70,29730445515,28.24,28.24,29730445515 +이루온,065440,22,2090,2,5,0.24,7144336,9219367,27275020,7144336,0.24,77.49,26.19,26.19,15386694742,26.99,26.99,15386694742 +휴림로봇,090710,23,2315,2,160,7.42,26513226,2755182,110237793,26513226,7.42,962.30,24.05,24.05,61622137629,24.15,24.15,61622137629 +KODEX 200선물인버스2X,252670,24,1507,5,-36,-2.33,213272811,245081008,921500000,213272811,-2.33,87.02,23.14,23.14,325207500953,23.42,23.42,325207500953 +SOL KEDI메가테크액티브,444200,25,22105,2,130,0.59,362928,302892,1600000,362928,0.59,119.82,22.68,22.68,7981102790,22.57,22.57,7981102790 +공구우먼,366030,26,4400,2,315,7.71,5037532,33118,22653850,5037532,7.71,9999.99,22.24,22.24,23573445065,23.65,23.65,23573445065 +케이엔알시스템,199430,27,8820,2,1580,21.82,2413717,64161,10872713,2413717,21.82,3761.97,22.20,22.20,21439956660,22.36,22.36,21439956660 +TIGER K방산&우주,463250,28,32055,2,120,0.38,1506966,1857272,6850000,1506966,0.38,81.14,22.00,22.00,48073802301,21.89,21.89,48073802301 +우리기술,032820,29,4180,5,-215,-4.89,35785880,135827488,165530656,35785880,-4.89,26.35,21.62,21.62,155456878254,22.47,22.47,155456878254 +마이크로컨텍솔,098120,30,18540,2,2540,15.88,1782024,242653,8312766,1782024,15.88,734.39,21.44,21.44,32648246805,21.18,21.18,32648246805 diff --git a/top30/20250620/top30-avtr-20250620-123001.csv b/top30/20250620/top30-avtr-20250620-123001.csv new file mode 100644 index 000000000000..5564e51b399b --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4335,2,400,10.17,30764273,15466013,27449486,30764273,10.17,198.92,112.08,112.08,135637035806,113.99,113.99,135637035806 +케이지에이,455180,2,5850,2,700,13.59,8065746,1733812,12094172,8065746,13.59,465.20,66.69,66.69,47240877270,66.77,66.77,47240877270 +미투온,201490,3,5970,2,870,17.06,18236353,24446248,30390092,18236353,17.06,74.60,60.01,60.01,102907871179,56.72,56.72,102907871179 +한국화장품,123690,4,9250,2,1970,27.06,8629740,77146,16068000,8629740,27.06,9999.99,53.71,53.71,80070649215,53.87,53.87,80070649215 +우리산업홀딩스,072470,5,3880,2,300,8.38,8832708,142562,18887341,8832708,8.38,6195.70,46.77,46.77,35346171913,48.23,48.23,35346171913 +삐아,451250,6,11970,2,500,4.36,4480879,146749,10089877,4480879,4.36,3053.43,44.41,44.41,56762273565,47.00,47.00,56762273565 +코리아나,027050,7,2900,2,420,16.94,16768646,171925,40000000,16768646,16.94,9753.47,41.92,41.92,49582747212,42.74,42.74,49582747212 +피아이이,452450,8,10590,2,110,1.05,14639779,19903424,35826000,14639779,1.05,73.55,40.86,40.86,158050181200,41.66,41.66,158050181200 +닷밀,464580,9,3815,1,880,29.98,3585023,49751,9179743,3585023,29.98,7205.93,39.05,39.05,12921944251,36.90,36.90,12921944251 +프리시젼바이오,335810,10,3805,2,295,8.40,4502333,1480896,11614526,4502333,8.40,304.03,38.76,38.76,17784671995,40.24,40.24,17784671995 +SOL 화장품TOP3플러스,0008T0,11,15935,2,675,4.42,1505500,489522,4050000,1505500,4.42,307.54,37.17,37.17,23943106234,37.10,37.10,23943106234 +신풍제약우,019175,12,49150,2,2700,5.81,740771,0,2200000,740771,5.81,0.00,33.67,33.67,36693653550,33.93,33.93,36693653550 +노랑풍선,104620,13,5810,2,140,2.47,5247001,8070981,15842126,5247001,2.47,65.01,33.12,33.12,32661689215,35.49,35.49,32661689215 +토니모리,214420,14,12350,2,1590,14.78,7639849,528792,24054799,7639849,14.78,1444.77,31.76,31.76,96729780675,32.56,32.56,96729780675 +스튜디오미르,408900,15,4220,5,-120,-2.76,9783811,4488514,32729532,9783811,-2.76,217.97,29.89,29.89,45131276902,32.68,32.68,45131276902 +비큐AI,148780,16,2705,5,-50,-1.81,9124902,58702196,31445725,9124902,-1.81,15.54,29.02,29.02,25034016856,29.43,29.43,25034016856 +KODEX 코스닥150선물인버스,251340,17,3605,5,-60,-1.64,19323172,27421424,67000000,19323172,-1.64,70.47,28.84,28.84,70237798905,29.08,29.08,70237798905 +대창솔루션,096350,18,494,2,71,16.78,46999482,5964567,163761009,46999482,16.78,787.98,28.70,28.70,23568933632,29.13,29.13,23568933632 +에스퓨얼셀,288620,19,12600,2,1160,10.14,1996446,36896,6979316,1996446,10.14,5411.01,28.61,28.61,26651901825,30.31,30.31,26651901825 +심플랫폼,444530,20,17000,5,-50,-0.29,1758121,9109316,6241227,1758121,-0.29,19.30,28.17,28.17,30231104350,28.49,28.49,30231104350 +RISE 플랫폼테마,427120,21,9375,5,-170,-1.78,145283,117212,520000,145283,-1.78,123.95,27.94,27.94,1350294405,27.70,27.70,1350294405 +이루온,065440,22,2090,2,5,0.24,7174276,9219367,27275020,7174276,0.24,77.82,26.30,26.30,15449152947,27.10,27.10,15449152947 +KODEX 200선물인버스2X,252670,23,1504,5,-39,-2.53,222998229,245081008,921500000,222998229,-2.53,90.99,24.20,24.20,339843899534,24.52,24.52,339843899534 +휴림로봇,090710,24,2305,2,150,6.96,26659616,2755182,110237793,26659616,6.96,967.62,24.18,24.18,61959925502,24.38,24.38,61959925502 +SOL KEDI메가테크액티브,444200,25,22115,2,140,0.64,365723,302892,1600000,365723,0.64,120.74,22.86,22.86,8042916100,22.73,22.73,8042916100 +케이엔알시스템,199430,26,8880,2,1640,22.65,2471815,64161,10872713,2471815,22.65,3852.52,22.73,22.73,21953274070,22.74,22.74,21953274070 +공구우먼,366030,27,4400,2,315,7.71,5048970,33118,22653850,5048970,7.71,9999.99,22.29,22.29,23623812800,23.70,23.70,23623812800 +TIGER K방산&우주,463250,28,32110,2,175,0.55,1526212,1857272,6850000,1526212,0.55,82.17,22.28,22.28,48691451788,22.14,22.14,48691451788 +PLUS 미국S&P500미국채혼합50액티브,0057H0,29,10102,5,-83,-0.81,178025,195968,800000,178025,-0.81,90.84,22.25,22.25,1801911930,22.30,22.30,1801911930 +엔에프씨,265740,30,11230,2,2160,23.81,1964989,1180488,8931800,1964989,23.81,166.46,22.00,22.00,20388236705,20.33,20.33,20388236705 diff --git a/top30/20250620/top30-avtr-20250620-124001.csv b/top30/20250620/top30-avtr-20250620-124001.csv new file mode 100644 index 000000000000..39f9b1dc491b --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4435,2,500,12.71,31083708,15466013,27449486,31083708,12.71,200.98,113.24,113.24,137049899381,112.58,112.58,137049899381 +케이지에이,455180,2,5840,2,690,13.40,8362720,1733812,12094172,8362720,13.40,482.33,69.15,69.15,48980696190,69.35,69.35,48980696190 +미투온,201490,3,5880,2,780,15.29,18894256,24446248,30390092,18894256,15.29,77.29,62.17,62.17,106819699199,59.78,59.78,106819699199 +한국화장품,123690,4,9220,2,1940,26.65,8681979,77146,16068000,8681979,26.65,9999.99,54.03,54.03,80552764350,54.37,54.37,80552764350 +우리산업홀딩스,072470,5,3795,2,215,6.01,8908148,142562,18887341,8908148,6.01,6248.61,47.16,47.16,35636900427,49.72,49.72,35636900427 +삐아,451250,6,12020,2,550,4.80,4495604,146749,10089877,4495604,4.80,3063.46,44.56,44.56,56939214905,46.95,46.95,56939214905 +코리아나,027050,7,2930,2,450,18.15,16877954,171925,40000000,16877954,18.15,9817.04,42.19,42.19,49902902632,42.58,42.58,49902902632 +피아이이,452450,8,10540,2,60,0.57,14859298,19903424,35826000,14859298,0.57,74.66,41.48,41.48,160362703905,42.47,42.47,160362703905 +닷밀,464580,9,3815,1,880,29.98,3586536,49751,9179743,3586536,29.98,7208.97,39.07,39.07,12927716346,36.91,36.91,12927716346 +프리시젼바이오,335810,10,3780,2,270,7.69,4537107,1480896,11614526,4537107,7.69,306.38,39.06,39.06,17916325885,40.81,40.81,17916325885 +SOL 화장품TOP3플러스,0008T0,11,15912,2,652,4.27,1520462,489522,4050000,1520462,4.27,310.60,37.54,37.54,24181393891,37.52,37.52,24181393891 +신풍제약우,019175,12,48150,2,1700,3.66,748350,0,2200000,748350,3.66,0.00,34.02,34.02,37060846175,34.99,34.99,37060846175 +노랑풍선,104620,13,5830,2,160,2.82,5253144,8070981,15842126,5253144,2.82,65.09,33.16,33.16,32697568525,35.40,35.40,32697568525 +토니모리,214420,14,12510,2,1750,16.26,7699320,528792,24054799,7699320,16.26,1456.02,32.01,32.01,97470141720,32.39,32.39,97470141720 +스튜디오미르,408900,15,4210,5,-130,-3.00,9892391,4488514,32729532,9892391,-3.00,220.39,30.22,30.22,45587068567,33.08,33.08,45587068567 +KODEX 코스닥150선물인버스,251340,16,3605,5,-60,-1.64,19626963,27421424,67000000,19626963,-1.64,71.58,29.29,29.29,71332563002,29.53,29.53,71332563002 +비큐AI,148780,17,2690,5,-65,-2.36,9195817,58702196,31445725,9195817,-2.36,15.67,29.24,29.24,25224548011,29.82,29.82,25224548011 +대창솔루션,096350,18,486,2,63,14.89,47739019,5964567,163761009,47739019,14.89,800.38,29.15,29.15,23930246922,30.07,30.07,23930246922 +에스퓨얼셀,288620,19,12560,2,1120,9.79,2001372,36896,6979316,2001372,9.79,5424.36,28.68,28.68,26713892565,30.47,30.47,26713892565 +심플랫폼,444530,20,16950,5,-100,-0.59,1772473,9109316,6241227,1772473,-0.59,19.46,28.40,28.40,30474379245,28.81,28.81,30474379245 +RISE 플랫폼테마,427120,21,9380,5,-165,-1.73,145797,117212,520000,145797,-1.73,124.39,28.04,28.04,1355116795,27.78,27.78,1355116795 +이루온,065440,22,2095,2,10,0.48,7182245,9219367,27275020,7182245,0.48,77.90,26.33,26.33,15465802632,27.07,27.07,15465802632 +KODEX 200선물인버스2X,252670,23,1502,5,-41,-2.66,235231713,245081008,921500000,235231713,-2.66,95.98,25.53,25.53,358218103429,25.88,25.88,358218103429 +엔에프씨,265740,24,11170,2,2100,23.15,2198980,1180488,8931800,2198980,23.15,186.28,24.62,24.62,23011275660,23.06,23.06,23011275660 +휴림로봇,090710,25,2305,2,150,6.96,26939575,2755182,110237793,26939575,6.96,977.78,24.44,24.44,62602963260,24.64,24.64,62602963260 +PLUS 미국S&P500미국채혼합50액티브,0057H0,26,10100,5,-85,-0.83,194501,195968,800000,194501,-0.83,99.25,24.31,24.31,1968350941,24.36,24.36,1968350941 +케이엔알시스템,199430,27,8740,2,1500,20.72,2529048,64161,10872713,2529048,20.72,3941.72,23.26,23.26,22452938340,23.63,23.63,22452938340 +SOL KEDI메가테크액티브,444200,28,22115,2,140,0.64,366968,302892,1600000,366968,0.64,121.15,22.94,22.94,8070455325,22.81,22.81,8070455325 +TIGER K방산&우주,463250,29,32080,2,145,0.45,1535657,1857272,6850000,1535657,0.45,82.68,22.42,22.42,48994527313,22.30,22.30,48994527313 +지씨지놈,340450,30,9990,2,630,6.73,5301175,4544627,23650793,5301175,6.73,116.65,22.41,22.41,53271584010,22.55,22.55,53271584010 diff --git a/top30/20250620/top30-avtr-20250620-125001.csv b/top30/20250620/top30-avtr-20250620-125001.csv new file mode 100644 index 000000000000..269e7e806e02 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4375,2,440,11.18,31307381,15466013,27449486,31307381,11.18,202.43,114.05,114.05,138038373617,114.94,114.94,138038373617 +케이지에이,455180,2,5740,2,590,11.46,8749585,1733812,12094172,8749585,11.46,504.64,72.35,72.35,51201241270,73.76,73.76,51201241270 +미투온,201490,3,5790,2,690,13.53,19340889,24446248,30390092,19340889,13.53,79.12,63.64,63.64,109442444054,62.20,62.20,109442444054 +한국화장품,123690,4,9210,2,1930,26.51,8835441,77146,16068000,8835441,26.51,9999.99,54.99,54.99,81961351280,55.38,55.38,81961351280 +우리산업홀딩스,072470,5,3810,2,230,6.42,8984971,142562,18887341,8984971,6.42,6302.50,47.57,47.57,35933070532,49.93,49.93,35933070532 +삐아,451250,6,11980,2,510,4.45,4521715,146749,10089877,4521715,4.45,3081.26,44.81,44.81,57252111850,47.36,47.36,57252111850 +코리아나,027050,7,2905,2,425,17.14,16983416,171925,40000000,16983416,17.14,9878.39,42.46,42.46,50208518598,43.21,43.21,50208518598 +피아이이,452450,8,10530,2,50,0.48,15056374,19903424,35826000,15056374,0.48,75.65,42.03,42.03,162428551390,43.06,43.06,162428551390 +프리시젼바이오,335810,9,3825,2,315,8.97,4586488,1480896,11614526,4586488,8.97,309.71,39.49,39.49,18107362825,40.76,40.76,18107362825 +닷밀,464580,10,3815,1,880,29.98,3586538,49751,9179743,3586538,29.98,7208.98,39.07,39.07,12927723976,36.91,36.91,12927723976 +SOL 화장품TOP3플러스,0008T0,11,15880,2,620,4.06,1531394,489522,4050000,1531394,4.06,312.83,37.81,37.81,24355148493,37.87,37.87,24355148493 +신풍제약우,019175,12,48100,2,1650,3.55,757026,0,2200000,757026,3.55,0.00,34.41,34.41,37474055675,35.41,35.41,37474055675 +노랑풍선,104620,13,5810,2,140,2.47,5261014,8070981,15842126,5261014,2.47,65.18,33.21,33.21,32743493245,35.57,35.57,32743493245 +토니모리,214420,14,12450,2,1690,15.71,7746513,528792,24054799,7746513,15.71,1464.95,32.20,32.20,98058812545,32.74,32.74,98058812545 +스튜디오미르,408900,15,4225,5,-115,-2.65,9938669,4488514,32729532,9938669,-2.65,221.42,30.37,30.37,45781918454,33.11,33.11,45781918454 +지씨지놈,340450,16,10690,2,1330,14.21,7043980,4544627,23650793,7043980,14.21,155.00,29.78,29.78,71505636525,28.28,28.28,71505636525 +KODEX 코스닥150선물인버스,251340,17,3600,5,-65,-1.77,19748797,27421424,67000000,19748797,-1.77,72.02,29.48,29.48,71771715177,29.76,29.76,71771715177 +비큐AI,148780,18,2665,5,-90,-3.27,9247274,58702196,31445725,9247274,-3.27,15.75,29.41,29.41,25362228440,30.26,30.26,25362228440 +대창솔루션,096350,19,491,2,68,16.08,48123005,5964567,163761009,48123005,16.08,806.81,29.39,29.39,24119240374,30.00,30.00,24119240374 +에스퓨얼셀,288620,20,12760,2,1320,11.54,2025776,36896,6979316,2025776,11.54,5490.50,29.03,29.03,27025014270,30.35,30.35,27025014270 +심플랫폼,444530,21,16840,5,-210,-1.23,1794757,9109316,6241227,1794757,-1.23,19.70,28.76,28.76,30850272885,29.35,29.35,30850272885 +RISE 플랫폼테마,427120,22,9360,5,-185,-1.94,146784,117212,520000,146784,-1.94,125.23,28.23,28.23,1364358385,28.03,28.03,1364358385 +이루온,065440,23,2100,2,15,0.72,7217748,9219367,27275020,7217748,0.72,78.29,26.46,26.46,15540188545,27.13,27.13,15540188545 +KODEX 200선물인버스2X,252670,24,1504,5,-39,-2.53,239657226,245081008,921500000,239657226,-2.53,97.79,26.01,26.01,364873103525,26.33,26.33,364873103525 +엔에프씨,265740,25,11080,2,2010,22.16,2256313,1180488,8931800,2256313,22.16,191.13,25.26,25.26,23649943710,23.90,23.90,23649943710 +휴림로봇,090710,26,2290,2,135,6.26,27091975,2755182,110237793,27091975,6.26,983.31,24.58,24.58,62952459808,24.94,24.94,62952459808 +PLUS 미국S&P500미국채혼합50액티브,0057H0,27,10095,5,-90,-0.88,194680,195968,800000,194680,-0.88,99.34,24.33,24.33,1970157546,24.40,24.40,1970157546 +케이엔알시스템,199430,28,8740,2,1500,20.72,2551770,64161,10872713,2551770,20.72,3977.14,23.47,23.47,22650670230,23.84,23.84,22650670230 +데이타솔루션,263800,29,5540,2,390,7.57,3774874,206240,16219380,3774874,7.57,1830.33,23.27,23.27,22345864485,24.87,24.87,22345864485 +SOL KEDI메가테크액티브,444200,30,22090,2,115,0.52,369599,302892,1600000,369599,0.52,122.02,23.10,23.10,8128592985,23.00,23.00,8128592985 diff --git a/top30/20250620/top30-avtr-20250620-130001.csv b/top30/20250620/top30-avtr-20250620-130001.csv new file mode 100644 index 000000000000..6d20fa9eec50 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4400,2,465,11.82,31608203,15466013,27449486,31608203,11.82,204.37,115.15,115.15,139372308032,115.40,115.40,139372308032 +케이지에이,455180,2,5930,2,780,15.15,9422810,1733812,12094172,9422810,15.15,543.47,77.91,77.91,55192211980,76.96,76.96,55192211980 +미투온,201490,3,6010,2,910,17.84,19950437,24446248,30390092,19950437,17.84,81.61,65.65,65.65,113056523994,61.90,61.90,113056523994 +한국화장품,123690,4,9120,2,1840,25.27,8919727,77146,16068000,8919727,25.27,9999.99,55.51,55.51,82733058190,56.46,56.46,82733058190 +우리산업홀딩스,072470,5,3795,2,215,6.01,9044182,142562,18887341,9044182,6.01,6344.03,47.88,47.88,36158312646,50.45,50.45,36158312646 +삐아,451250,6,11980,2,510,4.45,4536154,146749,10089877,4536154,4.45,3091.10,44.96,44.96,57424881100,47.51,47.51,57424881100 +코리아나,027050,7,2885,2,405,16.33,17060851,171925,40000000,17060851,16.33,9923.43,42.65,42.65,50432216540,43.70,43.70,50432216540 +피아이이,452450,8,10480,3,0,0.00,15146857,19903424,35826000,15146857,0.00,76.10,42.28,42.28,163376373360,43.51,43.51,163376373360 +프리시젼바이오,335810,9,3815,2,305,8.69,4597317,1480896,11614526,4597317,8.69,310.44,39.58,39.58,18148607470,40.96,40.96,18148607470 +닷밀,464580,10,3815,1,880,29.98,3587191,49751,9179743,3587191,29.98,7210.29,39.08,39.08,12930215171,36.92,36.92,12930215171 +SOL 화장품TOP3플러스,0008T0,11,15855,2,595,3.90,1542611,489522,4050000,1542611,3.90,315.13,38.09,38.09,24533123928,38.21,38.21,24533123928 +지씨지놈,340450,12,10640,2,1280,13.68,8591400,4544627,23650793,8591400,13.68,189.05,36.33,36.33,88004262765,34.97,34.97,88004262765 +신풍제약우,019175,13,47800,2,1350,2.91,761050,0,2200000,761050,2.91,0.00,34.59,34.59,37666722800,35.82,35.82,37666722800 +노랑풍선,104620,14,5840,2,170,3.00,5267503,8070981,15842126,5267503,3.00,65.26,33.25,33.25,32781285745,35.43,35.43,32781285745 +토니모리,214420,15,12460,2,1700,15.80,7787523,528792,24054799,7787523,15.80,1472.70,32.37,32.37,98567375255,32.89,32.89,98567375255 +스튜디오미르,408900,16,4200,5,-140,-3.23,10017620,4488514,32729532,10017620,-3.23,223.18,30.61,30.61,46113675359,33.55,33.55,46113675359 +심플랫폼,444530,17,16560,5,-490,-2.87,1875926,9109316,6241227,1875926,-2.87,20.59,30.06,30.06,32205986845,31.16,31.16,32205986845 +비큐AI,148780,18,2680,5,-75,-2.72,9348662,58702196,31445725,9348662,-2.72,15.93,29.73,29.73,25632424340,30.42,30.42,25632424340 +KODEX 코스닥150선물인버스,251340,19,3610,5,-55,-1.50,19880957,27421424,67000000,19880957,-1.50,72.50,29.67,29.67,72248098012,29.87,29.87,72248098012 +대창솔루션,096350,20,488,2,65,15.37,48526662,5964567,163761009,48526662,15.37,813.58,29.63,29.63,24316125152,30.43,30.43,24316125152 +에스퓨얼셀,288620,21,12730,2,1290,11.28,2064212,36896,6979316,2064212,11.28,5594.68,29.58,29.58,27519514190,30.97,30.97,27519514190 +RISE 플랫폼테마,427120,22,9375,5,-170,-1.78,147284,117212,520000,147284,-1.78,125.66,28.32,28.32,1369045885,28.08,28.08,1369045885 +이루온,065440,23,2095,2,10,0.48,7243573,9219367,27275020,7243573,0.48,78.57,26.56,26.56,15594161691,27.29,27.29,15594161691 +KODEX 200선물인버스2X,252670,24,1505,5,-38,-2.46,243720827,245081008,921500000,243720827,-2.46,99.45,26.45,26.45,370981484511,26.75,26.75,370981484511 +엔에프씨,265740,25,10900,2,1830,20.18,2327703,1180488,8931800,2327703,20.18,197.18,26.06,26.06,24439451945,25.10,25.10,24439451945 +데이타솔루션,263800,26,5640,2,490,9.51,4165441,206240,16219380,4165441,9.51,2019.71,25.68,25.68,24515433425,26.80,26.80,24515433425 +휴림로봇,090710,27,2290,2,135,6.26,27300436,2755182,110237793,27300436,6.26,990.88,24.77,24.77,63430130546,25.13,25.13,63430130546 +PLUS 미국S&P500미국채혼합50액티브,0057H0,28,10110,5,-75,-0.74,194889,195968,800000,194889,-0.74,99.45,24.36,24.36,1972269556,24.39,24.39,1972269556 +케이엔알시스템,199430,29,8590,2,1350,18.65,2609404,64161,10872713,2609404,18.65,4066.96,24.00,24.00,23147199435,24.78,24.78,23147199435 +SOL KEDI메가테크액티브,444200,30,22105,2,130,0.59,371672,302892,1600000,371672,0.59,122.71,23.23,23.23,8174407392,23.11,23.11,8174407392 diff --git a/top30/20250620/top30-avtr-20250620-131001.csv b/top30/20250620/top30-avtr-20250620-131001.csv new file mode 100644 index 000000000000..7ac6b40ae229 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4395,2,460,11.69,31747988,15466013,27449486,31747988,11.69,205.28,115.66,115.66,139985822547,116.04,116.04,139985822547 +케이지에이,455180,2,5910,2,760,14.76,9885766,1733812,12094172,9885766,14.76,570.18,81.74,81.74,57952369470,81.08,81.08,57952369470 +미투온,201490,3,5850,2,750,14.71,20377668,24446248,30390092,20377668,14.71,83.36,67.05,67.05,115561429869,65.00,65.00,115561429869 +한국화장품,123690,4,9240,2,1960,26.92,9130645,77146,16068000,9130645,26.92,9999.99,56.83,56.83,84658734695,57.02,57.02,84658734695 +우리산업홀딩스,072470,5,3790,2,210,5.87,9095543,142562,18887341,9095543,5.87,6380.06,48.16,48.16,36352677816,50.78,50.78,36352677816 +삐아,451250,6,11900,2,430,3.75,4566421,146749,10089877,4566421,3.75,3111.72,45.26,45.26,57785528530,48.13,48.13,57785528530 +코리아나,027050,7,2900,2,420,16.94,17161150,171925,40000000,17161150,16.94,9981.76,42.90,42.90,50723287090,43.73,43.73,50723287090 +피아이이,452450,8,10430,5,-50,-0.48,15285960,19903424,35826000,15285960,-0.48,76.80,42.67,42.67,164826926240,44.11,44.11,164826926240 +지씨지놈,340450,9,10740,2,1380,14.74,9761304,4544627,23650793,9761304,14.74,214.79,41.27,41.27,100546610835,39.58,39.58,100546610835 +프리시젼바이오,335810,10,3830,2,320,9.12,4603393,1480896,11614526,4603393,9.12,310.85,39.63,39.63,18171854810,40.85,40.85,18171854810 +닷밀,464580,11,3815,1,880,29.98,3587194,49751,9179743,3587194,29.98,7210.29,39.08,39.08,12930226616,36.92,36.92,12930226616 +SOL 화장품TOP3플러스,0008T0,12,15835,2,575,3.77,1565182,489522,4050000,1565182,3.77,319.74,38.65,38.65,24890488338,38.81,38.81,24890488338 +신풍제약우,019175,13,47700,2,1250,2.69,766243,0,2200000,766243,2.69,0.00,34.83,34.83,37914344150,36.13,36.13,37914344150 +노랑풍선,104620,14,5830,2,160,2.82,5276434,8070981,15842126,5276434,2.82,65.38,33.31,33.31,32833447095,35.55,35.55,32833447095 +토니모리,214420,15,12210,2,1450,13.48,7871196,528792,24054799,7871196,13.48,1488.52,32.72,32.72,99595886565,33.91,33.91,99595886565 +스튜디오미르,408900,16,4135,5,-205,-4.72,10256450,4488514,32729532,10256450,-4.72,228.50,31.34,31.34,47107276069,34.81,34.81,47107276069 +심플랫폼,444530,17,16530,5,-520,-3.05,1919897,9109316,6241227,1919897,-3.05,21.08,30.76,30.76,32934359870,31.92,31.92,32934359870 +비큐AI,148780,18,2630,5,-125,-4.54,9541208,58702196,31445725,9541208,-4.54,16.25,30.34,30.34,26142911959,31.61,31.61,26142911959 +KODEX 코스닥150선물인버스,251340,19,3610,5,-55,-1.50,20304019,27421424,67000000,20304019,-1.50,74.04,30.30,30.30,73775129076,30.50,30.50,73775129076 +RISE 플랫폼테마,427120,20,9375,5,-170,-1.78,156818,117212,520000,156818,-1.78,133.79,30.16,30.16,1458427135,29.92,29.92,1458427135 +대창솔루션,096350,21,491,2,68,16.08,48792773,5964567,163761009,48792773,16.08,818.04,29.80,29.80,24446207170,30.40,30.40,24446207170 +에스퓨얼셀,288620,22,12700,2,1260,11.01,2075188,36896,6979316,2075188,11.01,5624.43,29.73,29.73,27658193330,31.20,31.20,27658193330 +데이타솔루션,263800,23,5820,2,670,13.01,4589328,206240,16219380,4589328,13.01,2225.24,28.30,28.30,26917936775,28.52,28.52,26917936775 +KODEX 200선물인버스2X,252670,24,1501,5,-42,-2.72,250844466,245081008,921500000,250844466,-2.72,102.35,27.22,27.22,381685720567,27.59,27.59,381685720567 +엔에프씨,265740,25,10870,2,1800,19.85,2398891,1180488,8931800,2398891,19.85,203.21,26.86,26.86,25213396940,25.97,25.97,25213396940 +이루온,065440,26,2095,2,10,0.48,7269892,9219367,27275020,7269892,0.48,78.85,26.65,26.65,15649081886,27.39,27.39,15649081886 +휴림로봇,090710,27,2290,2,135,6.26,27555975,2755182,110237793,27555975,6.26,1000.15,25.00,25.00,64015653681,25.36,25.36,64015653681 +케이엔알시스템,199430,28,8720,2,1480,20.44,2651981,64161,10872713,2651981,20.44,4133.32,24.39,24.39,23517956340,24.81,24.81,23517956340 +PLUS 미국S&P500미국채혼합50액티브,0057H0,29,10110,5,-75,-0.74,194899,195968,800000,194899,-0.74,99.45,24.36,24.36,1972370656,24.39,24.39,1972370656 +브릿지바이오테라퓨틱스,288330,30,943,2,161,20.59,12311857,2781195,52193304,12311857,20.59,442.68,23.59,23.59,11260183201,22.88,22.88,11260183201 diff --git a/top30/20250620/top30-avtr-20250620-132001.csv b/top30/20250620/top30-avtr-20250620-132001.csv new file mode 100644 index 000000000000..43089af78890 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4380,2,445,11.31,31921255,15466013,27449486,31921255,11.31,206.40,116.29,116.29,140741226195,117.06,117.06,140741226195 +케이지에이,455180,2,5830,2,680,13.20,10071963,1733812,12094172,10071963,13.20,580.91,83.28,83.28,59038226250,83.73,83.73,59038226250 +미투온,201490,3,5740,2,640,12.55,20611793,24446248,30390092,20611793,12.55,84.31,67.82,67.82,116921492744,67.03,67.03,116921492744 +한국화장품,123690,4,9390,2,2110,28.98,9345412,77146,16068000,9345412,28.98,9999.99,58.16,58.16,86666076730,57.44,57.44,86666076730 +우리산업홀딩스,072470,5,3805,2,225,6.28,9196145,142562,18887341,9196145,6.28,6450.63,48.69,48.69,36738663273,51.12,51.12,36738663273 +삐아,451250,6,12040,2,570,4.97,4587584,146749,10089877,4587584,4.97,3126.14,45.47,45.47,58040123925,47.78,47.78,58040123925 +지씨지놈,340450,7,10650,2,1290,13.78,10588116,4544627,23650793,10588116,13.78,232.98,44.77,44.77,109434145965,43.45,43.45,109434145965 +코리아나,027050,8,2950,2,470,18.95,17368284,171925,40000000,17368284,18.95,9999.99,43.42,43.42,51330677860,43.50,43.50,51330677860 +피아이이,452450,9,10410,5,-70,-0.67,15410090,19903424,35826000,15410090,-0.67,77.42,43.01,43.01,166120167805,44.54,44.54,166120167805 +프리시젼바이오,335810,10,3805,2,295,8.40,4612213,1480896,11614526,4612213,8.40,311.45,39.71,39.71,18205430535,41.20,41.20,18205430535 +닷밀,464580,11,3815,1,880,29.98,3587309,49751,9179743,3587309,29.98,7210.53,39.08,39.08,12930665341,36.92,36.92,12930665341 +SOL 화장품TOP3플러스,0008T0,12,15845,2,585,3.83,1582452,489522,4050000,1582452,3.83,323.26,39.07,39.07,25164169084,39.21,39.21,25164169084 +신풍제약우,019175,13,47450,2,1000,2.15,768571,0,2200000,768571,2.15,0.00,34.94,34.94,38025090850,36.43,36.43,38025090850 +노랑풍선,104620,14,5810,2,140,2.47,5296880,8070981,15842126,5296880,2.47,65.63,33.44,33.44,32952180815,35.80,35.80,32952180815 +토니모리,214420,15,12410,2,1650,15.33,7941270,528792,24054799,7941270,15.33,1501.78,33.01,33.01,100457013315,33.65,33.65,100457013315 +데이타솔루션,263800,16,5770,2,620,12.04,5317739,206240,16219380,5317739,12.04,2578.42,32.79,32.79,31156397700,33.29,33.29,31156397700 +스튜디오미르,408900,17,4150,5,-190,-4.38,10331769,4488514,32729532,10331769,-4.38,230.18,31.57,31.57,47419211752,34.91,34.91,47419211752 +심플랫폼,444530,18,16460,5,-590,-3.46,1969512,9109316,6241227,1969512,-3.46,21.62,31.56,31.56,33751299550,32.85,32.85,33751299550 +KODEX 코스닥150선물인버스,251340,19,3610,5,-55,-1.50,20764134,27421424,67000000,20764134,-1.50,75.72,30.99,30.99,75436073271,31.19,31.19,75436073271 +비큐AI,148780,20,2620,5,-135,-4.90,9706700,58702196,31445725,9706700,-4.90,16.54,30.87,30.87,26578293518,32.26,32.26,26578293518 +RISE 플랫폼테마,427120,21,9410,5,-135,-1.41,158287,117212,520000,158287,-1.41,135.04,30.44,30.44,1472224525,30.09,30.09,1472224525 +대창솔루션,096350,22,483,2,60,14.18,49324117,5964567,163761009,49324117,14.18,826.95,30.12,30.12,24703702886,31.23,31.23,24703702886 +에스퓨얼셀,288620,23,12530,2,1090,9.53,2084480,36896,6979316,2084480,9.53,5649.61,29.87,29.87,27774990100,31.76,31.76,27774990100 +KODEX 200선물인버스2X,252670,24,1501,5,-42,-2.72,260654062,245081008,921500000,260654062,-2.72,106.35,28.29,28.29,396403752094,28.66,28.66,396403752094 +엔에프씨,265740,25,10750,2,1680,18.52,2432733,1180488,8931800,2432733,18.52,206.08,27.24,27.24,25577515510,26.64,26.64,25577515510 +이루온,065440,26,2090,2,5,0.24,7374824,9219367,27275020,7374824,0.24,79.99,27.04,27.04,15869122165,27.84,27.84,15869122165 +TIGER 인터넷TOP10,365000,27,4825,2,120,2.55,3159190,5621355,12450000,3159190,2.55,56.20,25.38,25.38,14865314897,24.75,24.75,14865314897 +휴림로봇,090710,28,2300,2,145,6.73,27806099,2755182,110237793,27806099,6.73,1009.23,25.22,25.22,64591263581,25.48,25.48,64591263581 +케이엔알시스템,199430,29,8630,2,1390,19.20,2680209,64161,10872713,2680209,19.20,4177.32,24.65,24.65,23761452600,25.32,25.32,23761452600 +PLUS 미국S&P500미국채혼합50액티브,0057H0,30,10110,5,-75,-0.74,195515,195968,800000,195515,-0.74,99.77,24.44,24.44,1978598416,24.46,24.46,1978598416 diff --git a/top30/20250620/top30-avtr-20250620-133001.csv b/top30/20250620/top30-avtr-20250620-133001.csv new file mode 100644 index 000000000000..a5da517dcb37 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4325,2,390,9.91,32053715,15466013,27449486,32053715,9.91,207.25,116.77,116.77,141316293729,119.03,119.03,141316293729 +케이지에이,455180,2,5760,2,610,11.84,10274360,1733812,12094172,10274360,11.84,592.59,84.95,84.95,60205976915,86.43,86.43,60205976915 +미투온,201490,3,5740,2,640,12.55,20963686,24446248,30390092,20963686,12.55,85.75,68.98,68.98,118957951694,68.19,68.19,118957951694 +한국화장품,123690,4,9430,2,2150,29.53,9587939,77146,16068000,9587939,29.53,9999.99,59.67,59.67,88946850630,58.70,58.70,88946850630 +우리산업홀딩스,072470,5,3820,2,240,6.70,9296445,142562,18887341,9296445,6.70,6520.98,49.22,49.22,37124691440,51.46,51.46,37124691440 +지씨지놈,340450,6,10480,2,1120,11.97,11378349,4544627,23650793,11378349,11.97,250.37,48.11,48.11,117753697290,47.51,47.51,117753697290 +삐아,451250,7,12070,2,600,5.23,4610709,146749,10089877,4610709,5.23,3141.90,45.70,45.70,58318868045,47.89,47.89,58318868045 +코리아나,027050,8,3000,2,520,20.97,17795858,171925,40000000,17795858,20.97,9999.99,44.49,44.49,52599303634,43.83,43.83,52599303634 +피아이이,452450,9,10400,5,-80,-0.76,15566584,19903424,35826000,15566584,-0.76,78.21,43.45,43.45,167755122950,45.02,45.02,167755122950 +프리시젼바이오,335810,10,3765,2,255,7.26,4642806,1480896,11614526,4642806,7.26,313.51,39.97,39.97,18321095630,41.90,41.90,18321095630 +SOL 화장품TOP3플러스,0008T0,11,15840,2,580,3.80,1616751,489522,4050000,1616751,3.80,330.27,39.92,39.92,25708205037,40.07,40.07,25708205037 +닷밀,464580,12,3815,1,880,29.98,3587342,49751,9179743,3587342,29.98,7210.59,39.08,39.08,12930791236,36.92,36.92,12930791236 +데이타솔루션,263800,13,5910,2,760,14.76,6044752,206240,16219380,6044752,14.76,2930.93,37.27,37.27,35390054740,36.92,36.92,35390054740 +신풍제약우,019175,14,47100,2,650,1.40,775381,0,2200000,775381,1.40,0.00,35.24,35.24,38346060725,37.01,37.01,38346060725 +노랑풍선,104620,15,5800,2,130,2.29,5308893,8070981,15842126,5308893,2.29,65.78,33.51,33.51,33021785500,35.94,35.94,33021785500 +토니모리,214420,16,12340,2,1580,14.68,7998018,528792,24054799,7998018,14.68,1512.51,33.25,33.25,101158501825,34.08,34.08,101158501825 +스튜디오미르,408900,17,4195,5,-145,-3.34,10592023,4488514,32729532,10592023,-3.34,235.98,32.36,32.36,48514275588,35.33,35.33,48514275588 +KODEX 코스닥150선물인버스,251340,18,3612,5,-53,-1.45,21520724,27421424,67000000,21520724,-1.45,78.48,32.12,32.12,78167786799,32.30,32.30,78167786799 +심플랫폼,444530,19,16500,5,-550,-3.23,2000697,9109316,6241227,2000697,-3.23,21.96,32.06,32.06,34267229835,33.28,33.28,34267229835 +비큐AI,148780,20,2620,5,-135,-4.90,9891569,58702196,31445725,9891569,-4.90,16.85,31.46,31.46,27061842348,32.85,32.85,27061842348 +RISE 플랫폼테마,427120,21,9425,5,-120,-1.26,159112,117212,520000,159112,-1.26,135.75,30.60,30.60,1479996970,30.20,30.20,1479996970 +대창솔루션,096350,22,488,2,65,15.37,49650408,5964567,163761009,49650408,15.37,832.42,30.32,30.32,24861956061,31.11,31.11,24861956061 +에스퓨얼셀,288620,23,12510,2,1070,9.35,2094074,36896,6979316,2094074,9.35,5675.61,30.00,30.00,27894741170,31.95,31.95,27894741170 +KODEX 200선물인버스2X,252670,24,1503,5,-40,-2.59,265629310,245081008,921500000,265629310,-2.59,108.38,28.83,28.83,403872870974,29.16,29.16,403872870974 +TIGER 인터넷TOP10,365000,25,4855,2,150,3.19,3538008,5621355,12450000,3538008,3.19,62.94,28.42,28.42,16700178354,27.63,27.63,16700178354 +엔에프씨,265740,26,10930,2,1860,20.51,2474901,1180488,8931800,2474901,20.51,209.65,27.71,27.71,26035191880,26.67,26.67,26035191880 +이루온,065440,27,2085,3,0,0.00,7409118,9219367,27275020,7409118,0.00,80.36,27.16,27.16,15940764962,28.03,28.03,15940764962 +코츠테크놀로지,448710,28,26450,2,4950,23.02,1395772,210215,5260589,1395772,23.02,663.97,26.53,26.53,34374906225,24.70,24.70,34374906225 +케이엔알시스템,199430,29,8430,2,1190,16.44,2768800,64161,10872713,2768800,16.44,4315.39,25.47,25.47,24511453900,26.74,26.74,24511453900 +휴림로봇,090710,30,2315,2,160,7.42,28040243,2755182,110237793,28040243,7.42,1017.73,25.44,25.44,65132294851,25.52,25.52,65132294851 diff --git a/top30/20250620/top30-avtr-20250620-134001.csv b/top30/20250620/top30-avtr-20250620-134001.csv new file mode 100644 index 000000000000..acf43de04168 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4275,2,340,8.64,32388776,15466013,27449486,32388776,8.64,209.42,117.99,117.99,142757698687,121.65,121.65,142757698687 +케이지에이,455180,2,5790,2,640,12.43,10356152,1733812,12094172,10356152,12.43,597.31,85.63,85.63,60677192430,86.65,86.65,60677192430 +미투온,201490,3,5775,2,675,13.24,21237995,24446248,30390092,21237995,13.24,86.88,69.88,69.88,120542083354,68.68,68.68,120542083354 +한국화장품,123690,4,9445,2,2165,29.74,10140473,77146,16068000,10140473,29.74,9999.99,63.11,63.11,94169892240,62.05,62.05,94169892240 +지씨지놈,340450,5,10730,2,1370,14.64,12007179,4544627,23650793,12007179,14.64,264.21,50.77,50.77,124491287465,49.06,49.06,124491287465 +우리산업홀딩스,072470,6,3770,2,190,5.31,9392849,142562,18887341,9392849,5.31,6588.61,49.73,49.73,37489234380,52.65,52.65,37489234380 +코리아나,027050,7,3035,2,555,22.38,18805453,171925,40000000,18805453,22.38,9999.99,47.01,47.01,55655873363,45.85,45.85,55655873363 +삐아,451250,8,12110,2,640,5.58,4634785,146749,10089877,4634785,5.58,3158.31,45.93,45.93,58610768700,47.97,47.97,58610768700 +피아이이,452450,9,10380,5,-100,-0.95,15665027,19903424,35826000,15665027,-0.95,78.71,43.73,43.73,168778718490,45.39,45.39,168778718490 +프리시젼바이오,335810,10,3775,2,265,7.55,4728596,1480896,11614526,4728596,7.55,319.31,40.71,40.71,18651488445,42.54,42.54,18651488445 +SOL 화장품TOP3플러스,0008T0,11,15895,2,635,4.16,1623068,489522,4050000,1623068,4.16,331.56,40.08,40.08,25808412542,40.09,40.09,25808412542 +데이타솔루션,263800,12,5770,2,620,12.04,6457666,206240,16219380,6457666,12.04,3131.14,39.81,39.81,37799910735,40.39,40.39,37799910735 +닷밀,464580,13,3815,1,880,29.98,3587364,49751,9179743,3587364,29.98,7210.64,39.08,39.08,12930875166,36.92,36.92,12930875166 +신풍제약우,019175,14,47050,2,600,1.29,780117,0,2200000,780117,1.29,0.00,35.46,35.46,38570385025,37.26,37.26,38570385025 +토니모리,214420,15,12410,2,1650,15.33,8107473,528792,24054799,8107473,15.33,1533.21,33.70,33.70,102519532925,34.34,34.34,102519532925 +노랑풍선,104620,16,5810,2,140,2.47,5319716,8070981,15842126,5319716,2.47,65.91,33.58,33.58,33084645110,35.94,35.94,33084645110 +KODEX 코스닥150선물인버스,251340,17,3610,5,-55,-1.50,22213639,27421424,67000000,22213639,-1.50,81.01,33.15,33.15,80670876573,33.35,33.35,80670876573 +스튜디오미르,408900,18,4175,5,-165,-3.80,10663120,4488514,32729532,10663120,-3.80,237.56,32.58,32.58,48811746503,35.72,35.72,48811746503 +심플랫폼,444530,19,16400,5,-650,-3.81,2026842,9109316,6241227,2026842,-3.81,22.25,32.48,32.48,34696829365,33.90,33.90,34696829365 +비큐AI,148780,20,2635,5,-120,-4.36,9999115,58702196,31445725,9999115,-4.36,17.03,31.80,31.80,27343957560,33.00,33.00,27343957560 +RISE 플랫폼테마,427120,21,9405,5,-140,-1.47,160222,117212,520000,160222,-1.47,136.69,30.81,30.81,1490442055,30.48,30.48,1490442055 +TIGER 인터넷TOP10,365000,22,4825,2,120,2.55,3795555,5621355,12450000,3795555,2.55,67.52,30.49,30.49,17945814354,29.87,29.87,17945814354 +대창솔루션,096350,23,488,2,65,15.37,49803689,5964567,163761009,49803689,15.37,834.99,30.41,30.41,24936575203,31.20,31.20,24936575203 +에스퓨얼셀,288620,24,12520,2,1080,9.44,2099533,36896,6979316,2099533,9.44,5690.41,30.08,30.08,27963050510,32.00,32.00,27963050510 +코츠테크놀로지,448710,25,26950,2,5450,25.35,1553617,210215,5260589,1553617,25.35,739.06,29.53,29.53,38587173950,27.22,27.22,38587173950 +KODEX 200선물인버스2X,252670,26,1507,5,-36,-2.33,271798481,245081008,921500000,271798481,-2.33,110.90,29.50,29.50,413155878615,29.75,29.75,413155878615 +엔에프씨,265740,27,11050,2,1980,21.83,2506952,1180488,8931800,2506952,21.83,212.37,28.07,28.07,26385752470,26.73,26.73,26385752470 +이루온,065440,28,2095,2,10,0.48,7434209,9219367,27275020,7434209,0.48,80.64,27.26,27.26,15993071847,27.99,27.99,15993071847 +케이엔알시스템,199430,29,8400,2,1160,16.02,2865648,64161,10872713,2865648,16.02,4466.34,26.36,26.36,25321360410,27.72,27.72,25321360410 +휴림로봇,090710,30,2310,2,155,7.19,28229921,2755182,110237793,28229921,7.19,1024.61,25.61,25.61,65571296721,25.75,25.75,65571296721 diff --git a/top30/20250620/top30-avtr-20250620-135001.csv b/top30/20250620/top30-avtr-20250620-135001.csv new file mode 100644 index 000000000000..033c88e65c00 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4255,2,320,8.13,32767664,15466013,27449486,32767664,8.13,211.87,119.37,119.37,144372830081,123.61,123.61,144372830081 +케이지에이,455180,2,5670,2,520,10.10,10497223,1733812,12094172,10497223,10.10,605.44,86.80,86.80,61488768065,89.67,89.67,61488768065 +미투온,201490,3,5960,2,860,16.86,21625137,24446248,30390092,21625137,16.86,88.46,71.16,71.16,122825900059,67.81,67.81,122825900059 +한국화장품,123690,4,9460,1,2180,29.95,10177088,77146,16068000,10177088,29.95,9999.99,63.34,63.34,94516151780,62.18,62.18,94516151780 +지씨지놈,340450,5,10490,2,1130,12.07,12440169,4544627,23650793,12440169,12.07,273.73,52.60,52.60,129065599385,52.02,52.02,129065599385 +우리산업홀딩스,072470,6,3740,2,160,4.47,9437242,142562,18887341,9437242,4.47,6619.75,49.97,49.97,37655920122,53.31,53.31,37655920122 +코리아나,027050,7,3005,2,525,21.17,19404431,171925,40000000,19404431,21.17,9999.99,48.51,48.51,57475224396,47.82,47.82,57475224396 +삐아,451250,8,12050,2,580,5.06,4655016,146749,10089877,4655016,5.06,3172.09,46.14,46.14,58855238650,48.41,48.41,58855238650 +피아이이,452450,9,10370,5,-110,-1.05,15800164,19903424,35826000,15800164,-1.05,79.38,44.10,44.10,170177148720,45.81,45.81,170177148720 +데이타솔루션,263800,10,5720,2,570,11.07,6715294,206240,16219380,6715294,11.07,3256.06,41.40,41.40,39278654545,42.34,42.34,39278654545 +프리시젼바이오,335810,11,3775,2,265,7.55,4746732,1480896,11614526,4746732,7.55,320.53,40.87,40.87,18719864860,42.70,42.70,18719864860 +SOL 화장품TOP3플러스,0008T0,12,15905,2,645,4.23,1633191,489522,4050000,1633191,4.23,333.63,40.33,40.33,25969333952,40.32,40.32,25969333952 +닷밀,464580,13,3815,1,880,29.98,3587404,49751,9179743,3587404,29.98,7210.72,39.08,39.08,12931027766,36.92,36.92,12931027766 +신풍제약우,019175,14,46100,5,-350,-0.75,798988,0,2200000,798988,-0.75,0.00,36.32,36.32,39437486100,38.89,38.89,39437486100 +토니모리,214420,15,12410,2,1650,15.33,8162621,528792,24054799,8162621,15.33,1543.64,33.93,33.93,103205727140,34.57,34.57,103205727140 +노랑풍선,104620,16,5810,2,140,2.47,5327644,8070981,15842126,5327644,2.47,66.01,33.63,33.63,33130687440,35.99,35.99,33130687440 +KODEX 코스닥150선물인버스,251340,17,3610,5,-55,-1.50,22428333,27421424,67000000,22428333,-1.50,81.79,33.48,33.48,81446054351,33.67,33.67,81446054351 +심플랫폼,444530,18,16330,5,-720,-4.22,2067225,9109316,6241227,2067225,-4.22,22.69,33.12,33.12,35356676095,34.69,34.69,35356676095 +스튜디오미르,408900,19,4160,5,-180,-4.15,10727347,4488514,32729532,10727347,-4.15,239.00,32.78,32.78,49078864337,36.05,36.05,49078864337 +에스퓨얼셀,288620,20,13050,2,1610,14.07,2247027,36896,6979316,2247027,14.07,6090.16,32.20,32.20,29896085845,32.82,32.82,29896085845 +비큐AI,148780,21,2630,5,-125,-4.54,10068592,58702196,31445725,10068592,-4.54,17.15,32.02,32.02,27526005253,33.28,33.28,27526005253 +TIGER 인터넷TOP10,365000,22,4840,2,135,2.87,3961830,5621355,12450000,3961830,2.87,70.48,31.82,31.82,18749698084,31.12,31.12,18749698084 +코츠테크놀로지,448710,23,26350,2,4850,22.56,1635136,210215,5260589,1635136,22.56,777.84,31.08,31.08,40758673175,29.40,29.40,40758673175 +RISE 플랫폼테마,427120,24,9410,5,-135,-1.41,161348,117212,520000,161348,-1.41,137.65,31.03,31.03,1501031185,30.68,30.68,1501031185 +대창솔루션,096350,25,485,2,62,14.66,50128008,5964567,163761009,50128008,14.66,840.43,30.61,30.61,25093844564,31.59,31.59,25093844564 +KODEX 200선물인버스2X,252670,26,1505,5,-38,-2.46,274955081,245081008,921500000,274955081,-2.46,112.19,29.84,29.84,417910393763,30.13,30.13,417910393763 +엔에프씨,265740,27,10840,2,1770,19.51,2541304,1180488,8931800,2541304,19.51,215.28,28.45,28.45,26761776905,27.64,27.64,26761776905 +이루온,065440,28,2085,3,0,0.00,7456971,9219367,27275020,7456971,0.00,80.88,27.34,27.34,16040558942,28.21,28.21,16040558942 +케이엔알시스템,199430,29,8300,2,1060,14.64,2892681,64161,10872713,2892681,14.64,4508.47,26.60,26.60,25546805785,28.31,28.31,25546805785 +휴림로봇,090710,30,2325,2,170,7.89,28522368,2755182,110237793,28522368,7.89,1035.23,25.87,25.87,66251384861,25.85,25.85,66251384861 diff --git a/top30/20250620/top30-avtr-20250620-140001.csv b/top30/20250620/top30-avtr-20250620-140001.csv new file mode 100644 index 000000000000..c3553c8d66ce --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4285,2,350,8.89,32998581,15466013,27449486,32998581,8.89,213.36,120.22,120.22,145362448633,123.59,123.59,145362448633 +케이지에이,455180,2,5600,2,450,8.74,10715297,1733812,12094172,10715297,8.74,618.02,88.60,88.60,62719762720,92.61,92.61,62719762720 +미투온,201490,3,5930,2,830,16.27,22002103,24446248,30390092,22002103,16.27,90.00,72.40,72.40,125069931724,69.40,69.40,125069931724 +한국화장품,123690,4,9460,1,2180,29.95,10190649,77146,16068000,10190649,29.95,9999.99,63.42,63.42,94644438840,62.26,62.26,94644438840 +지씨지놈,340450,5,10310,2,950,10.15,12867542,4544627,23650793,12867542,10.15,283.14,54.41,54.41,133517615135,54.76,54.76,133517615135 +우리산업홀딩스,072470,6,3710,2,130,3.63,9487351,142562,18887341,9487351,3.63,6654.90,50.23,50.23,37842187176,54.00,54.00,37842187176 +코리아나,027050,7,3030,2,550,22.18,19659154,171925,40000000,19659154,22.18,9999.99,49.15,49.15,58241824454,48.05,48.05,58241824454 +삐아,451250,8,12080,2,610,5.32,4667254,146749,10089877,4667254,5.32,3180.43,46.26,46.26,59003338230,48.41,48.41,59003338230 +피아이이,452450,9,10330,5,-150,-1.43,15885066,19903424,35826000,15885066,-1.43,79.81,44.34,44.34,171054148005,46.22,46.22,171054148005 +데이타솔루션,263800,10,5750,2,600,11.65,7113781,206240,16219380,7113781,11.65,3449.27,43.86,43.86,41571009565,44.57,44.57,41571009565 +프리시젼바이오,335810,11,3850,2,340,9.69,4801915,1480896,11614526,4801915,9.69,324.26,41.34,41.34,18931575225,42.34,42.34,18931575225 +SOL 화장품TOP3플러스,0008T0,12,15875,2,615,4.03,1641044,489522,4050000,1641044,4.03,335.23,40.52,40.52,26094045367,40.59,40.59,26094045367 +닷밀,464580,13,3815,1,880,29.98,3587404,49751,9179743,3587404,29.98,7210.72,39.08,39.08,12931027766,36.92,36.92,12931027766 +신풍제약우,019175,14,46550,2,100,0.22,818744,0,2200000,818744,0.22,0.00,37.22,37.22,40332186850,39.38,39.38,40332186850 +토니모리,214420,15,12580,2,1820,16.91,8297209,528792,24054799,8297209,16.91,1569.09,34.49,34.49,104894580470,34.66,34.66,104894580470 +KODEX 코스닥150선물인버스,251340,16,3615,5,-50,-1.36,22592954,27421424,67000000,22592954,-1.36,82.39,33.72,33.72,82040342163,33.87,33.87,82040342163 +노랑풍선,104620,17,5800,2,130,2.29,5340786,8070981,15842126,5340786,2.29,66.17,33.71,33.71,33207016980,36.14,36.14,33207016980 +에스퓨얼셀,288620,18,12740,2,1300,11.36,2337176,36896,6979316,2337176,11.36,6334.50,33.49,33.49,31068582945,34.94,34.94,31068582945 +심플랫폼,444530,19,16340,5,-710,-4.16,2083591,9109316,6241227,2083591,-4.16,22.87,33.38,33.38,35625136185,34.93,34.93,35625136185 +TIGER 인터넷TOP10,365000,20,4855,2,150,3.19,4110809,5621355,12450000,4110809,3.19,73.13,33.02,33.02,19471474496,32.21,32.21,19471474496 +스튜디오미르,408900,21,4155,5,-185,-4.26,10775123,4488514,32729532,10775123,-4.26,240.06,32.92,32.92,49277224656,36.24,36.24,49277224656 +코츠테크놀로지,448710,22,25900,2,4400,20.47,1704511,210215,5260589,1704511,20.47,810.84,32.40,32.40,42568514625,31.24,31.24,42568514625 +비큐AI,148780,23,2650,5,-105,-3.81,10164090,58702196,31445725,10164090,-3.81,17.31,32.32,32.32,27778388883,33.33,33.33,27778388883 +RISE 플랫폼테마,427120,24,9400,5,-145,-1.52,162061,117212,520000,162061,-1.52,138.26,31.17,31.17,1507729275,30.85,30.85,1507729275 +대창솔루션,096350,25,474,2,51,12.06,50905809,5964567,163761009,50905809,12.06,853.47,31.09,31.09,25466363734,32.81,32.81,25466363734 +KODEX 200선물인버스2X,252670,26,1505,5,-38,-2.46,278208841,245081008,921500000,278208841,-2.46,113.52,30.19,30.19,422808954769,30.49,30.49,422808954769 +엔에프씨,265740,27,10790,2,1720,18.96,2572570,1180488,8931800,2572570,18.96,217.92,28.80,28.80,27099109395,28.12,28.12,27099109395 +이루온,065440,28,2090,2,5,0.24,7497907,9219367,27275020,7497907,0.24,81.33,27.49,27.49,16125959194,28.29,28.29,16125959194 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,29,27755,5,-75,-0.27,272067,303919,1000000,272067,-0.27,89.52,27.21,27.21,7545188960,27.18,27.18,7545188960 +케이엔알시스템,199430,30,8260,2,1020,14.09,2931308,64161,10872713,2931308,14.09,4568.68,26.96,26.96,25866132040,28.80,28.80,25866132040 diff --git a/top30/20250620/top30-avtr-20250620-141001.csv b/top30/20250620/top30-avtr-20250620-141001.csv new file mode 100644 index 000000000000..a086bc85c1b4 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4205,2,270,6.86,33198305,15466013,27449486,33198305,6.86,214.65,120.94,120.94,146208935763,126.67,126.67,146208935763 +케이지에이,455180,2,5550,2,400,7.77,10908212,1733812,12094172,10908212,7.77,629.15,90.19,90.19,63789727935,95.03,95.03,63789727935 +미투온,201490,3,5940,2,840,16.47,22428673,24446248,30390092,22428673,16.47,91.75,73.80,73.80,127626405044,70.70,70.70,127626405044 +한국화장품,123690,4,9460,1,2180,29.95,10193966,77146,16068000,10193966,29.95,9999.99,63.44,63.44,94675817660,62.29,62.29,94675817660 +지씨지놈,340450,5,10110,2,750,8.01,13322769,4544627,23650793,13322769,8.01,293.15,56.33,56.33,138177918985,57.79,57.79,138177918985 +코리아나,027050,6,3105,2,625,25.20,20410893,171925,40000000,20410893,25.20,9999.99,51.03,51.03,60549629180,48.75,48.75,60549629180 +우리산업홀딩스,072470,7,3690,2,110,3.07,9524818,142562,18887341,9524818,3.07,6681.18,50.43,50.43,37980550528,54.50,54.50,37980550528 +삐아,451250,8,12180,2,710,6.19,4693595,146749,10089877,4693595,6.19,3198.38,46.52,46.52,59323107990,48.27,48.27,59323107990 +데이타솔루션,263800,9,5780,2,630,12.23,7441448,206240,16219380,7441448,12.23,3608.15,45.88,45.88,43481063355,46.38,46.38,43481063355 +피아이이,452450,10,10290,5,-190,-1.81,16067793,19903424,35826000,16067793,-1.81,80.73,44.85,44.85,172931973675,46.91,46.91,172931973675 +프리시젼바이오,335810,11,3805,2,295,8.40,4829778,1480896,11614526,4829778,8.40,326.14,41.58,41.58,19038697800,43.08,43.08,19038697800 +SOL 화장품TOP3플러스,0008T0,12,15875,2,615,4.03,1649065,489522,4050000,1649065,4.03,336.87,40.72,40.72,26221441687,40.78,40.78,26221441687 +씨케이솔루션,480370,13,13950,2,2570,22.58,4290686,1011061,10934861,4290686,22.58,424.37,39.24,39.24,56752295385,37.20,37.20,56752295385 +닷밀,464580,14,3815,1,880,29.98,3587410,49751,9179743,3587410,29.98,7210.73,39.08,39.08,12931050656,36.92,36.92,12931050656 +신풍제약우,019175,15,43350,5,-3100,-6.67,844620,0,2200000,844620,-6.67,0.00,38.39,38.39,41504511725,43.52,43.52,41504511725 +토니모리,214420,16,12640,2,1880,17.47,8365357,528792,24054799,8365357,17.47,1581.97,34.78,34.78,105747878030,34.78,34.78,105747878030 +KODEX 코스닥150선물인버스,251340,17,3610,5,-55,-1.50,23236510,27421424,67000000,23236510,-1.50,84.74,34.68,34.68,84365984415,34.88,34.88,84365984415 +TIGER 인터넷TOP10,365000,18,4860,2,155,3.29,4271206,5621355,12450000,4271206,3.29,75.98,34.31,34.31,20250979116,33.47,33.47,20250979116 +에스퓨얼셀,288620,19,12720,2,1280,11.19,2361224,36896,6979316,2361224,11.19,6399.67,33.83,33.83,31374925055,35.34,35.34,31374925055 +노랑풍선,104620,20,5790,2,120,2.12,5357996,8070981,15842126,5357996,2.12,66.39,33.82,33.82,33306538435,36.31,36.31,33306538435 +심플랫폼,444530,21,16320,5,-730,-4.28,2100436,9109316,6241227,2100436,-4.28,23.06,33.65,33.65,35900982300,35.25,35.25,35900982300 +코츠테크놀로지,448710,22,25650,2,4150,19.30,1766941,210215,5260589,1766941,19.30,840.54,33.59,33.59,44181119800,32.74,32.74,44181119800 +스튜디오미르,408900,23,4160,5,-180,-4.15,10845192,4488514,32729532,10845192,-4.15,241.62,33.14,33.14,49568105528,36.41,36.41,49568105528 +비큐AI,148780,24,2620,5,-135,-4.90,10251069,58702196,31445725,10251069,-4.90,17.46,32.60,32.60,28007569878,33.99,33.99,28007569878 +대창솔루션,096350,25,472,2,49,11.58,51764762,5964567,163761009,51764762,11.58,867.87,31.61,31.61,25872181163,33.47,33.47,25872181163 +RISE 플랫폼테마,427120,26,9415,5,-130,-1.36,162106,117212,520000,162106,-1.36,138.30,31.17,31.17,1508153625,30.81,30.81,1508153625 +KODEX 200선물인버스2X,252670,27,1507,5,-36,-2.33,281484550,245081008,921500000,281484550,-2.33,114.85,30.55,30.55,427742785102,30.80,30.80,427742785102 +엔에프씨,265740,28,10710,2,1640,18.08,2610457,1180488,8931800,2610457,18.08,221.13,29.23,29.23,27504084205,28.75,28.75,27504084205 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,29,27770,5,-60,-0.22,278067,303919,1000000,278067,-0.22,91.49,27.81,27.81,7711839565,27.77,27.77,7711839565 +이루온,065440,30,2080,5,-5,-0.24,7524403,9219367,27275020,7524403,-0.24,81.62,27.59,27.59,16181178584,28.52,28.52,16181178584 diff --git a/top30/20250620/top30-avtr-20250620-142001.csv b/top30/20250620/top30-avtr-20250620-142001.csv new file mode 100644 index 000000000000..6b7b5feb61b4 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4275,2,340,8.64,33384009,15466013,27449486,33384009,8.64,215.85,121.62,121.62,146995365577,125.27,125.27,146995365577 +케이지에이,455180,2,5490,2,340,6.60,11088604,1733812,12094172,11088604,6.60,639.55,91.69,91.69,64783886075,97.57,97.57,64783886075 +미투온,201490,3,5920,2,820,16.08,22668942,24446248,30390092,22668942,16.08,92.73,74.59,74.59,129042974949,71.73,71.73,129042974949 +한국화장품,123690,4,9460,1,2180,29.95,10198923,77146,16068000,10198923,29.95,9999.99,63.47,63.47,94722710880,62.32,62.32,94722710880 +지씨지놈,340450,5,10290,2,930,9.94,13684398,4544627,23650793,13684398,9.94,301.11,57.86,57.86,141869578365,58.29,58.29,141869578365 +코리아나,027050,6,3125,2,645,26.01,21775080,171925,40000000,21775080,26.01,9999.99,54.44,54.44,64812756452,51.85,51.85,64812756452 +우리산업홀딩스,072470,7,3700,2,120,3.35,9563441,142562,18887341,9563441,3.35,6708.27,50.63,50.63,38123087533,54.55,54.55,38123087533 +데이타솔루션,263800,8,5750,2,600,11.65,7783885,206240,16219380,7783885,11.65,3774.19,47.99,47.99,45466189295,48.75,48.75,45466189295 +삐아,451250,9,12190,2,720,6.28,4727732,146749,10089877,4727732,6.28,3221.65,46.86,46.86,59740191290,48.57,48.57,59740191290 +피아이이,452450,10,10310,5,-170,-1.62,16141931,19903424,35826000,16141931,-1.62,81.10,45.06,45.06,173694170325,47.02,47.02,173694170325 +씨케이솔루션,480370,11,14150,2,2770,24.34,4816628,1011061,10934861,4816628,24.34,476.39,44.05,44.05,64083334780,41.42,41.42,64083334780 +프리시젼바이오,335810,12,3790,2,280,7.98,4838019,1480896,11614526,4838019,7.98,326.70,41.65,41.65,19070064030,43.32,43.32,19070064030 +SOL 화장품TOP3플러스,0008T0,13,15875,2,615,4.03,1655293,489522,4050000,1655293,4.03,338.14,40.87,40.87,26320330726,40.94,40.94,26320330726 +신풍제약우,019175,14,43000,5,-3450,-7.43,881118,0,2200000,881118,-7.43,0.00,40.05,40.05,43070562225,45.53,45.53,43070562225 +닷밀,464580,15,3815,1,880,29.98,3587410,49751,9179743,3587410,29.98,7210.73,39.08,39.08,12931050656,36.92,36.92,12931050656 +토니모리,214420,16,12630,2,1870,17.38,8612844,528792,24054799,8612844,17.38,1628.78,35.81,35.81,108892570070,35.84,35.84,108892570070 +TIGER 인터넷TOP10,365000,17,4850,2,145,3.08,4384914,5621355,12450000,4384914,3.08,78.00,35.22,35.22,20802967319,34.45,34.45,20802967319 +KODEX 코스닥150선물인버스,251340,18,3605,5,-60,-1.64,23504448,27421424,67000000,23504448,-1.64,85.72,35.08,35.08,85333034441,35.33,35.33,85333034441 +코츠테크놀로지,448710,19,26250,2,4750,22.09,1828078,210215,5260589,1828078,22.09,869.62,34.75,34.75,45778449075,33.15,33.15,45778449075 +에스퓨얼셀,288620,20,12700,2,1260,11.01,2369919,36896,6979316,2369919,11.01,6423.24,33.96,33.96,31485299075,35.52,35.52,31485299075 +노랑풍선,104620,21,5790,2,120,2.12,5371015,8070981,15842126,5371015,2.12,66.55,33.90,33.90,33381925240,36.39,36.39,33381925240 +심플랫폼,444530,22,16360,5,-690,-4.05,2113691,9109316,6241227,2113691,-4.05,23.20,33.87,33.87,36117865990,35.37,35.37,36117865990 +스튜디오미르,408900,23,4165,5,-175,-4.03,10865651,4488514,32729532,10865651,-4.03,242.08,33.20,33.20,49653457347,36.42,36.42,49653457347 +비큐AI,148780,24,2625,5,-130,-4.72,10350844,58702196,31445725,10350844,-4.72,17.63,32.92,32.92,28268540408,34.25,34.25,28268540408 +대창솔루션,096350,25,469,2,46,10.87,52196530,5964567,163761009,52196530,10.87,875.11,31.87,31.87,26075486046,33.95,33.95,26075486046 +RISE 플랫폼테마,427120,26,9440,5,-105,-1.10,163307,117212,520000,163307,-1.10,139.33,31.41,31.41,1519479975,30.95,30.95,1519479975 +KODEX 200선물인버스2X,252670,27,1505,5,-38,-2.46,286183913,245081008,921500000,286183913,-2.46,116.77,31.06,31.06,434826904265,31.35,31.35,434826904265 +엔에프씨,265740,28,10720,2,1650,18.19,2627836,1180488,8931800,2627836,18.19,222.61,29.42,29.42,27690422915,28.92,28.92,27690422915 +브릿지바이오테라퓨틱스,288330,29,1005,2,223,28.52,15258399,2781195,52193304,15258399,28.52,548.63,29.23,29.23,14163244738,27.00,27.00,14163244738 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,30,27790,5,-40,-0.14,282506,303919,1000000,282506,-0.14,92.95,28.25,28.25,7835199375,28.19,28.19,7835199375 diff --git a/top30/20250620/top30-avtr-20250620-143001.csv b/top30/20250620/top30-avtr-20250620-143001.csv new file mode 100644 index 000000000000..f4d867852ba9 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4295,2,360,9.15,33617225,15466013,27449486,33617225,9.15,217.36,122.47,122.47,147996891330,125.53,125.53,147996891330 +케이지에이,455180,2,5510,2,360,6.99,11140488,1733812,12094172,11140488,6.99,642.54,92.11,92.11,65069431725,97.64,97.64,65069431725 +미투온,201490,3,6170,2,1070,20.98,23624193,24446248,30390092,23624193,20.98,96.64,77.74,77.74,134896061119,71.94,71.94,134896061119 +데이타솔루션,263800,4,6430,2,1280,24.85,10649281,206240,16219380,10649281,24.85,5163.54,65.66,65.66,63343626560,60.74,60.74,63343626560 +한국화장품,123690,5,9460,1,2180,29.95,10203667,77146,16068000,10203667,29.95,9999.99,63.50,63.50,94767589120,62.35,62.35,94767589120 +지씨지놈,340450,6,10140,2,780,8.33,13886115,4544627,23650793,13886115,8.33,305.55,58.71,58.71,143932208100,60.02,60.02,143932208100 +코리아나,027050,7,3130,2,650,26.21,22463381,171925,40000000,22463381,26.21,9999.99,56.16,56.16,66964532915,53.49,53.49,66964532915 +씨케이솔루션,480370,8,14790,1,3410,29.96,6005275,1011061,10934861,6005275,29.96,593.96,54.92,54.92,81462189030,50.37,50.37,81462189030 +우리산업홀딩스,072470,9,3690,2,110,3.07,9587330,142562,18887341,9587330,3.07,6725.03,50.76,50.76,38211462873,54.83,54.83,38211462873 +삐아,451250,10,12130,2,660,5.75,4744384,146749,10089877,4744384,5.75,3232.99,47.02,47.02,59942908640,48.98,48.98,59942908640 +피아이이,452450,11,10310,5,-170,-1.62,16187115,19903424,35826000,16187115,-1.62,81.33,45.18,45.18,174160456145,47.15,47.15,174160456145 +프리시젼바이오,335810,12,3775,2,265,7.55,4848176,1480896,11614526,4848176,7.55,327.38,41.74,41.74,19108433845,43.58,43.58,19108433845 +SOL 화장품TOP3플러스,0008T0,13,15915,2,655,4.29,1667048,489522,4050000,1667048,4.29,340.55,41.16,41.16,26507450026,41.13,41.13,26507450026 +신풍제약우,019175,14,43200,5,-3250,-7.00,898161,0,2200000,898161,-7.00,0.00,40.83,40.83,43804788650,46.09,46.09,43804788650 +닷밀,464580,15,3815,1,880,29.98,3587414,49751,9179743,3587414,29.98,7210.74,39.08,39.08,12931065916,36.92,36.92,12931065916 +토니모리,214420,16,12560,2,1800,16.73,8725082,528792,24054799,8725082,16.73,1650.00,36.27,36.27,110309403780,36.51,36.51,110309403780 +KODEX 코스닥150선물인버스,251340,17,3605,5,-60,-1.64,24220980,27421424,67000000,24220980,-1.64,88.33,36.15,36.15,87916098222,36.40,36.40,87916098222 +TIGER 인터넷TOP10,365000,18,4865,2,160,3.40,4437889,5621355,12450000,4437889,3.40,78.95,35.65,35.65,21060508208,34.77,34.77,21060508208 +코츠테크놀로지,448710,19,26050,2,4550,21.16,1859904,210215,5260589,1859904,21.16,884.76,35.36,35.36,46610081325,34.01,34.01,46610081325 +에스퓨얼셀,288620,20,12700,2,1260,11.01,2377767,36896,6979316,2377767,11.01,6444.51,34.07,34.07,31585417845,35.63,35.63,31585417845 +심플랫폼,444530,21,16430,5,-620,-3.64,2123390,9109316,6241227,2123390,-3.64,23.31,34.02,34.02,36276917030,35.38,35.38,36276917030 +노랑풍선,104620,22,5800,2,130,2.29,5383836,8070981,15842126,5383836,2.29,66.71,33.98,33.98,33456169650,36.41,36.41,33456169650 +스튜디오미르,408900,23,4150,5,-190,-4.38,10904946,4488514,32729532,10904946,-4.38,242.95,33.32,33.32,49816757887,36.68,36.68,49816757887 +비큐AI,148780,24,2630,5,-125,-4.54,10419089,58702196,31445725,10419089,-4.54,17.75,33.13,33.13,28448453403,34.40,34.40,28448453403 +대창솔루션,096350,25,473,2,50,11.82,52491287,5964567,163761009,52491287,11.82,880.05,32.05,32.05,26214722390,33.84,33.84,26214722390 +RISE 플랫폼테마,427120,26,9450,5,-95,-1.00,164341,117212,520000,164341,-1.00,140.21,31.60,31.60,1529254080,31.12,31.12,1529254080 +KODEX 200선물인버스2X,252670,27,1507,5,-36,-2.33,288731607,245081008,921500000,288731607,-2.33,117.81,31.33,31.33,438662086032,31.59,31.59,438662086032 +브릿지바이오테라퓨틱스,288330,28,994,2,212,27.11,15944749,2781195,52193304,15944749,27.11,573.31,30.55,30.55,14848705283,28.62,28.62,14848705283 +엔에프씨,265740,29,10690,2,1620,17.86,2642514,1180488,8931800,2642514,17.86,223.85,29.59,29.59,27847060890,29.17,29.17,27847060890 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,30,27805,5,-25,-0.09,286945,303919,1000000,286945,-0.09,94.41,28.69,28.69,7958625770,28.62,28.62,7958625770 diff --git a/top30/20250620/top30-avtr-20250620-144000.csv b/top30/20250620/top30-avtr-20250620-144000.csv new file mode 100644 index 000000000000..61ce9add49ac --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4300,2,365,9.28,33710968,15466013,27449486,33710968,9.28,217.97,122.81,122.81,148398525025,125.73,125.73,148398525025 +케이지에이,455180,2,5490,2,340,6.60,11207369,1733812,12094172,11207369,6.60,646.40,92.67,92.67,65437422150,98.55,98.55,65437422150 +미투온,201490,3,6630,1,1530,30.00,25925199,24446248,30390092,25925199,30.00,106.05,85.31,85.31,149826993869,74.36,74.36,149826993869 +데이타솔루션,263800,4,6400,2,1250,24.27,12383976,206240,16219380,12383976,24.27,6004.64,76.35,76.35,74587651640,71.85,71.85,74587651640 +한국화장품,123690,5,9460,1,2180,29.95,10217964,77146,16068000,10217964,29.95,9999.99,63.59,63.59,94902838740,62.43,62.43,94902838740 +지씨지놈,340450,6,10370,2,1010,10.79,14067110,4544627,23650793,14067110,10.79,309.53,59.48,59.48,145786519535,59.44,59.44,145786519535 +코리아나,027050,7,3145,2,665,26.81,22870140,171925,40000000,22870140,26.81,9999.99,57.18,57.18,68228193308,54.24,54.24,68228193308 +씨케이솔루션,480370,8,14790,1,3410,29.96,6031217,1011061,10934861,6031217,29.96,596.52,55.16,55.16,81845871210,50.61,50.61,81845871210 +우리산업홀딩스,072470,9,3690,2,110,3.07,9606344,142562,18887341,9606344,3.07,6738.36,50.86,50.86,38281659688,54.93,54.93,38281659688 +삐아,451250,10,12130,2,660,5.75,4755862,146749,10089877,4755862,5.75,3240.81,47.13,47.13,60082048270,49.09,49.09,60082048270 +피아이이,452450,11,10300,5,-180,-1.72,16250604,19903424,35826000,16250604,-1.72,81.65,45.36,45.36,174816076555,47.37,47.37,174816076555 +프리시젼바이오,335810,12,3775,2,265,7.55,4856550,1480896,11614526,4856550,7.55,327.95,41.81,41.81,19140126950,43.65,43.65,19140126950 +신풍제약우,019175,13,44700,5,-1750,-3.77,914833,0,2200000,914833,-3.77,0.00,41.58,41.58,44535898050,45.29,45.29,44535898050 +SOL 화장품TOP3플러스,0008T0,14,15950,2,690,4.52,1683573,489522,4050000,1683573,4.52,343.92,41.57,41.57,26771037963,41.44,41.44,26771037963 +모아데이타,288980,15,1539,2,192,14.25,14355418,328493,34556562,14355418,14.25,4370.08,41.54,41.54,21427802870,40.29,40.29,21427802870 +닷밀,464580,16,3815,1,880,29.98,3587416,49751,9179743,3587416,29.98,7210.74,39.08,39.08,12931073546,36.92,36.92,12931073546 +KODEX 코스닥150선물인버스,251340,17,3595,5,-70,-1.91,24646926,27421424,67000000,24646926,-1.91,89.88,36.79,36.79,89449397846,37.14,37.14,89449397846 +토니모리,214420,18,12590,2,1830,17.01,8786638,528792,24054799,8786638,17.01,1661.64,36.53,36.53,111082362090,36.68,36.68,111082362090 +TIGER 인터넷TOP10,365000,19,4900,2,195,4.14,4530474,5621355,12450000,4530474,4.14,80.59,36.39,36.39,21511561156,35.26,35.26,21511561156 +코츠테크놀로지,448710,20,26000,2,4500,20.93,1899106,210215,5260589,1899106,20.93,903.41,36.10,36.10,47627731750,34.82,34.82,47627731750 +심플랫폼,444530,21,16500,5,-550,-3.23,2145131,9109316,6241227,2145131,-3.23,23.55,34.37,34.37,36635172790,35.57,35.57,36635172790 +에스퓨얼셀,288620,22,12500,2,1060,9.27,2393295,36896,6979316,2393295,9.27,6486.60,34.29,34.29,31780460605,36.43,36.43,31780460605 +노랑풍선,104620,23,5820,2,150,2.65,5395189,8070981,15842126,5395189,2.65,66.85,34.06,34.06,33522041790,36.36,36.36,33522041790 +비큐AI,148780,24,2660,5,-95,-3.45,10556628,58702196,31445725,10556628,-3.45,17.98,33.57,33.57,28814158538,34.45,34.45,28814158538 +스튜디오미르,408900,25,4160,5,-180,-4.15,10946139,4488514,32729532,10946139,-4.15,243.87,33.44,33.44,49987913917,36.71,36.71,49987913917 +대창솔루션,096350,26,476,2,53,12.53,53257175,5964567,163761009,53257175,12.53,892.89,32.52,32.52,26581688291,34.10,34.10,26581688291 +KODEX 200선물인버스2X,252670,27,1505,5,-38,-2.46,293572683,245081008,921500000,293572683,-2.46,119.79,31.86,31.86,445953124542,32.16,32.16,445953124542 +RISE 플랫폼테마,427120,28,9450,5,-95,-1.00,164341,117212,520000,164341,-1.00,140.21,31.60,31.60,1529254080,31.12,31.12,1529254080 +브릿지바이오테라퓨틱스,288330,29,986,2,204,26.09,16353782,2781195,52193304,16353782,26.09,588.01,31.33,31.33,15254948529,29.64,29.64,15254948529 +엔에프씨,265740,30,10740,2,1670,18.41,2661563,1180488,8931800,2661563,18.41,225.46,29.80,29.80,28050666015,29.24,29.24,28050666015 diff --git a/top30/20250620/top30-avtr-20250620-145001.csv b/top30/20250620/top30-avtr-20250620-145001.csv new file mode 100644 index 000000000000..aa7c305c5d7e --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4320,2,385,9.78,33917520,15466013,27449486,33917520,9.78,219.30,123.56,123.56,149288760412,125.90,125.90,149288760412 +케이지에이,455180,2,5490,2,340,6.60,11281366,1733812,12094172,11281366,6.60,650.67,93.28,93.28,65844363965,99.17,99.17,65844363965 +미투온,201490,3,6630,1,1530,30.00,26042688,24446248,30390092,26042688,30.00,106.53,85.69,85.69,150605945939,74.75,74.75,150605945939 +데이타솔루션,263800,4,6340,2,1190,23.11,13345696,206240,16219380,13345696,23.11,6470.95,82.28,82.28,80669411595,78.45,78.45,80669411595 +한국화장품,123690,5,9460,1,2180,29.95,10223872,77146,16068000,10223872,29.95,9999.99,63.63,63.63,94958728420,62.47,62.47,94958728420 +코리아나,027050,6,3185,2,705,28.43,24044186,171925,40000000,24044186,28.43,9999.99,60.11,60.11,71964899016,56.49,56.49,71964899016 +지씨지놈,340450,7,10240,2,880,9.40,14180187,4544627,23650793,14180187,9.40,312.02,59.96,59.96,146949506885,60.68,60.68,146949506885 +씨케이솔루션,480370,8,14790,1,3410,29.96,6045831,1011061,10934861,6045831,29.96,597.97,55.29,55.29,82062012270,50.74,50.74,82062012270 +우리산업홀딩스,072470,9,3670,2,90,2.51,9634290,142562,18887341,9634290,2.51,6757.96,51.01,51.01,38384540073,55.38,55.38,38384540073 +삐아,451250,10,12250,2,780,6.80,4775883,146749,10089877,4775883,6.80,3254.46,47.33,47.33,60326287040,48.81,48.81,60326287040 +피아이이,452450,11,10350,5,-130,-1.24,16309324,19903424,35826000,16309324,-1.24,81.94,45.52,45.52,175424541430,47.31,47.31,175424541430 +모아데이타,288980,12,1494,2,147,10.91,15703593,328493,34556562,15703593,10.91,4780.50,45.44,45.44,23460699954,45.44,45.44,23460699954 +신풍제약우,019175,13,44600,5,-1850,-3.98,937912,0,2200000,937912,-3.98,0.00,42.63,42.63,45579961575,46.45,46.45,45579961575 +프리시젼바이오,335810,14,3795,2,285,8.12,4885868,1480896,11614526,4885868,8.12,329.93,42.07,42.07,19251864170,43.68,43.68,19251864170 +SOL 화장품TOP3플러스,0008T0,15,15945,2,685,4.49,1699882,489522,4050000,1699882,4.49,347.25,41.97,41.97,27030972808,41.86,41.86,27030972808 +닷밀,464580,16,3815,1,880,29.98,3592376,49751,9179743,3592376,29.98,7220.71,39.13,39.13,12949995946,36.98,36.98,12949995946 +KODEX 코스닥150선물인버스,251340,17,3600,5,-65,-1.77,25749043,27421424,67000000,25749043,-1.77,93.90,38.43,38.43,93415847038,38.73,38.73,93415847038 +TIGER 인터넷TOP10,365000,18,4905,2,200,4.25,4766047,5621355,12450000,4766047,4.25,84.78,38.28,38.28,22667087109,37.12,37.12,22667087109 +토니모리,214420,19,12590,2,1830,17.01,8933391,528792,24054799,8933391,17.01,1689.40,37.14,37.14,112938248760,37.29,37.29,112938248760 +코츠테크놀로지,448710,20,25700,2,4200,19.53,1930769,210215,5260589,1930769,19.53,918.47,36.70,36.70,48442659825,35.83,35.83,48442659825 +심플랫폼,444530,21,16690,5,-360,-2.11,2202126,9109316,6241227,2202126,-2.11,24.17,35.28,35.28,37585348570,36.08,36.08,37585348570 +에스퓨얼셀,288620,22,12570,2,1130,9.88,2401388,36896,6979316,2401388,9.88,6508.53,34.41,34.41,31881776460,36.34,36.34,31881776460 +노랑풍선,104620,23,5810,2,140,2.47,5419173,8070981,15842126,5419173,2.47,67.14,34.21,34.21,33660857975,36.57,36.57,33660857975 +비큐AI,148780,24,2660,5,-95,-3.45,10638079,58702196,31445725,10638079,-3.45,18.12,33.83,33.83,29031721514,34.71,34.71,29031721514 +스튜디오미르,408900,25,4175,5,-165,-3.80,10999647,4488514,32729532,10999647,-3.80,245.06,33.61,33.61,50210697352,36.75,36.75,50210697352 +RISE 플랫폼테마,427120,26,9485,5,-60,-0.63,171774,117212,520000,171774,-0.63,146.55,33.03,33.03,1599801520,32.44,32.44,1599801520 +대창솔루션,096350,27,477,2,54,12.77,53418851,5964567,163761009,53418851,12.77,895.60,32.62,32.62,26658555039,34.13,34.13,26658555039 +KODEX 200선물인버스2X,252670,28,1503,5,-40,-2.59,299020680,245081008,921500000,299020680,-2.59,122.01,32.45,32.45,454143926002,32.79,32.79,454143926002 +브릿지바이오테라퓨틱스,288330,29,980,2,198,25.32,16806466,2781195,52193304,16806466,25.32,604.29,32.20,32.20,15698748207,30.69,30.69,15698748207 +엔에프씨,265740,30,10720,2,1650,18.19,2686507,1180488,8931800,2686507,18.19,227.58,30.08,30.08,28318835395,29.58,29.58,28318835395 diff --git a/top30/20250620/top30-avtr-20250620-150001.csv b/top30/20250620/top30-avtr-20250620-150001.csv new file mode 100644 index 000000000000..ed5fa0357090 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4305,2,370,9.40,34096561,15466013,27449486,34096561,9.40,220.46,124.22,124.22,150063637727,126.99,126.99,150063637727 +케이지에이,455180,2,5470,2,320,6.21,11381134,1733812,12094172,11381134,6.21,656.42,94.10,94.10,66389971030,100.35,100.35,66389971030 +데이타솔루션,263800,3,6500,2,1350,26.21,14628313,206240,16219380,14628313,26.21,7092.86,90.19,90.19,88957753345,84.38,84.38,88957753345 +미투온,201490,4,6630,1,1530,30.00,26086523,24446248,30390092,26086523,30.00,106.71,85.84,85.84,150896571989,74.89,74.89,150896571989 +코리아나,027050,5,3220,1,740,29.84,26664694,171925,40000000,26664694,29.84,9999.99,66.66,66.66,80387463879,62.41,62.41,80387463879 +한국화장품,123690,6,9460,1,2180,29.95,10226173,77146,16068000,10226173,29.95,9999.99,63.64,63.64,94980495880,62.49,62.49,94980495880 +지씨지놈,340450,7,10160,2,800,8.55,14324335,4544627,23650793,14324335,8.55,315.19,60.57,60.57,148419953600,61.77,61.77,148419953600 +씨케이솔루션,480370,8,14790,1,3410,29.96,6054302,1011061,10934861,6054302,29.96,598.81,55.37,55.37,82187298360,50.82,50.82,82187298360 +모아데이타,288980,9,1535,2,188,13.96,17691472,328493,34556562,17691472,13.96,5385.65,51.20,51.20,26493045134,49.95,49.95,26493045134 +우리산업홀딩스,072470,10,3675,2,95,2.65,9663757,142562,18887341,9663757,2.65,6778.63,51.17,51.17,38492759923,55.46,55.46,38492759923 +삐아,451250,11,12180,2,710,6.19,4802878,146749,10089877,4802878,6.19,3272.85,47.60,47.60,60655402440,49.36,49.36,60655402440 +피아이이,452450,12,10350,5,-130,-1.24,16370169,19903424,35826000,16370169,-1.24,82.25,45.69,45.69,176055508870,47.48,47.48,176055508870 +닷밀,464580,13,3785,2,850,28.96,3989041,49751,9179743,3989041,28.96,8018.01,43.45,43.45,14460869702,41.62,41.62,14460869702 +신풍제약우,019175,14,43850,5,-2600,-5.60,945195,0,2200000,945195,-5.60,0.00,42.96,42.96,45901132725,47.58,47.58,45901132725 +프리시젼바이오,335810,15,3755,2,245,6.98,4903730,1480896,11614526,4903730,6.98,331.13,42.22,42.22,19319226980,44.30,44.30,19319226980 +SOL 화장품TOP3플러스,0008T0,16,15930,2,670,4.39,1707472,489522,4050000,1707472,4.39,348.80,42.16,42.16,27151925444,42.09,42.09,27151925444 +KODEX 코스닥150선물인버스,251340,17,3600,5,-65,-1.77,26483148,27421424,67000000,26483148,-1.77,96.58,39.53,39.53,96058578558,39.83,39.83,96058578558 +TIGER 인터넷TOP10,365000,18,4915,2,210,4.46,4849903,5621355,12450000,4849903,4.46,86.28,38.96,38.96,23078744031,37.72,37.72,23078744031 +토니모리,214420,19,12640,2,1880,17.47,9075813,528792,24054799,9075813,17.47,1716.33,37.73,37.73,114738634425,37.74,37.74,114738634425 +코츠테크놀로지,448710,20,25900,2,4400,20.47,1962571,210215,5260589,1962571,20.47,933.60,37.31,37.31,49257458550,36.15,36.15,49257458550 +심플랫폼,444530,21,16760,5,-290,-1.70,2232100,9109316,6241227,2232100,-1.70,24.50,35.76,35.76,38086840990,36.41,36.41,38086840990 +에스퓨얼셀,288620,22,12580,2,1140,9.97,2410477,36896,6979316,2410477,9.97,6533.17,34.54,34.54,31995521270,36.44,36.44,31995521270 +노랑풍선,104620,23,5780,2,110,1.94,5433535,8070981,15842126,5433535,1.94,67.32,34.30,34.30,33743917545,36.85,36.85,33743917545 +비큐AI,148780,24,2650,5,-105,-3.81,10720410,58702196,31445725,10720410,-3.81,18.26,34.09,34.09,29249912549,35.10,35.10,29249912549 +스튜디오미르,408900,25,4160,5,-180,-4.15,11071209,4488514,32729532,11071209,-4.15,246.66,33.83,33.83,50509657654,37.10,37.10,50509657654 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,26,27150,5,-680,-2.44,336262,303919,1000000,336262,-2.44,110.64,33.63,33.63,9303333585,34.27,34.27,9303333585 +RISE 플랫폼테마,427120,27,9500,5,-45,-0.47,173811,117212,520000,173811,-0.47,148.29,33.43,33.43,1619160765,32.78,32.78,1619160765 +브릿지바이오테라퓨틱스,288330,28,966,2,184,23.53,17419518,2781195,52193304,17419518,23.53,626.33,33.38,33.38,16298237521,32.33,32.33,16298237521 +대창솔루션,096350,29,480,2,57,13.48,53962925,5964567,163761009,53962925,13.48,904.72,32.95,32.95,26921351173,34.25,34.25,26921351173 +KODEX 200선물인버스2X,252670,30,1502,5,-41,-2.66,303282482,245081008,921500000,303282482,-2.66,123.75,32.91,32.91,460546671451,33.27,33.27,460546671451 diff --git a/top30/20250620/top30-avtr-20250620-151001.csv b/top30/20250620/top30-avtr-20250620-151001.csv new file mode 100644 index 000000000000..b25e15d3d98e --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4330,2,395,10.04,34255558,15466013,27449486,34255558,10.04,221.49,124.79,124.79,150748470012,126.83,126.83,150748470012 +케이지에이,455180,2,5450,2,300,5.83,11538171,1733812,12094172,11538171,5.83,665.48,95.40,95.40,67244361315,102.02,102.02,67244361315 +데이타솔루션,263800,3,6490,2,1340,26.02,15436665,206240,16219380,15436665,26.02,7484.81,95.17,95.17,94208732490,89.50,89.50,94208732490 +미투온,201490,4,6630,1,1530,30.00,26112601,24446248,30390092,26112601,30.00,106.82,85.92,85.92,151069469129,74.98,74.98,151069469129 +코리아나,027050,5,3220,1,740,29.84,26719499,171925,40000000,26719499,29.84,9999.99,66.80,66.80,80563935979,62.55,62.55,80563935979 +한국화장품,123690,6,9460,1,2180,29.95,10227491,77146,16068000,10227491,29.95,9999.99,63.65,63.65,94992964160,62.49,62.49,94992964160 +지씨지놈,340450,7,10100,2,740,7.91,14506106,4544627,23650793,14506106,7.91,319.19,61.33,61.33,150265472335,62.91,62.91,150265472335 +씨케이솔루션,480370,8,14790,1,3410,29.96,6059831,1011061,10934861,6059831,29.96,599.35,55.42,55.42,82269072270,50.87,50.87,82269072270 +모아데이타,288980,9,1519,2,172,12.77,18882039,328493,34556562,18882039,12.77,5748.08,54.64,54.64,28322061625,53.96,53.96,28322061625 +우리산업홀딩스,072470,10,3660,2,80,2.23,9691172,142562,18887341,9691172,2.23,6797.86,51.31,51.31,38593448363,55.83,55.83,38593448363 +삐아,451250,11,12110,2,640,5.58,4823440,146749,10089877,4823440,5.58,3286.86,47.80,47.80,60904966030,49.85,49.85,60904966030 +피아이이,452450,12,10380,5,-100,-0.95,16488687,19903424,35826000,16488687,-0.95,82.84,46.02,46.02,177279044015,47.67,47.67,177279044015 +닷밀,464580,13,3815,1,880,29.98,4071769,49751,9179743,4071769,29.98,8184.30,44.36,44.36,14776325004,42.19,42.19,14776325004 +신풍제약우,019175,14,43900,5,-2550,-5.49,954331,0,2200000,954331,-5.49,0.00,43.38,43.38,46300978275,47.94,47.94,46300978275 +프리시젼바이오,335810,15,3665,2,155,4.42,4945013,1480896,11614526,4945013,4.42,333.92,42.58,42.58,19472712337,45.75,45.75,19472712337 +SOL 화장품TOP3플러스,0008T0,16,15955,2,695,4.55,1717115,489522,4050000,1717115,4.55,350.77,42.40,42.40,27305580674,42.26,42.26,27305580674 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,27390,5,-440,-1.58,411056,303919,1000000,411056,-1.58,135.25,41.11,41.11,11344564280,41.42,41.42,11344564280 +TIGER 인터넷TOP10,365000,18,4910,2,205,4.36,5053650,5621355,12450000,5053650,4.36,89.90,40.59,40.59,24078021213,39.39,39.39,24078021213 +KODEX 코스닥150선물인버스,251340,19,3605,5,-60,-1.64,27128415,27421424,67000000,27128415,-1.64,98.93,40.49,40.49,98384906663,40.73,40.73,98384906663 +토니모리,214420,20,12670,2,1910,17.75,9245771,528792,24054799,9245771,17.75,1748.47,38.44,38.44,116902209570,38.36,38.36,116902209570 +코츠테크놀로지,448710,21,25800,2,4300,20.00,1974432,210215,5260589,1974432,20.00,939.24,37.53,37.53,49564191800,36.52,36.52,49564191800 +심플랫폼,444530,22,16850,5,-200,-1.17,2273568,9109316,6241227,2273568,-1.17,24.96,36.43,36.43,38784009300,36.88,36.88,38784009300 +에스퓨얼셀,288620,23,12600,2,1160,10.14,2420567,36896,6979316,2420567,10.14,6560.51,34.68,34.68,32122255400,36.53,36.53,32122255400 +노랑풍선,104620,24,5790,2,120,2.12,5455314,8070981,15842126,5455314,2.12,67.59,34.44,34.44,33869968510,36.93,36.93,33869968510 +비큐AI,148780,25,2670,5,-85,-3.09,10821866,58702196,31445725,10821866,-3.09,18.44,34.41,34.41,29518199299,35.16,35.16,29518199299 +브릿지바이오테라퓨틱스,288330,26,948,2,166,21.23,17934460,2781195,52193304,17934460,21.23,644.85,34.36,34.36,16789624086,33.93,33.93,16789624086 +바이오포트,188040,27,17060,2,1740,11.36,1515037,1805300,4428863,1515037,11.36,83.92,34.21,34.21,25650937035,33.95,33.95,25650937035 +스튜디오미르,408900,28,4175,5,-165,-3.80,11140902,4488514,32729532,11140902,-3.80,248.21,34.04,34.04,50800419184,37.18,37.18,50800419184 +KODEX 200선물인버스2X,252670,29,1499,5,-44,-2.85,310672765,245081008,921500000,310672765,-2.85,126.76,33.71,33.71,471641771189,34.14,34.14,471641771189 +RISE 플랫폼테마,427120,30,9495,5,-50,-0.52,174703,117212,520000,174703,-0.52,149.05,33.60,33.60,1627635765,32.97,32.97,1627635765 diff --git a/top30/20250620/top30-avtr-20250620-152001.csv b/top30/20250620/top30-avtr-20250620-152001.csv new file mode 100644 index 000000000000..32bc618c830b --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4325,2,390,9.91,34468600,15466013,27449486,34468600,9.91,222.87,125.57,125.57,151668400991,127.75,127.75,151668400991 +데이타솔루션,263800,2,6090,2,940,18.25,16800235,206240,16219380,16800235,18.25,8145.96,103.58,103.58,102680792215,103.95,103.95,102680792215 +케이지에이,455180,3,5460,2,310,6.02,11636867,1733812,12094172,11636867,6.02,671.17,96.22,96.22,67780742995,102.64,102.64,67780742995 +미투온,201490,4,6630,1,1530,30.00,26143034,24446248,30390092,26143034,30.00,106.94,86.02,86.02,151271239919,75.08,75.08,151271239919 +코리아나,027050,5,3220,1,740,29.84,26811368,171925,40000000,26811368,29.84,9999.99,67.03,67.03,80859754159,62.78,62.78,80859754159 +씨케이솔루션,480370,6,13500,2,2120,18.63,7231634,1011061,10934861,7231634,18.63,715.25,66.13,66.13,98692363185,66.86,66.86,98692363185 +한국화장품,123690,7,9460,1,2180,29.95,10229465,77146,16068000,10229465,29.95,9999.99,63.66,63.66,95011638200,62.51,62.51,95011638200 +지씨지놈,340450,8,10070,2,710,7.59,14768457,4544627,23650793,14768457,7.59,324.97,62.44,62.44,152901359010,64.20,64.20,152901359010 +모아데이타,288980,9,1455,2,108,8.02,19764377,328493,34556562,19764377,8.02,6016.68,57.19,57.19,29636157786,58.94,58.94,29636157786 +우리산업홀딩스,072470,10,3675,2,95,2.65,9728432,142562,18887341,9728432,2.65,6824.00,51.51,51.51,38730049863,55.80,55.80,38730049863 +삐아,451250,11,12260,2,790,6.89,4911211,146749,10089877,4911211,6.89,3346.67,48.67,48.67,61978122155,50.10,50.10,61978122155 +피아이이,452450,12,10320,5,-160,-1.53,16603872,19903424,35826000,16603872,-1.53,83.42,46.35,46.35,178469393705,48.27,48.27,178469393705 +닷밀,464580,13,3815,1,880,29.98,4184396,49751,9179743,4184396,29.98,8410.68,45.58,45.58,15203678564,43.41,43.41,15203678564 +신풍제약우,019175,14,43150,5,-3300,-7.10,975435,0,2200000,975435,-7.10,0.00,44.34,44.34,47203271425,49.72,49.72,47203271425 +프리시젼바이오,335810,15,3520,2,10,0.28,5038511,1480896,11614526,5038511,0.28,340.23,43.38,43.38,19805315367,48.44,48.44,19805315367 +SOL 화장품TOP3플러스,0008T0,16,15940,2,680,4.46,1733533,489522,4050000,1733533,4.46,354.13,42.80,42.80,27567662139,42.70,42.70,27567662139 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655 +KODEX 코스닥150선물인버스,251340,18,3605,5,-60,-1.64,28149363,27421424,67000000,28149363,-1.64,102.65,42.01,42.01,102069994114,42.26,42.26,102069994114 +TIGER 인터넷TOP10,365000,19,4930,2,225,4.78,5159716,5621355,12450000,5159716,4.78,91.79,41.44,41.44,24599616997,40.08,40.08,24599616997 +토니모리,214420,20,12590,2,1830,17.01,9397840,528792,24054799,9397840,17.01,1777.23,39.07,39.07,118824092270,39.24,39.24,118824092270 +심플랫폼,444530,21,17010,5,-40,-0.23,2395859,9109316,6241227,2395859,-0.23,26.30,38.39,38.39,40857710130,38.49,38.49,40857710130 +코츠테크놀로지,448710,22,25650,2,4150,19.30,2007226,210215,5260589,2007226,19.30,954.84,38.16,38.16,50404245400,37.35,37.35,50404245400 +고스트스튜디오,950190,23,12220,2,1300,11.90,4876066,3758582,13017059,4876066,11.90,129.73,37.46,37.46,59126902070,37.17,37.17,59126902070 +바이오포트,188040,24,16560,2,1240,8.09,1658049,1805300,4428863,1658049,8.09,91.84,37.44,37.44,28042752495,38.24,38.24,28042752495 +브릿지바이오테라퓨틱스,288330,25,948,2,166,21.23,18414359,2781195,52193304,18414359,21.23,662.10,35.28,35.28,17248681249,34.86,34.86,17248681249 +비큐AI,148780,26,2675,5,-80,-2.90,10991873,58702196,31445725,10991873,-2.90,18.72,34.96,34.96,29972166481,35.63,35.63,29972166481 +에스퓨얼셀,288620,27,12590,2,1150,10.05,2433910,36896,6979316,2433910,10.05,6596.68,34.87,34.87,32289711505,36.75,36.75,32289711505 +KODEX 200선물인버스2X,252670,28,1501,5,-42,-2.72,321226764,245081008,921500000,321226764,-2.72,131.07,34.86,34.86,487469824882,35.24,35.24,487469824882 +노랑풍선,104620,29,5790,2,120,2.12,5495778,8070981,15842126,5495778,2.12,68.09,34.69,34.69,34103994180,37.18,37.18,34103994180 +스튜디오미르,408900,30,4180,5,-160,-3.69,11286859,4488514,32729532,11286859,-3.69,251.46,34.49,34.49,51409185405,37.58,37.58,51409185405 diff --git a/top30/20250620/top30-avtr-20250620-153001.csv b/top30/20250620/top30-avtr-20250620-153001.csv new file mode 100644 index 000000000000..32bc618c830b --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4325,2,390,9.91,34468600,15466013,27449486,34468600,9.91,222.87,125.57,125.57,151668400991,127.75,127.75,151668400991 +데이타솔루션,263800,2,6090,2,940,18.25,16800235,206240,16219380,16800235,18.25,8145.96,103.58,103.58,102680792215,103.95,103.95,102680792215 +케이지에이,455180,3,5460,2,310,6.02,11636867,1733812,12094172,11636867,6.02,671.17,96.22,96.22,67780742995,102.64,102.64,67780742995 +미투온,201490,4,6630,1,1530,30.00,26143034,24446248,30390092,26143034,30.00,106.94,86.02,86.02,151271239919,75.08,75.08,151271239919 +코리아나,027050,5,3220,1,740,29.84,26811368,171925,40000000,26811368,29.84,9999.99,67.03,67.03,80859754159,62.78,62.78,80859754159 +씨케이솔루션,480370,6,13500,2,2120,18.63,7231634,1011061,10934861,7231634,18.63,715.25,66.13,66.13,98692363185,66.86,66.86,98692363185 +한국화장품,123690,7,9460,1,2180,29.95,10229465,77146,16068000,10229465,29.95,9999.99,63.66,63.66,95011638200,62.51,62.51,95011638200 +지씨지놈,340450,8,10070,2,710,7.59,14768457,4544627,23650793,14768457,7.59,324.97,62.44,62.44,152901359010,64.20,64.20,152901359010 +모아데이타,288980,9,1455,2,108,8.02,19764377,328493,34556562,19764377,8.02,6016.68,57.19,57.19,29636157786,58.94,58.94,29636157786 +우리산업홀딩스,072470,10,3675,2,95,2.65,9728432,142562,18887341,9728432,2.65,6824.00,51.51,51.51,38730049863,55.80,55.80,38730049863 +삐아,451250,11,12260,2,790,6.89,4911211,146749,10089877,4911211,6.89,3346.67,48.67,48.67,61978122155,50.10,50.10,61978122155 +피아이이,452450,12,10320,5,-160,-1.53,16603872,19903424,35826000,16603872,-1.53,83.42,46.35,46.35,178469393705,48.27,48.27,178469393705 +닷밀,464580,13,3815,1,880,29.98,4184396,49751,9179743,4184396,29.98,8410.68,45.58,45.58,15203678564,43.41,43.41,15203678564 +신풍제약우,019175,14,43150,5,-3300,-7.10,975435,0,2200000,975435,-7.10,0.00,44.34,44.34,47203271425,49.72,49.72,47203271425 +프리시젼바이오,335810,15,3520,2,10,0.28,5038511,1480896,11614526,5038511,0.28,340.23,43.38,43.38,19805315367,48.44,48.44,19805315367 +SOL 화장품TOP3플러스,0008T0,16,15940,2,680,4.46,1733533,489522,4050000,1733533,4.46,354.13,42.80,42.80,27567662139,42.70,42.70,27567662139 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655 +KODEX 코스닥150선물인버스,251340,18,3605,5,-60,-1.64,28149363,27421424,67000000,28149363,-1.64,102.65,42.01,42.01,102069994114,42.26,42.26,102069994114 +TIGER 인터넷TOP10,365000,19,4930,2,225,4.78,5159716,5621355,12450000,5159716,4.78,91.79,41.44,41.44,24599616997,40.08,40.08,24599616997 +토니모리,214420,20,12590,2,1830,17.01,9397840,528792,24054799,9397840,17.01,1777.23,39.07,39.07,118824092270,39.24,39.24,118824092270 +심플랫폼,444530,21,17010,5,-40,-0.23,2395859,9109316,6241227,2395859,-0.23,26.30,38.39,38.39,40857710130,38.49,38.49,40857710130 +코츠테크놀로지,448710,22,25650,2,4150,19.30,2007226,210215,5260589,2007226,19.30,954.84,38.16,38.16,50404245400,37.35,37.35,50404245400 +고스트스튜디오,950190,23,12220,2,1300,11.90,4876066,3758582,13017059,4876066,11.90,129.73,37.46,37.46,59126902070,37.17,37.17,59126902070 +바이오포트,188040,24,16560,2,1240,8.09,1658049,1805300,4428863,1658049,8.09,91.84,37.44,37.44,28042752495,38.24,38.24,28042752495 +브릿지바이오테라퓨틱스,288330,25,948,2,166,21.23,18414359,2781195,52193304,18414359,21.23,662.10,35.28,35.28,17248681249,34.86,34.86,17248681249 +비큐AI,148780,26,2675,5,-80,-2.90,10991873,58702196,31445725,10991873,-2.90,18.72,34.96,34.96,29972166481,35.63,35.63,29972166481 +에스퓨얼셀,288620,27,12590,2,1150,10.05,2433910,36896,6979316,2433910,10.05,6596.68,34.87,34.87,32289711505,36.75,36.75,32289711505 +KODEX 200선물인버스2X,252670,28,1501,5,-42,-2.72,321226764,245081008,921500000,321226764,-2.72,131.07,34.86,34.86,487469824882,35.24,35.24,487469824882 +노랑풍선,104620,29,5790,2,120,2.12,5495778,8070981,15842126,5495778,2.12,68.09,34.69,34.69,34103994180,37.18,37.18,34103994180 +스튜디오미르,408900,30,4180,5,-160,-3.69,11286859,4488514,32729532,11286859,-3.69,251.46,34.49,34.49,51409185405,37.58,37.58,51409185405 diff --git a/top30/20250620/top30-avtr-20250620-154001.csv b/top30/20250620/top30-avtr-20250620-154001.csv new file mode 100644 index 000000000000..4521071227b8 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4375,2,440,11.18,34635763,15466013,27449486,34635763,11.18,223.95,126.18,126.18,152399739116,126.90,126.90,152399739116 +데이타솔루션,263800,2,6020,2,870,16.89,17062480,206240,16219380,17062480,16.89,8273.12,105.20,105.20,104259507115,106.78,106.78,104259507115 +케이지에이,455180,3,5460,2,310,6.02,11687073,1733812,12094172,11687073,6.02,674.07,96.63,96.63,68054867755,103.06,103.06,68054867755 +미투온,201490,4,6630,1,1530,30.00,26158622,24446248,30390092,26158622,30.00,107.00,86.08,86.08,151374588359,75.13,75.13,151374588359 +코리아나,027050,5,3220,1,740,29.84,26858395,171925,40000000,26858395,29.84,9999.99,67.15,67.15,81011181099,62.90,62.90,81011181099 +씨케이솔루션,480370,6,13600,2,2220,19.51,7328828,1011061,10934861,7328828,19.51,724.87,67.02,67.02,100014201585,67.25,67.25,100014201585 +한국화장품,123690,7,9460,1,2180,29.95,10232193,77146,16068000,10232193,29.95,9999.99,63.68,63.68,95037445080,62.52,62.52,95037445080 +지씨지놈,340450,8,10130,2,770,8.23,14846165,4544627,23650793,14846165,8.23,326.68,62.77,62.77,153688541050,64.15,64.15,153688541050 +모아데이타,288980,9,1450,2,103,7.65,19926370,328493,34556562,19926370,7.65,6066.00,57.66,57.66,29871047636,59.61,59.61,29871047636 +우리산업홀딩스,072470,10,3665,2,85,2.37,9748032,142562,18887341,9748032,2.37,6837.75,51.61,51.61,38801883863,56.05,56.05,38801883863 +삐아,451250,11,12270,2,800,6.97,4952889,146749,10089877,4952889,6.97,3375.08,49.09,49.09,62489511215,50.48,50.48,62489511215 +피아이이,452450,12,10380,5,-100,-0.95,16692937,19903424,35826000,16692937,-0.95,83.87,46.59,46.59,179393888405,48.24,48.24,179393888405 +닷밀,464580,13,3815,1,880,29.98,4195109,49751,9179743,4195109,29.98,8432.21,45.70,45.70,15244548659,43.53,43.53,15244548659 +신풍제약우,019175,14,43350,5,-3100,-6.67,979059,0,2200000,979059,-6.67,0.00,44.50,44.50,47360371825,49.66,49.66,47360371825 +프리시젼바이오,335810,15,3520,2,10,0.28,5056799,1480896,11614526,5056799,0.28,341.47,43.54,43.54,19869689127,48.60,48.60,19869689127 +SOL 화장품TOP3플러스,0008T0,16,15975,2,715,4.69,1737510,489522,4050000,1737510,4.69,354.94,42.90,42.90,27631194714,42.71,42.71,27631194714 +KODEX 코스닥150선물인버스,251340,17,3600,5,-65,-1.77,28700085,27421424,67000000,28700085,-1.77,104.66,42.84,42.84,104052593314,43.14,43.14,104052593314 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655 +TIGER 인터넷TOP10,365000,19,4935,2,230,4.89,5213775,5621355,12450000,5213775,4.89,92.75,41.88,41.88,24866398162,40.47,40.47,24866398162 +토니모리,214420,20,12710,2,1950,18.12,9486349,528792,24054799,9486349,18.12,1793.97,39.44,39.44,119949041660,39.23,39.23,119949041660 +심플랫폼,444530,21,16990,5,-60,-0.35,2431935,9109316,6241227,2431935,-0.35,26.70,38.97,38.97,41470641370,39.11,39.11,41470641370 +코츠테크놀로지,448710,22,25850,2,4350,20.23,2023328,210215,5260589,2023328,20.23,962.50,38.46,38.46,50820482100,37.37,37.37,50820482100 +바이오포트,188040,23,16620,2,1300,8.49,1683417,1805300,4428863,1683417,8.49,93.25,38.01,38.01,28464368655,38.67,38.67,28464368655 +고스트스튜디오,950190,24,12220,2,1300,11.90,4929274,3758582,13017059,4929274,11.90,131.15,37.87,37.87,59777103830,37.58,37.58,59777103830 +브릿지바이오테라퓨틱스,288330,25,943,2,161,20.59,18698659,2781195,52193304,18698659,20.59,672.32,35.83,35.83,17516776149,35.59,35.59,17516776149 +KODEX 200선물인버스2X,252670,26,1499,5,-44,-2.85,324829259,245081008,921500000,324829259,-2.85,132.54,35.25,35.25,492869964887,35.68,35.68,492869964887 +비큐AI,148780,27,2675,5,-80,-2.90,11069189,58702196,31445725,11069189,-2.90,18.86,35.20,35.20,30178986781,35.88,35.88,30178986781 +에스퓨얼셀,288620,28,12620,2,1180,10.31,2442343,36896,6979316,2442343,10.31,6619.53,34.99,34.99,32396135965,36.78,36.78,32396135965 +노랑풍선,104620,29,5820,2,150,2.65,5519366,8070981,15842126,5519366,2.65,68.39,34.84,34.84,34241276340,37.14,37.14,34241276340 +스튜디오미르,408900,30,4190,5,-150,-3.46,11392023,4488514,32729532,11392023,-3.46,253.80,34.81,34.81,51849822565,37.81,37.81,51849822565 diff --git a/top30/20250620/top30-avtr-20250620-155001.csv b/top30/20250620/top30-avtr-20250620-155001.csv new file mode 100644 index 000000000000..ebecfe302325 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4375,2,440,11.18,34638807,15466013,27449486,34638807,11.18,223.97,126.19,126.19,152413056616,126.91,126.91,152413056616 +데이타솔루션,263800,2,6020,2,870,16.89,17063679,206240,16219380,17063679,16.89,8273.70,105.21,105.21,104266725095,106.79,106.79,104266725095 +케이지에이,455180,3,5460,2,310,6.02,11690597,1733812,12094172,11690597,6.02,674.27,96.66,96.66,68074108795,103.09,103.09,68074108795 +미투온,201490,4,6630,1,1530,30.00,26159077,24446248,30390092,26159077,30.00,107.01,86.08,86.08,151377605009,75.13,75.13,151377605009 +씨케이솔루션,480370,5,13600,2,2220,19.51,7358574,1011061,10934861,7358574,19.51,727.81,67.29,67.29,100418747185,67.52,67.52,100418747185 +코리아나,027050,6,3220,1,740,29.84,26858949,171925,40000000,26858949,29.84,9999.99,67.15,67.15,81012964979,62.90,62.90,81012964979 +한국화장품,123690,7,9460,1,2180,29.95,10232211,77146,16068000,10232211,29.95,9999.99,63.68,63.68,95037615360,62.52,62.52,95037615360 +지씨지놈,340450,8,10130,2,770,8.23,14855569,4544627,23650793,14855569,8.23,326.88,62.81,62.81,153783803570,64.19,64.19,153783803570 +모아데이타,288980,9,1450,2,103,7.65,19945997,328493,34556562,19945997,7.65,6071.97,57.72,57.72,29899506786,59.67,59.67,29899506786 +우리산업홀딩스,072470,10,3665,2,85,2.37,9748335,142562,18887341,9748335,2.37,6837.96,51.61,51.61,38802994358,56.06,56.06,38802994358 +삐아,451250,11,12270,2,800,6.97,4955509,146749,10089877,4955509,6.97,3376.86,49.11,49.11,62521658615,50.50,50.50,62521658615 +피아이이,452450,12,10380,5,-100,-0.95,16701978,19903424,35826000,16701978,-0.95,83.92,46.62,46.62,179487733985,48.27,48.27,179487733985 +닷밀,464580,13,3815,1,880,29.98,4195109,49751,9179743,4195109,29.98,8432.21,45.70,45.70,15244548659,43.53,43.53,15244548659 +신풍제약우,019175,14,43350,5,-3100,-6.67,979162,0,2200000,979162,-6.67,0.00,44.51,44.51,47364836875,49.66,49.66,47364836875 +프리시젼바이오,335810,15,3520,2,10,0.28,5059153,1480896,11614526,5059153,0.28,341.63,43.56,43.56,19877975207,48.62,48.62,19877975207 +KODEX 코스닥150선물인버스,251340,16,3600,5,-65,-1.77,28776863,27421424,67000000,28776863,-1.77,104.94,42.95,42.95,104328994114,43.25,43.25,104328994114 +SOL 화장품TOP3플러스,0008T0,17,15975,2,715,4.69,1737510,489522,4050000,1737510,4.69,354.94,42.90,42.90,27631194714,42.71,42.71,27631194714 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655 +TIGER 인터넷TOP10,365000,19,4935,2,230,4.89,5214309,5621355,12450000,5214309,4.89,92.76,41.88,41.88,24869033452,40.48,40.48,24869033452 +토니모리,214420,20,12710,2,1950,18.12,9489332,528792,24054799,9489332,18.12,1794.53,39.45,39.45,119986955590,39.25,39.25,119986955590 +심플랫폼,444530,21,16990,5,-60,-0.35,2432518,9109316,6241227,2432518,-0.35,26.70,38.97,38.97,41480546540,39.12,39.12,41480546540 +코츠테크놀로지,448710,22,25850,2,4350,20.23,2023835,210215,5260589,2023835,20.23,962.75,38.47,38.47,50833588050,37.38,37.38,50833588050 +바이오포트,188040,23,16620,2,1300,8.49,1684589,1805300,4428863,1684589,8.49,93.31,38.04,38.04,28483847295,38.70,38.70,28483847295 +고스트스튜디오,950190,24,12220,2,1300,11.90,4938100,3758582,13017059,4938100,11.90,131.38,37.94,37.94,59884957550,37.65,37.65,59884957550 +브릿지바이오테라퓨틱스,288330,25,943,2,161,20.59,18699756,2781195,52193304,18699756,20.59,672.36,35.83,35.83,17517810620,35.59,35.59,17517810620 +KODEX 200선물인버스2X,252670,26,1499,5,-44,-2.85,324923209,245081008,921500000,324923209,-2.85,132.58,35.26,35.26,493010795937,35.69,35.69,493010795937 +비큐AI,148780,27,2675,5,-80,-2.90,11070732,58702196,31445725,11070732,-2.90,18.86,35.21,35.21,30183114306,35.88,35.88,30183114306 +에스퓨얼셀,288620,28,12620,2,1180,10.31,2442784,36896,6979316,2442784,10.31,6620.73,35.00,35.00,32401701385,36.79,36.79,32401701385 +노랑풍선,104620,29,5820,2,150,2.65,5521772,8070981,15842126,5521772,2.65,68.42,34.85,34.85,34255279260,37.15,37.15,34255279260 +스튜디오미르,408900,30,4190,5,-150,-3.46,11398737,4488514,32729532,11398737,-3.46,253.95,34.83,34.83,51877954225,37.83,37.83,51877954225 diff --git a/top30/20250620/top30-avtr-20250620-160001.csv b/top30/20250620/top30-avtr-20250620-160001.csv new file mode 100644 index 000000000000..c5887a3aa496 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4375,2,440,11.18,34640608,15466013,27449486,34640608,11.18,223.98,126.20,126.20,152420935991,126.92,126.92,152420935991 +데이타솔루션,263800,2,6020,2,870,16.89,17067790,206240,16219380,17067790,16.89,8275.69,105.23,105.23,104291473315,106.81,106.81,104291473315 +케이지에이,455180,3,5460,2,310,6.02,11695040,1733812,12094172,11695040,6.02,674.53,96.70,96.70,68098367575,103.13,103.13,68098367575 +미투온,201490,4,6630,1,1530,30.00,26159787,24446248,30390092,26159787,30.00,107.01,86.08,86.08,151382312309,75.13,75.13,151382312309 +씨케이솔루션,480370,5,13600,2,2220,19.51,7364420,1011061,10934861,7364420,19.51,728.39,67.35,67.35,100498252785,67.58,67.58,100498252785 +코리아나,027050,6,3220,1,740,29.84,26862834,171925,40000000,26862834,29.84,9999.99,67.16,67.16,81025474679,62.91,62.91,81025474679 +한국화장품,123690,7,9460,1,2180,29.95,10232251,77146,16068000,10232251,29.95,9999.99,63.68,63.68,95037993760,62.52,62.52,95037993760 +지씨지놈,340450,8,10130,2,770,8.23,14857102,4544627,23650793,14857102,8.23,326.92,62.82,62.82,153799332860,64.19,64.19,153799332860 +모아데이타,288980,9,1450,2,103,7.65,19956468,328493,34556562,19956468,7.65,6075.16,57.75,57.75,29914689736,59.70,59.70,29914689736 +우리산업홀딩스,072470,10,3665,2,85,2.37,9748346,142562,18887341,9748346,2.37,6837.97,51.61,51.61,38803034673,56.06,56.06,38803034673 +삐아,451250,11,12270,2,800,6.97,4956687,146749,10089877,4956687,6.97,3377.66,49.13,49.13,62536112675,50.51,50.51,62536112675 +피아이이,452450,12,10380,5,-100,-0.95,16703639,19903424,35826000,16703639,-0.95,83.92,46.62,46.62,179504975165,48.27,48.27,179504975165 +닷밀,464580,13,3815,1,880,29.98,4195211,49751,9179743,4195211,29.98,8432.42,45.70,45.70,15244937789,43.53,43.53,15244937789 +신풍제약우,019175,14,43350,5,-3100,-6.67,979166,0,2200000,979166,-6.67,0.00,44.51,44.51,47365010275,49.66,49.66,47365010275 +프리시젼바이오,335810,15,3520,2,10,0.28,5059176,1480896,11614526,5059176,0.28,341.63,43.56,43.56,19878056167,48.62,48.62,19878056167 +KODEX 코스닥150선물인버스,251340,16,3600,5,-65,-1.77,28815922,27421424,67000000,28815922,-1.77,105.09,43.01,43.01,104469606514,43.31,43.31,104469606514 +SOL 화장품TOP3플러스,0008T0,17,15975,2,715,4.69,1737510,489522,4050000,1737510,4.69,354.94,42.90,42.90,27631194714,42.71,42.71,27631194714 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655 +TIGER 인터넷TOP10,365000,19,4935,2,230,4.89,5214309,5621355,12450000,5214309,4.89,92.76,41.88,41.88,24869033452,40.48,40.48,24869033452 +토니모리,214420,20,12710,2,1950,18.12,9489512,528792,24054799,9489512,18.12,1794.56,39.45,39.45,119989243390,39.25,39.25,119989243390 +심플랫폼,444530,21,16990,5,-60,-0.35,2432934,9109316,6241227,2432934,-0.35,26.71,38.98,38.98,41487614380,39.13,39.13,41487614380 +코츠테크놀로지,448710,22,25850,2,4350,20.23,2024343,210215,5260589,2024343,20.23,962.99,38.48,38.48,50846719850,37.39,37.39,50846719850 +바이오포트,188040,23,16620,2,1300,8.49,1684682,1805300,4428863,1684682,8.49,93.32,38.04,38.04,28485392955,38.70,38.70,28485392955 +고스트스튜디오,950190,24,12220,2,1300,11.90,4939528,3758582,13017059,4939528,11.90,131.42,37.95,37.95,59902407710,37.66,37.66,59902407710 +브릿지바이오테라퓨틱스,288330,25,943,2,161,20.59,18703091,2781195,52193304,18703091,20.59,672.48,35.83,35.83,17520955525,35.60,35.60,17520955525 +KODEX 200선물인버스2X,252670,26,1499,5,-44,-2.85,325187411,245081008,921500000,325187411,-2.85,132.69,35.29,35.29,493406834735,35.72,35.72,493406834735 +비큐AI,148780,27,2675,5,-80,-2.90,11071084,58702196,31445725,11071084,-2.90,18.86,35.21,35.21,30184055906,35.88,35.88,30184055906 +에스퓨얼셀,288620,28,12620,2,1180,10.31,2443121,36896,6979316,2443121,10.31,6621.64,35.01,35.01,32405954325,36.79,36.79,32405954325 +노랑풍선,104620,29,5820,2,150,2.65,5521814,8070981,15842126,5521814,2.65,68.42,34.86,34.86,34255523700,37.15,37.15,34255523700 +스튜디오미르,408900,30,4190,5,-150,-3.46,11401182,4488514,32729532,11401182,-3.46,254.01,34.83,34.83,51888198775,37.84,37.84,51888198775 diff --git a/top30/20250620/top30-avtr-20250620-161001.csv b/top30/20250620/top30-avtr-20250620-161001.csv new file mode 100644 index 000000000000..c5887a3aa496 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4375,2,440,11.18,34640608,15466013,27449486,34640608,11.18,223.98,126.20,126.20,152420935991,126.92,126.92,152420935991 +데이타솔루션,263800,2,6020,2,870,16.89,17067790,206240,16219380,17067790,16.89,8275.69,105.23,105.23,104291473315,106.81,106.81,104291473315 +케이지에이,455180,3,5460,2,310,6.02,11695040,1733812,12094172,11695040,6.02,674.53,96.70,96.70,68098367575,103.13,103.13,68098367575 +미투온,201490,4,6630,1,1530,30.00,26159787,24446248,30390092,26159787,30.00,107.01,86.08,86.08,151382312309,75.13,75.13,151382312309 +씨케이솔루션,480370,5,13600,2,2220,19.51,7364420,1011061,10934861,7364420,19.51,728.39,67.35,67.35,100498252785,67.58,67.58,100498252785 +코리아나,027050,6,3220,1,740,29.84,26862834,171925,40000000,26862834,29.84,9999.99,67.16,67.16,81025474679,62.91,62.91,81025474679 +한국화장품,123690,7,9460,1,2180,29.95,10232251,77146,16068000,10232251,29.95,9999.99,63.68,63.68,95037993760,62.52,62.52,95037993760 +지씨지놈,340450,8,10130,2,770,8.23,14857102,4544627,23650793,14857102,8.23,326.92,62.82,62.82,153799332860,64.19,64.19,153799332860 +모아데이타,288980,9,1450,2,103,7.65,19956468,328493,34556562,19956468,7.65,6075.16,57.75,57.75,29914689736,59.70,59.70,29914689736 +우리산업홀딩스,072470,10,3665,2,85,2.37,9748346,142562,18887341,9748346,2.37,6837.97,51.61,51.61,38803034673,56.06,56.06,38803034673 +삐아,451250,11,12270,2,800,6.97,4956687,146749,10089877,4956687,6.97,3377.66,49.13,49.13,62536112675,50.51,50.51,62536112675 +피아이이,452450,12,10380,5,-100,-0.95,16703639,19903424,35826000,16703639,-0.95,83.92,46.62,46.62,179504975165,48.27,48.27,179504975165 +닷밀,464580,13,3815,1,880,29.98,4195211,49751,9179743,4195211,29.98,8432.42,45.70,45.70,15244937789,43.53,43.53,15244937789 +신풍제약우,019175,14,43350,5,-3100,-6.67,979166,0,2200000,979166,-6.67,0.00,44.51,44.51,47365010275,49.66,49.66,47365010275 +프리시젼바이오,335810,15,3520,2,10,0.28,5059176,1480896,11614526,5059176,0.28,341.63,43.56,43.56,19878056167,48.62,48.62,19878056167 +KODEX 코스닥150선물인버스,251340,16,3600,5,-65,-1.77,28815922,27421424,67000000,28815922,-1.77,105.09,43.01,43.01,104469606514,43.31,43.31,104469606514 +SOL 화장품TOP3플러스,0008T0,17,15975,2,715,4.69,1737510,489522,4050000,1737510,4.69,354.94,42.90,42.90,27631194714,42.71,42.71,27631194714 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655 +TIGER 인터넷TOP10,365000,19,4935,2,230,4.89,5214309,5621355,12450000,5214309,4.89,92.76,41.88,41.88,24869033452,40.48,40.48,24869033452 +토니모리,214420,20,12710,2,1950,18.12,9489512,528792,24054799,9489512,18.12,1794.56,39.45,39.45,119989243390,39.25,39.25,119989243390 +심플랫폼,444530,21,16990,5,-60,-0.35,2432934,9109316,6241227,2432934,-0.35,26.71,38.98,38.98,41487614380,39.13,39.13,41487614380 +코츠테크놀로지,448710,22,25850,2,4350,20.23,2024343,210215,5260589,2024343,20.23,962.99,38.48,38.48,50846719850,37.39,37.39,50846719850 +바이오포트,188040,23,16620,2,1300,8.49,1684682,1805300,4428863,1684682,8.49,93.32,38.04,38.04,28485392955,38.70,38.70,28485392955 +고스트스튜디오,950190,24,12220,2,1300,11.90,4939528,3758582,13017059,4939528,11.90,131.42,37.95,37.95,59902407710,37.66,37.66,59902407710 +브릿지바이오테라퓨틱스,288330,25,943,2,161,20.59,18703091,2781195,52193304,18703091,20.59,672.48,35.83,35.83,17520955525,35.60,35.60,17520955525 +KODEX 200선물인버스2X,252670,26,1499,5,-44,-2.85,325187411,245081008,921500000,325187411,-2.85,132.69,35.29,35.29,493406834735,35.72,35.72,493406834735 +비큐AI,148780,27,2675,5,-80,-2.90,11071084,58702196,31445725,11071084,-2.90,18.86,35.21,35.21,30184055906,35.88,35.88,30184055906 +에스퓨얼셀,288620,28,12620,2,1180,10.31,2443121,36896,6979316,2443121,10.31,6621.64,35.01,35.01,32405954325,36.79,36.79,32405954325 +노랑풍선,104620,29,5820,2,150,2.65,5521814,8070981,15842126,5521814,2.65,68.42,34.86,34.86,34255523700,37.15,37.15,34255523700 +스튜디오미르,408900,30,4190,5,-150,-3.46,11401182,4488514,32729532,11401182,-3.46,254.01,34.83,34.83,51888198775,37.84,37.84,51888198775 diff --git a/top30/20250620/top30-avtr-20250620-162001.csv b/top30/20250620/top30-avtr-20250620-162001.csv new file mode 100644 index 000000000000..78d88c36c8c8 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4375,2,440,11.18,34650423,15466013,27449486,34650423,11.18,224.04,126.23,126.23,152463876616,126.96,126.96,152463876616 +데이타솔루션,263800,2,6020,2,870,16.89,17097288,206240,16219380,17097288,16.89,8290.00,105.41,105.41,104466691435,106.99,106.99,104466691435 +케이지에이,455180,3,5460,2,310,6.02,11699349,1733812,12094172,11699349,6.02,674.78,96.74,96.74,68121894715,103.16,103.16,68121894715 +미투온,201490,4,6630,1,1530,30.00,26161807,24446248,30390092,26161807,30.00,107.02,86.09,86.09,151395704909,75.14,75.14,151395704909 +씨케이솔루션,480370,5,13600,2,2220,19.51,7376526,1011061,10934861,7376526,19.51,729.58,67.46,67.46,100662289085,67.69,67.69,100662289085 +코리아나,027050,6,3220,1,740,29.84,26863727,171925,40000000,26863727,29.84,9999.99,67.16,67.16,81028350139,62.91,62.91,81028350139 +한국화장품,123690,7,9460,1,2180,29.95,10232374,77146,16068000,10232374,29.95,9999.99,63.68,63.68,95039157340,62.52,62.52,95039157340 +지씨지놈,340450,8,10130,2,770,8.23,14867391,4544627,23650793,14867391,8.23,327.14,62.86,62.86,153904280660,64.24,64.24,153904280660 +모아데이타,288980,9,1450,2,103,7.65,19959615,328493,34556562,19959615,7.65,6076.12,57.76,57.76,29919208828,59.71,59.71,29919208828 +우리산업홀딩스,072470,10,3665,2,85,2.37,9749315,142562,18887341,9749315,2.37,6838.65,51.62,51.62,38806586058,56.06,56.06,38806586058 +삐아,451250,11,12270,2,800,6.97,4957028,146749,10089877,4957028,6.97,3377.90,49.13,49.13,62540269465,50.52,50.52,62540269465 +피아이이,452450,12,10380,5,-100,-0.95,16705641,19903424,35826000,16705641,-0.95,83.93,46.63,46.63,179525635805,48.28,48.28,179525635805 +닷밀,464580,13,3815,1,880,29.98,4196526,49751,9179743,4196526,29.98,8435.06,45.72,45.72,15249954514,43.55,43.55,15249954514 +신풍제약우,019175,14,43350,5,-3100,-6.67,980558,0,2200000,980558,-6.67,0.00,44.57,44.57,47423265475,49.73,49.73,47423265475 +프리시젼바이오,335810,15,3520,2,10,0.28,5059490,1480896,11614526,5059490,0.28,341.65,43.56,43.56,19879161447,48.62,48.62,19879161447 +KODEX 코스닥150선물인버스,251340,16,3600,5,-65,-1.77,28826391,27421424,67000000,28826391,-1.77,105.12,43.02,43.02,104507294914,43.33,43.33,104507294914 +SOL 화장품TOP3플러스,0008T0,17,15975,2,715,4.69,1737510,489522,4050000,1737510,4.69,354.94,42.90,42.90,27631194714,42.71,42.71,27631194714 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655 +TIGER 인터넷TOP10,365000,19,4935,2,230,4.89,5214381,5621355,12450000,5214381,4.89,92.76,41.88,41.88,24869389132,40.48,40.48,24869389132 +토니모리,214420,20,12710,2,1950,18.12,9489512,528792,24054799,9489512,18.12,1794.56,39.45,39.45,119989243390,39.25,39.25,119989243390 +심플랫폼,444530,21,16990,5,-60,-0.35,2441586,9109316,6241227,2441586,-0.35,26.80,39.12,39.12,41634611860,39.26,39.26,41634611860 +코츠테크놀로지,448710,22,25850,2,4350,20.23,2024993,210215,5260589,2024993,20.23,963.30,38.49,38.49,50863522350,37.40,37.40,50863522350 +바이오포트,188040,23,16620,2,1300,8.49,1687936,1805300,4428863,1687936,8.49,93.50,38.11,38.11,28539441895,38.77,38.77,28539441895 +고스트스튜디오,950190,24,12220,2,1300,11.90,4953241,3758582,13017059,4953241,11.90,131.78,38.05,38.05,60065592410,37.76,37.76,60065592410 +RISE 플랫폼테마,427120,25,9530,5,-15,-0.16,195268,117212,520000,195268,-0.16,166.59,37.55,37.55,1823271851,36.79,36.79,1823271851 +브릿지바이오테라퓨틱스,288330,26,943,2,161,20.59,18705623,2781195,52193304,18705623,20.59,672.58,35.84,35.84,17523345733,35.60,35.60,17523345733 +KODEX 200선물인버스2X,252670,27,1499,5,-44,-2.85,325343133,245081008,921500000,325343133,-2.85,132.75,35.31,35.31,493640573457,35.74,35.74,493640573457 +비큐AI,148780,28,2675,5,-80,-2.90,11078889,58702196,31445725,11078889,-2.90,18.87,35.23,35.23,30205090381,35.91,35.91,30205090381 +에스퓨얼셀,288620,29,12620,2,1180,10.31,2443132,36896,6979316,2443132,10.31,6621.67,35.01,35.01,32406092925,36.79,36.79,32406092925 +노랑풍선,104620,30,5820,2,150,2.65,5522544,8070981,15842126,5522544,2.65,68.42,34.86,34.86,34259772300,37.16,37.16,34259772300 diff --git a/top30/20250620/top30-avtr-20250620-163001.csv b/top30/20250620/top30-avtr-20250620-163001.csv new file mode 100644 index 000000000000..ad2041ff8f19 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4375,2,440,11.18,34653904,15466013,27449486,34653904,11.18,224.06,126.25,126.25,152479105991,126.97,126.97,152479105991 +데이타솔루션,263800,2,6020,2,870,16.89,17118381,206240,16219380,17118381,16.89,8300.22,105.54,105.54,104591772925,107.12,107.12,104591772925 +케이지에이,455180,3,5460,2,310,6.02,11707544,1733812,12094172,11707544,6.02,675.25,96.80,96.80,68166967215,103.23,103.23,68166967215 +미투온,201490,4,6630,1,1530,30.00,26173119,24446248,30390092,26173119,30.00,107.06,86.12,86.12,151470703469,75.18,75.18,151470703469 +씨케이솔루션,480370,5,13600,2,2220,19.51,7389973,1011061,10934861,7389973,19.51,730.91,67.58,67.58,100843151235,67.81,67.81,100843151235 +코리아나,027050,6,3220,1,740,29.84,26864080,171925,40000000,26864080,29.84,9999.99,67.16,67.16,81029486799,62.91,62.91,81029486799 +한국화장품,123690,7,9460,1,2180,29.95,10232507,77146,16068000,10232507,29.95,9999.99,63.68,63.68,95040415520,62.53,62.53,95040415520 +지씨지놈,340450,8,10130,2,770,8.23,14882991,4544627,23650793,14882991,8.23,327.49,62.93,62.93,154062620660,64.30,64.30,154062620660 +모아데이타,288980,9,1450,2,103,7.65,19973263,328493,34556562,19973263,7.65,6080.27,57.80,57.80,29938725468,59.75,59.75,29938725468 +우리산업홀딩스,072470,10,3665,2,85,2.37,9750361,142562,18887341,9750361,2.37,6839.38,51.62,51.62,38810409188,56.07,56.07,38810409188 +삐아,451250,11,12270,2,800,6.97,4957536,146749,10089877,4957536,6.97,3378.24,49.13,49.13,62546497545,50.52,50.52,62546497545 +피아이이,452450,12,10380,5,-100,-0.95,16712236,19903424,35826000,16712236,-0.95,83.97,46.65,46.65,179593696205,48.29,48.29,179593696205 +닷밀,464580,13,3815,1,880,29.98,4196567,49751,9179743,4196567,29.98,8435.14,45.72,45.72,15250110929,43.55,43.55,15250110929 +신풍제약우,019175,14,43350,5,-3100,-6.67,982446,0,2200000,982446,-6.67,0.00,44.66,44.66,47500673475,49.81,49.81,47500673475 +프리시젼바이오,335810,15,3520,2,10,0.28,5060126,1480896,11614526,5060126,0.28,341.69,43.57,43.57,19881400167,48.63,48.63,19881400167 +KODEX 코스닥150선물인버스,251340,16,3600,5,-65,-1.77,28834726,27421424,67000000,28834726,-1.77,105.15,43.04,43.04,104537300914,43.34,43.34,104537300914 +SOL 화장품TOP3플러스,0008T0,17,15975,2,715,4.69,1737511,489522,4050000,1737511,4.69,354.94,42.90,42.90,27631210689,42.71,42.71,27631210689 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655 +TIGER 인터넷TOP10,365000,19,4935,2,230,4.89,5214452,5621355,12450000,5214452,4.89,92.76,41.88,41.88,24869742712,40.48,40.48,24869742712 +토니모리,214420,20,12710,2,1950,18.12,9489512,528792,24054799,9489512,18.12,1794.56,39.45,39.45,119989243390,39.25,39.25,119989243390 +심플랫폼,444530,21,16990,5,-60,-0.35,2443716,9109316,6241227,2443716,-0.35,26.83,39.15,39.15,41670544960,39.30,39.30,41670544960 +코츠테크놀로지,448710,22,25850,2,4350,20.23,2026138,210215,5260589,2026138,20.23,963.84,38.52,38.52,50893464100,37.43,37.43,50893464100 +고스트스튜디오,950190,23,12220,2,1300,11.90,4966247,3758582,13017059,4966247,11.90,132.13,38.15,38.15,60218152790,37.86,37.86,60218152790 +바이오포트,188040,24,16620,2,1300,8.49,1688571,1805300,4428863,1688571,8.49,93.53,38.13,38.13,28549906695,38.79,38.79,28549906695 +RISE 플랫폼테마,427120,25,9530,5,-15,-0.16,195268,117212,520000,195268,-0.16,166.59,37.55,37.55,1823271851,36.79,36.79,1823271851 +브릿지바이오테라퓨틱스,288330,26,943,2,161,20.59,18748491,2781195,52193304,18748491,20.59,674.12,35.92,35.92,17565356373,35.69,35.69,17565356373 +KODEX 200선물인버스2X,252670,27,1499,5,-44,-2.85,325546898,245081008,921500000,325546898,-2.85,132.83,35.33,35.33,493946017192,35.76,35.76,493946017192 +비큐AI,148780,28,2675,5,-80,-2.90,11089575,58702196,31445725,11089575,-2.90,18.89,35.27,35.27,30233675431,35.94,35.94,30233675431 +에스퓨얼셀,288620,29,12620,2,1180,10.31,2443192,36896,6979316,2443192,10.31,6621.83,35.01,35.01,32406843525,36.79,36.79,32406843525 +스튜디오미르,408900,30,4190,5,-150,-3.46,11420659,4488514,32729532,11420659,-3.46,254.44,34.89,34.89,51969944805,37.90,37.90,51969944805 diff --git a/top30/20250620/top30-avtr-20250620-164001.csv b/top30/20250620/top30-avtr-20250620-164001.csv new file mode 100644 index 000000000000..e67e19f3dfd7 --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4375,2,440,11.18,34661109,15466013,27449486,34661109,11.18,224.11,126.27,126.27,152510591841,127.00,127.00,152510591841 +데이타솔루션,263800,2,6020,2,870,16.89,17155111,206240,16219380,17155111,16.89,8318.03,105.77,105.77,104807745325,107.34,107.34,104807745325 +케이지에이,455180,3,5460,2,310,6.02,11717549,1733812,12094172,11717549,6.02,675.83,96.89,96.89,68221994715,103.31,103.31,68221994715 +미투온,201490,4,6630,1,1530,30.00,26180867,24446248,30390092,26180867,30.00,107.10,86.15,86.15,151522072709,75.20,75.20,151522072709 +씨케이솔루션,480370,5,13600,2,2220,19.51,7396274,1011061,10934861,7396274,19.51,731.54,67.64,67.64,100928088715,67.87,67.87,100928088715 +코리아나,027050,6,3220,1,740,29.84,26866077,171925,40000000,26866077,29.84,9999.99,67.17,67.17,81035917139,62.92,62.92,81035917139 +한국화장품,123690,7,9460,1,2180,29.95,10232508,77146,16068000,10232508,29.95,9999.99,63.68,63.68,95040424980,62.53,62.53,95040424980 +지씨지놈,340450,8,10130,2,770,8.23,14890957,4544627,23650793,14890957,8.23,327.66,62.96,62.96,154143634880,64.34,64.34,154143634880 +모아데이타,288980,9,1450,2,103,7.65,19982251,328493,34556562,19982251,7.65,6083.01,57.82,57.82,29951488428,59.78,59.78,29951488428 +우리산업홀딩스,072470,10,3665,2,85,2.37,9750766,142562,18887341,9750766,2.37,6839.67,51.63,51.63,38811891488,56.07,56.07,38811891488 +삐아,451250,11,12270,2,800,6.97,4958395,146749,10089877,4958395,6.97,3378.83,49.14,49.14,62557028885,50.53,50.53,62557028885 +피아이이,452450,12,10380,5,-100,-0.95,16715358,19903424,35826000,16715358,-0.95,83.98,46.66,46.66,179625915245,48.30,48.30,179625915245 +닷밀,464580,13,3815,1,880,29.98,4196867,49751,9179743,4196867,29.98,8435.74,45.72,45.72,15251255429,43.55,43.55,15251255429 +신풍제약우,019175,14,43350,5,-3100,-6.67,984026,0,2200000,984026,-6.67,0.00,44.73,44.73,47565058475,49.87,49.87,47565058475 +프리시젼바이오,335810,15,3520,2,10,0.28,5061370,1480896,11614526,5061370,0.28,341.78,43.58,43.58,19885779047,48.64,48.64,19885779047 +KODEX 코스닥150선물인버스,251340,16,3600,5,-65,-1.77,28840339,27421424,67000000,28840339,-1.77,105.17,43.05,43.05,104557479649,43.35,43.35,104557479649 +SOL 화장품TOP3플러스,0008T0,17,15975,2,715,4.69,1737512,489522,4050000,1737512,4.69,354.94,42.90,42.90,27631226664,42.71,42.71,27631226664 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655 +TIGER 인터넷TOP10,365000,19,4935,2,230,4.89,5215388,5621355,12450000,5215388,4.89,92.78,41.89,41.89,24874366552,40.49,40.49,24874366552 +토니모리,214420,20,12710,2,1950,18.12,9489512,528792,24054799,9489512,18.12,1794.56,39.45,39.45,119989243390,39.25,39.25,119989243390 +심플랫폼,444530,21,16990,5,-60,-0.35,2448114,9109316,6241227,2448114,-0.35,26.87,39.22,39.22,41744431360,39.37,39.37,41744431360 +코츠테크놀로지,448710,22,25850,2,4350,20.23,2026644,210215,5260589,2026644,20.23,964.08,38.53,38.53,50906696000,37.44,37.44,50906696000 +고스트스튜디오,950190,23,12220,2,1300,11.90,4980223,3758582,13017059,4980223,11.90,132.50,38.26,38.26,60381951510,37.96,37.96,60381951510 +바이오포트,188040,24,16620,2,1300,8.49,1691542,1805300,4428863,1691542,8.49,93.70,38.19,38.19,28598631095,38.85,38.85,28598631095 +RISE 플랫폼테마,427120,25,9530,5,-15,-0.16,195268,117212,520000,195268,-0.16,166.59,37.55,37.55,1823271851,36.79,36.79,1823271851 +브릿지바이오테라퓨틱스,288330,26,943,2,161,20.59,18787785,2781195,52193304,18787785,20.59,675.53,36.00,36.00,17603943081,35.77,35.77,17603943081 +KODEX 200선물인버스2X,252670,27,1499,5,-44,-2.85,325766862,245081008,921500000,325766862,-2.85,132.92,35.35,35.35,494275523264,35.78,35.78,494275523264 +비큐AI,148780,28,2675,5,-80,-2.90,11094006,58702196,31445725,11094006,-2.90,18.90,35.28,35.28,30245550511,35.96,35.96,30245550511 +에스퓨얼셀,288620,29,12620,2,1180,10.31,2443252,36896,6979316,2443252,10.31,6622.00,35.01,35.01,32407599525,36.79,36.79,32407599525 +스튜디오미르,408900,30,4190,5,-150,-3.46,11433543,4488514,32729532,11433543,-3.46,254.73,34.93,34.93,52023671085,37.94,37.94,52023671085 diff --git a/top30/20250620/top30-avtr-20250620-165001.csv b/top30/20250620/top30-avtr-20250620-165001.csv new file mode 100644 index 000000000000..924df0d504ed --- /dev/null +++ b/top30/20250620/top30-avtr-20250620-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오르비텍,046120,1,4375,2,440,11.18,34666557,15466013,27449486,34666557,11.18,224.15,126.29,126.29,152534290641,127.02,127.02,152534290641 +데이타솔루션,263800,2,6020,2,870,16.89,17175855,206240,16219380,17175855,16.89,8328.09,105.90,105.90,104930134925,107.47,107.47,104930134925 +케이지에이,455180,3,5460,2,310,6.02,11720692,1733812,12094172,11720692,6.02,676.01,96.91,96.91,68239155495,103.34,103.34,68239155495 +미투온,201490,4,6630,1,1530,30.00,26181974,24446248,30390092,26181974,30.00,107.10,86.15,86.15,151529412119,75.21,75.21,151529412119 +씨케이솔루션,480370,5,13600,2,2220,19.51,7404367,1011061,10934861,7404367,19.51,732.34,67.71,67.71,101038477235,67.94,67.94,101038477235 +코리아나,027050,6,3220,1,740,29.84,26866629,171925,40000000,26866629,29.84,9999.99,67.17,67.17,81037694579,62.92,62.92,81037694579 +한국화장품,123690,7,9460,1,2180,29.95,10232521,77146,16068000,10232521,29.95,9999.99,63.68,63.68,95040547960,62.53,62.53,95040547960 +지씨지놈,340450,8,10130,2,770,8.23,14898419,4544627,23650793,14898419,8.23,327.82,62.99,62.99,154219672660,64.37,64.37,154219672660 +모아데이타,288980,9,1450,2,103,7.65,19988393,328493,34556562,19988393,7.65,6084.88,57.84,57.84,29960271488,59.79,59.79,29960271488 +우리산업홀딩스,072470,10,3665,2,85,2.37,9751626,142562,18887341,9751626,2.37,6840.27,51.63,51.63,38815034788,56.07,56.07,38815034788 +삐아,451250,11,12270,2,800,6.97,4958921,146749,10089877,4958921,6.97,3379.19,49.15,49.15,62563472385,50.53,50.53,62563472385 +피아이이,452450,12,10380,5,-100,-0.95,16716296,19903424,35826000,16716296,-0.95,83.99,46.66,46.66,179635604785,48.31,48.31,179635604785 +닷밀,464580,13,3815,1,880,29.98,4197517,49751,9179743,4197517,29.98,8437.05,45.73,45.73,15253735179,43.56,43.56,15253735179 +신풍제약우,019175,14,43350,5,-3100,-6.67,985438,0,2200000,985438,-6.67,0.00,44.79,44.79,47623303475,49.94,49.94,47623303475 +프리시젼바이오,335810,15,3520,2,10,0.28,5061776,1480896,11614526,5061776,0.28,341.80,43.58,43.58,19887212227,48.64,48.64,19887212227 +KODEX 코스닥150선물인버스,251340,16,3600,5,-65,-1.77,28856564,27421424,67000000,28856564,-1.77,105.23,43.07,43.07,104615808524,43.37,43.37,104615808524 +SOL 화장품TOP3플러스,0008T0,17,15975,2,715,4.69,1737515,489522,4050000,1737515,4.69,354.94,42.90,42.90,27631274589,42.71,42.71,27631274589 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,27380,5,-450,-1.62,421521,303919,1000000,421521,-1.62,138.70,42.15,42.15,11631028655,42.48,42.48,11631028655 +TIGER 인터넷TOP10,365000,19,4935,2,230,4.89,5215453,5621355,12450000,5215453,4.89,92.78,41.89,41.89,24874687652,40.49,40.49,24874687652 +토니모리,214420,20,12710,2,1950,18.12,9489512,528792,24054799,9489512,18.12,1794.56,39.45,39.45,119989243390,39.25,39.25,119989243390 +심플랫폼,444530,21,16990,5,-60,-0.35,2452289,9109316,6241227,2452289,-0.35,26.92,39.29,39.29,41814279110,39.43,39.43,41814279110 +코츠테크놀로지,448710,22,25850,2,4350,20.23,2027673,210215,5260589,2027673,20.23,964.57,38.54,38.54,50933295650,37.45,37.45,50933295650 +고스트스튜디오,950190,23,12220,2,1300,11.90,4989417,3758582,13017059,4989417,11.90,132.75,38.33,38.33,60490256830,38.03,38.03,60490256830 +바이오포트,188040,24,16620,2,1300,8.49,1692936,1805300,4428863,1692936,8.49,93.78,38.23,38.23,28621492695,38.88,38.88,28621492695 +RISE 플랫폼테마,427120,25,9530,5,-15,-0.16,195268,117212,520000,195268,-0.16,166.59,37.55,37.55,1823271851,36.79,36.79,1823271851 +브릿지바이오테라퓨틱스,288330,26,943,2,161,20.59,18797799,2781195,52193304,18797799,20.59,675.89,36.02,36.02,17613628863,35.79,35.79,17613628863 +KODEX 200선물인버스2X,252670,27,1499,5,-44,-2.85,326043592,245081008,921500000,326043592,-2.85,133.04,35.38,35.38,494689788074,35.81,35.81,494689788074 +비큐AI,148780,28,2675,5,-80,-2.90,11095757,58702196,31445725,11095757,-2.90,18.90,35.29,35.29,30250260701,35.96,35.96,30250260701 +에스퓨얼셀,288620,29,12620,2,1180,10.31,2443313,36896,6979316,2443313,10.31,6622.16,35.01,35.01,32408368735,36.79,36.79,32408368735 +스튜디오미르,408900,30,4190,5,-150,-3.46,11440844,4488514,32729532,11440844,-3.46,254.89,34.96,34.96,52054116255,37.96,37.96,52054116255 diff --git a/top30/20250620/top30-tv-20250620-090001.csv b/top30/20250620/top30-tv-20250620-090001.csv new file mode 100644 index 000000000000..3673aa888342 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,248500,2,2500,1.02,52255,2317796,728002365,52255,1.02,2.25,0.01,0.01,13011481000,0.01,0.01,13011481000 +KODEX 200,069500,2,40260,2,180,0.45,39044,11440487,164350000,39044,0.45,0.34,0.02,0.02,1571062555,0.02,0.02,1571062555 +KODEX 200선물인버스2X,252670,3,1543,3,0,0.00,519546,245081008,921500000,519546,0.00,0.21,0.06,0.06,801659478,0.06,0.06,801659478 +SKC,011790,4,112900,2,2300,2.08,5317,1279821,37868298,5317,2.08,0.42,0.01,0.01,601280800,0.01,0.01,601280800 +한화,000880,5,94300,5,-600,-0.63,4659,462032,74958735,4659,-0.63,1.01,0.01,0.01,438931600,0.01,0.01,438931600 +바이오비쥬,489460,6,16950,3,0,0.00,22000,586825,15044430,22000,0.00,3.75,0.15,0.15,372900000,0.15,0.15,372900000 +중앙에너비스,000440,7,21050,5,-1850,-8.08,17513,2322468,6227130,17513,-8.08,0.75,0.28,0.28,366918150,0.28,0.28,366918150 +KODEX 레버리지,122630,8,21480,3,0,0.00,15537,23060796,119350000,15537,0.00,0.07,0.01,0.01,333734760,0.01,0.01,333734760 +현대글로비스,086280,9,134500,2,1200,0.90,2308,317441,75000000,2308,0.90,0.73,0.00,0.00,310426100,0.00,0.00,310426100 +코오롱티슈진,950160,10,46100,3,0,0.00,4711,4030482,81600955,4711,0.00,0.12,0.01,0.01,217177100,0.01,0.01,217177100 +우리기술투자,041190,11,8640,5,-20,-0.23,22411,2816478,84000000,22411,-0.23,0.80,0.03,0.03,192734220,0.03,0.03,192734220 +피아이이,452450,12,10480,3,0,0.00,15156,19903424,35826000,15156,0.00,0.08,0.04,0.04,158834880,0.04,0.04,158834880 +한미약품,128940,13,299000,2,2500,0.84,446,108137,12810991,446,0.84,0.41,0.00,0.00,133323500,0.00,0.00,133323500 +한투 인버스2X일본니케이225선물 ETN(H),Q570107,14,15065,2,40,0.27,8593,22160,2500000,8593,0.27,38.78,0.34,0.34,129453545,0.34,0.34,129453545 +한텍,098070,15,39500,3,0,0.00,1959,648544,11121141,1959,0.00,0.30,0.02,0.02,77380500,0.02,0.02,77380500 +피엔케이피부임상연구센타,347740,16,2995,3,0,0.00,25700,245466,30010576,25700,0.00,10.47,0.09,0.09,76971500,0.09,0.09,76971500 +LG씨엔에스,064400,17,81800,3,0,0.00,936,943636,96885948,936,0.00,0.10,0.00,0.00,76564800,0.00,0.00,76564800 +한전KPS,051600,18,59000,3,0,0.00,1201,1650856,45000000,1201,0.00,0.07,0.00,0.00,70859000,0.00,0.00,70859000 +대아티아이,045390,19,5610,2,70,1.26,12207,1401041,70473377,12207,1.26,0.87,0.02,0.02,68558850,0.02,0.02,68558850 +두산에너빌리티,034020,20,61000,3,0,0.00,1056,7994191,640561146,1056,0.00,0.01,0.00,0.00,64416000,0.00,0.00,64416000 +KH바텍,060720,21,10800,2,170,1.60,4399,86392,23677442,4399,1.60,5.09,0.02,0.02,47493950,0.02,0.02,47493950 +대동기어,008830,22,18660,2,260,1.41,2089,238196,8987520,2089,1.41,0.88,0.02,0.02,39083910,0.02,0.02,39083910 +사이냅소프트,466410,23,17100,3,0,0.00,2281,2085583,5037023,2281,0.00,0.11,0.05,0.05,39005100,0.05,0.05,39005100 +대덕전자,353200,24,17050,3,0,0.00,1940,1487858,49416925,1940,0.00,0.13,0.00,0.00,33077000,0.00,0.00,33077000 +NAVER,035420,25,252000,3,0,0.00,122,3810468,158437008,122,0.00,0.00,0.00,0.00,30744000,0.00,0.00,30744000 +성광벤드,014620,26,33550,3,0,0.00,875,314016,26557364,875,0.00,0.28,0.00,0.00,29356250,0.00,0.00,29356250 +우리기술,032820,27,4395,3,0,0.00,6326,135827488,165530656,6326,0.00,0.00,0.00,0.00,27802770,0.00,0.00,27802770 +TIGER 지주회사,307520,28,13850,3,0,0.00,2000,848812,11550000,2000,0.00,0.24,0.02,0.02,27700000,0.02,0.02,27700000 +아이티센글로벌,124500,29,30000,3,0,0.00,893,1605659,23204527,893,0.00,0.06,0.00,0.00,26790000,0.00,0.00,26790000 +KODEX 인버스,114800,30,3775,3,0,0.00,6747,29465736,172800000,6747,0.00,0.02,0.00,0.00,25469925,0.00,0.00,25469925 diff --git a/top30/20250620/top30-tv-20250620-091001.csv b/top30/20250620/top30-tv-20250620-091001.csv new file mode 100644 index 000000000000..2804546b7af6 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,255000,2,9000,3.66,402784,2317796,728002365,402784,3.66,17.38,0.06,0.06,101395076250,0.05,0.05,101395076250 +KODEX 레버리지,122630,2,21735,2,255,1.19,3094211,23060796,119350000,3094211,1.19,13.42,2.59,2.59,66851110007,2.58,2.58,66851110007 +삼성전자,005930,3,59400,2,200,0.34,1094169,16876278,5919637922,1094169,0.34,6.48,0.02,0.02,64910622850,0.02,0.02,64910622850 +KODEX 200선물인버스2X,252670,4,1524,5,-19,-1.23,39191330,245081008,921500000,39191330,-1.23,15.99,4.25,4.25,60135104214,4.28,4.28,60135104214 +NAVER,035420,5,249750,5,-2250,-0.89,205331,3810468,158437008,205331,-0.89,5.39,0.13,0.13,51212976750,0.13,0.13,51212976750 +카카오뱅크,323410,6,31550,2,3450,12.28,1581116,1444977,476989437,1581116,12.28,109.42,0.33,0.33,50791104050,0.34,0.34,50791104050 +우리기술,032820,7,4505,2,110,2.50,10687379,135827488,165530656,10687379,2.50,7.87,6.46,6.46,49283636295,6.61,6.61,49283636295 +두산에너빌리티,034020,8,59700,5,-1300,-2.13,773313,7994191,640561146,773313,-2.13,9.67,0.12,0.12,46464199500,0.12,0.12,46464199500 +현대로템,064350,9,209000,5,-3000,-1.42,215206,1562014,109142293,215206,-1.42,13.78,0.20,0.20,46087676000,0.20,0.20,46087676000 +오르비텍,046120,10,4190,2,255,6.48,9062445,15466013,27449486,9062445,6.48,58.60,33.01,33.01,39546858024,34.38,34.38,39546858024 +대한전선,001440,11,17040,2,1010,6.30,2158177,1374451,186447300,2158177,6.30,157.02,1.16,1.16,36693076885,1.15,1.15,36693076885 +KODEX 200,069500,12,40335,2,255,0.64,905147,11440487,164350000,905147,0.64,7.91,0.55,0.55,36384933380,0.55,0.55,36384933380 +KODEX 코스닥150레버리지,233740,13,8070,2,105,1.32,4337355,23899024,249500000,4337355,1.32,18.15,1.74,1.74,34648637935,1.72,1.72,34648637935 +한텍,098070,14,40800,2,1300,3.29,775647,648544,11121141,775647,3.29,119.60,6.97,6.97,31218071600,6.88,6.88,31218071600 +두산퓨얼셀,336260,15,23350,2,3950,20.36,1316534,505336,65493726,1316534,20.36,260.53,2.01,2.01,30005565225,1.96,1.96,30005565225 +카카오,035720,16,60200,5,-200,-0.33,477159,14753547,441766501,477159,-0.33,3.23,0.11,0.11,28574374250,0.11,0.11,28574374250 +코나아이,052400,17,74800,5,-6200,-7.65,390016,822598,14563291,390016,-7.65,47.41,2.68,2.68,28502282350,2.62,2.62,28502282350 +한전기술,052690,18,112400,5,-1600,-1.40,246586,827910,38220000,246586,-1.40,29.78,0.65,0.65,28259241200,0.66,0.66,28259241200 +아모레퍼시픽,090430,19,141100,2,7800,5.85,165586,328718,58492759,165586,5.85,50.37,0.28,0.28,23166041250,0.28,0.28,23166041250 +풍산,103140,20,128000,2,1500,1.19,160535,3133893,28024278,160535,1.19,5.12,0.57,0.57,20619798000,0.57,0.57,20619798000 +삼성중공업,010140,21,16890,5,-550,-3.15,1194445,10001704,880000000,1194445,-3.15,11.94,0.14,0.14,20241958780,0.14,0.14,20241958780 +LIG넥스원,079550,22,602000,2,9000,1.52,31380,162655,22000000,31380,1.52,19.29,0.14,0.14,19056144500,0.14,0.14,19056144500 +스튜디오미르,408900,23,4655,2,315,7.26,3871801,4488514,32729532,3871801,7.26,86.26,11.83,11.83,18881023055,12.39,12.39,18881023055 +카카오페이,377300,24,62400,2,1100,1.79,283664,2729586,134696682,283664,1.79,10.39,0.21,0.21,17760740650,0.21,0.21,17760740650 +한화오션,042660,25,88500,5,-700,-0.78,190748,3862329,306413394,190748,-0.78,4.94,0.06,0.06,16859784200,0.06,0.06,16859784200 +PLUS K방산,449450,26,52620,5,-480,-0.90,311039,2737475,21700000,311039,-0.90,11.36,1.43,1.43,16504551615,1.45,1.45,16504551615 +KODEX 인버스,114800,27,3750,5,-25,-0.66,4300423,29465736,172800000,4300423,-0.66,14.59,2.49,2.49,16168047800,2.50,2.50,16168047800 +우진엔텍,457550,28,30400,2,800,2.70,510237,2617801,9271339,510237,2.70,19.49,5.50,5.50,16005444200,5.68,5.68,16005444200 +한전KPS,051600,29,58900,5,-100,-0.17,265744,1650856,45000000,265744,-0.17,16.10,0.59,0.59,15978223200,0.60,0.60,15978223200 +한화시스템,272210,30,65900,5,-2700,-3.94,232582,2542494,188919389,232582,-3.94,9.15,0.12,0.12,15419461200,0.12,0.12,15419461200 diff --git a/top30/20250620/top30-tv-20250620-092001.csv b/top30/20250620/top30-tv-20250620-092001.csv new file mode 100644 index 000000000000..ee726262df8d --- /dev/null +++ b/top30/20250620/top30-tv-20250620-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,253000,2,7000,2.85,574771,2317796,728002365,574771,2.85,24.80,0.08,0.08,145129575500,0.08,0.08,145129575500 +두산에너빌리티,034020,2,58700,5,-2300,-3.77,1813376,7994191,640561146,1813376,-3.77,22.68,0.28,0.28,107975653050,0.29,0.29,107975653050 +KODEX 레버리지,122630,3,21570,2,90,0.42,4457682,23060796,119350000,4457682,0.42,19.33,3.73,3.73,96330572089,3.74,3.74,96330572089 +삼성전자,005930,4,59300,2,100,0.17,1556895,16876278,5919637922,1556895,0.17,9.23,0.03,0.03,92354231200,0.03,0.03,92354231200 +KODEX 200선물인버스2X,252670,5,1536,5,-7,-0.45,55100159,245081008,921500000,55100159,-0.45,22.48,5.98,5.98,84509655065,5.97,5.97,84509655065 +NAVER,035420,6,247500,5,-4500,-1.79,326702,3810468,158437008,326702,-1.79,8.57,0.21,0.21,81297844000,0.21,0.21,81297844000 +카카오뱅크,323410,7,31050,2,2950,10.50,2295652,1444977,476989437,2295652,10.50,158.87,0.48,0.48,73086316300,0.49,0.49,73086316300 +우리기술,032820,8,4055,5,-340,-7.74,15225142,135827488,165530656,15225142,-7.74,11.21,9.20,9.20,69409019853,10.34,10.34,69409019853 +현대로템,064350,9,210000,5,-2000,-0.94,313379,1562014,109142293,313379,-0.94,20.06,0.29,0.29,66541584000,0.29,0.29,66541584000 +두산퓨얼셀,336260,10,23800,2,4400,22.68,2476832,505336,65493726,2476832,22.68,490.14,3.78,3.78,57760552250,3.71,3.71,57760552250 +대한전선,001440,11,16770,2,740,4.62,3241276,1374451,186447300,3241276,4.62,235.82,1.74,1.74,55040826600,1.76,1.76,55040826600 +KODEX 코스닥150레버리지,233740,12,8055,2,90,1.13,6845020,23899024,249500000,6845020,1.13,28.64,2.74,2.74,54894390919,2.73,2.73,54894390919 +한전기술,052690,13,107600,5,-6400,-5.61,471541,827910,38220000,471541,-5.61,56.96,1.23,1.23,52964488400,1.29,1.29,52964488400 +오르비텍,046120,14,4260,2,325,8.26,11697223,15466013,27449486,11697223,8.26,75.63,42.61,42.61,50847747028,43.48,43.48,50847747028 +KODEX 200,069500,15,40175,2,95,0.24,1117033,11440487,164350000,1117033,0.24,9.76,0.68,0.68,44908567213,0.68,0.68,44908567213 +아모레퍼시픽,090430,16,143500,2,10200,7.65,310138,328718,58492759,310138,7.65,94.35,0.53,0.53,43738408900,0.52,0.52,43738408900 +카카오,035720,17,59900,5,-500,-0.83,728105,14753547,441766501,728105,-0.83,4.94,0.16,0.16,43608073450,0.16,0.16,43608073450 +코나아이,052400,18,73000,5,-8000,-9.88,567947,822598,14563291,567947,-9.88,69.04,3.90,3.90,41604596950,3.91,3.91,41604596950 +한텍,098070,19,39050,5,-450,-1.14,994527,648544,11121141,994527,-1.14,153.35,8.94,8.94,39927418825,9.19,9.19,39927418825 +삼성중공업,010140,20,16670,5,-770,-4.42,2330228,10001704,880000000,2330228,-4.42,23.30,0.26,0.26,39267501285,0.27,0.27,39267501285 +실리콘투,257720,21,58200,2,2600,4.68,651461,784471,61171908,651461,4.68,83.04,1.06,1.06,37868558450,1.06,1.06,37868558450 +레인보우로보틱스,277810,22,287500,2,14500,5.31,133209,142451,19399858,133209,5.31,93.51,0.69,0.69,37796094000,0.68,0.68,37796094000 +풍산,103140,23,124200,5,-2300,-1.82,264371,3133893,28024278,264371,-1.82,8.44,0.94,0.94,33679290500,0.97,0.97,33679290500 +LS마린솔루션,060370,24,32350,2,1850,6.07,983995,678841,32668854,983995,6.07,144.95,3.01,3.01,32672912675,3.09,3.09,32672912675 +한화오션,042660,25,87200,5,-2000,-2.24,361390,3862329,306413394,361390,-2.24,9.36,0.12,0.12,31805772650,0.12,0.12,31805772650 +PLUS K방산,449450,26,52630,5,-470,-0.89,574608,2737475,21700000,574608,-0.89,20.99,2.65,2.65,30361590248,2.66,2.66,30361590248 +로보티즈,108490,27,64400,2,7600,13.38,483299,706141,13212660,483299,13.38,68.44,3.66,3.66,29523713300,3.47,3.47,29523713300 +LIG넥스원,079550,28,612000,2,19000,3.20,46672,162655,22000000,46672,3.20,28.69,0.21,0.21,28340061000,0.21,0.21,28340061000 +카카오페이,377300,29,61800,2,500,0.82,396319,2729586,134696682,396319,0.82,14.52,0.29,0.29,24689715000,0.30,0.30,24689715000 +범한퓨얼셀,382900,30,20250,2,2350,13.13,1194810,69282,8761000,1194810,13.13,1724.56,13.64,13.64,24114656440,13.59,13.59,24114656440 diff --git a/top30/20250620/top30-tv-20250620-093001.csv b/top30/20250620/top30-tv-20250620-093001.csv new file mode 100644 index 000000000000..31c20406f9d9 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,252000,2,6000,2.44,716207,2317796,728002365,716207,2.44,30.90,0.10,0.10,180872067750,0.10,0.10,180872067750 +두산에너빌리티,034020,2,59000,5,-2000,-3.28,2692909,7994191,640561146,2692909,-3.28,33.69,0.42,0.42,159426408650,0.42,0.42,159426408650 +삼성전자,005930,3,59350,2,150,0.25,2236348,16876278,5919637922,2236348,0.25,13.25,0.04,0.04,132710084600,0.04,0.04,132710084600 +KODEX 레버리지,122630,4,21475,5,-5,-0.02,5599428,23060796,119350000,5599428,-0.02,24.28,4.69,4.69,120891969474,4.72,4.72,120891969474 +KODEX 200선물인버스2X,252670,5,1543,3,0,0.00,70667305,245081008,921500000,70667305,0.00,28.83,7.67,7.67,108471045529,7.63,7.63,108471045529 +NAVER,035420,6,247000,5,-5000,-1.98,434234,3810468,158437008,434234,-1.98,11.40,0.27,0.27,107805055500,0.28,0.28,107805055500 +우리기술,032820,7,4110,5,-285,-6.48,22162011,135827488,165530656,22162011,-6.48,16.32,13.39,13.39,98246285104,14.44,14.44,98246285104 +카카오뱅크,323410,8,30250,2,2150,7.65,2921897,1444977,476989437,2921897,7.65,202.21,0.61,0.61,92241917025,0.64,0.64,92241917025 +현대로템,064350,9,206000,5,-6000,-2.83,375500,1562014,109142293,375500,-2.83,24.04,0.34,0.34,79380120250,0.35,0.35,79380120250 +아모레퍼시픽,090430,10,145900,2,12600,9.45,543924,328718,58492759,543924,9.45,165.47,0.93,0.93,77696181650,0.91,0.91,77696181650 +두산퓨얼셀,336260,11,22950,2,3550,18.30,2956198,505336,65493726,2956198,18.30,585.00,4.51,4.51,69048530150,4.59,4.59,69048530150 +KODEX 코스닥150레버리지,233740,12,7975,2,10,0.13,8589316,23899024,249500000,8589316,0.13,35.94,3.44,3.44,68854654520,3.46,3.46,68854654520 +대한전선,001440,13,16480,2,450,2.81,3918551,1374451,186447300,3918551,2.81,285.10,2.10,2.10,66218888600,2.16,2.16,66218888600 +한전기술,052690,14,109200,5,-4800,-4.21,585107,827910,38220000,585107,-4.21,70.67,1.53,1.53,65274643350,1.56,1.56,65274643350 +카카오,035720,15,59200,5,-1200,-1.99,1054651,14753547,441766501,1054651,-1.99,7.15,0.24,0.24,63004140800,0.24,0.24,63004140800 +삼성중공업,010140,16,16500,5,-940,-5.39,3536547,10001704,880000000,3536547,-5.39,35.36,0.40,0.40,59285855005,0.41,0.41,59285855005 +코나아이,052400,17,69900,5,-11100,-13.70,815151,822598,14563291,815151,-13.70,99.09,5.60,5.60,58936290200,5.79,5.79,58936290200 +오르비텍,046120,18,4215,2,280,7.12,13231891,15466013,27449486,13231891,7.12,85.55,48.20,48.20,57258125979,49.49,49.49,57258125979 +KODEX 200,069500,19,40080,3,0,0.00,1359584,11440487,164350000,1359584,0.00,11.88,0.83,0.83,54639804694,0.83,0.83,54639804694 +로보티즈,108490,20,63500,2,6700,11.80,817884,706141,13212660,817884,11.80,115.82,6.19,6.19,50683676400,6.04,6.04,50683676400 +한화오션,042660,21,87000,5,-2200,-2.47,559091,3862329,306413394,559091,-2.47,14.48,0.18,0.18,48960695100,0.18,0.18,48960695100 +레인보우로보틱스,277810,22,284500,2,11500,4.21,171835,142451,19399858,171835,4.21,120.63,0.89,0.89,48777213250,0.88,0.88,48777213250 +실리콘투,257720,23,58300,2,2700,4.86,830459,784471,61171908,830459,4.86,105.86,1.36,1.36,48305932750,1.35,1.35,48305932750 +토니모리,214420,24,13320,2,2560,23.79,3642209,528792,24054799,3642209,23.79,688.78,15.14,15.14,45478287240,14.19,14.19,45478287240 +한텍,098070,25,38550,5,-950,-2.41,1084245,648544,11121141,1084245,-2.41,167.18,9.75,9.75,43412432375,10.13,10.13,43412432375 +LS마린솔루션,060370,26,31650,2,1150,3.77,1240852,678841,32668854,1240852,3.77,182.79,3.80,3.80,40836898550,3.95,3.95,40836898550 +풍산,103140,27,124000,5,-2500,-1.98,311770,3133893,28024278,311770,-1.98,9.95,1.11,1.11,39603582500,1.14,1.14,39603582500 +PLUS K방산,449450,28,51920,5,-1180,-2.22,750030,2737475,21700000,750030,-2.22,27.40,3.46,3.46,39519364289,3.51,3.51,39519364289 +LIG넥스원,079550,29,606000,2,13000,2.19,59123,162655,22000000,59123,2.19,36.35,0.27,0.27,35877564000,0.27,0.27,35877564000 +한화시스템,272210,30,64700,5,-3900,-5.69,524554,2542494,188919389,524554,-5.69,20.63,0.28,0.28,34517104350,0.28,0.28,34517104350 diff --git a/top30/20250620/top30-tv-20250620-094001.csv b/top30/20250620/top30-tv-20250620-094001.csv new file mode 100644 index 000000000000..fd530429caa2 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,251750,2,5750,2.34,786234,2317796,728002365,786234,2.34,33.92,0.11,0.11,198505083750,0.11,0.11,198505083750 +두산에너빌리티,034020,2,59300,5,-1700,-2.79,3159568,7994191,640561146,3159568,-2.79,39.52,0.49,0.49,187090696850,0.49,0.49,187090696850 +삼성전자,005930,3,59400,2,200,0.34,2550412,16876278,5919637922,2550412,0.34,15.11,0.04,0.04,151361960300,0.04,0.04,151361960300 +KODEX 레버리지,122630,4,21540,2,60,0.28,6313939,23060796,119350000,6313939,0.28,27.38,5.29,5.29,136274550155,5.30,5.30,136274550155 +NAVER,035420,5,247500,5,-4500,-1.79,508650,3810468,158437008,508650,-1.79,13.35,0.32,0.32,126129736750,0.32,0.32,126129736750 +KODEX 200선물인버스2X,252670,6,1538,5,-5,-0.32,79277580,245081008,921500000,79277580,-0.32,32.35,8.60,8.60,121725914480,8.59,8.59,121725914480 +카카오뱅크,323410,7,30350,2,2250,8.01,3474700,1444977,476989437,3474700,8.01,240.47,0.73,0.73,108863683525,0.75,0.75,108863683525 +우리기술,032820,8,4200,5,-195,-4.44,24568452,135827488,165530656,24568452,-4.44,18.09,14.84,14.84,108265021870,15.57,15.57,108265021870 +현대로템,064350,9,210000,5,-2000,-0.94,441703,1562014,109142293,441703,-0.94,28.28,0.40,0.40,93211150000,0.41,0.41,93211150000 +아모레퍼시픽,090430,10,143600,2,10300,7.73,651007,328718,58492759,651007,7.73,198.04,1.11,1.11,93157048550,1.11,1.11,93157048550 +카카오,035720,11,59300,5,-1100,-1.82,1371668,14753547,441766501,1371668,-1.82,9.30,0.31,0.31,81678240850,0.31,0.31,81678240850 +두산퓨얼셀,336260,12,22550,2,3150,16.24,3419576,505336,65493726,3419576,16.24,676.69,5.22,5.22,79535436275,5.39,5.39,79535436275 +한전기술,052690,13,110600,5,-3400,-2.98,695293,827910,38220000,695293,-2.98,83.98,1.82,1.82,77452468600,1.83,1.83,77452468600 +로보티즈,108490,14,65000,2,8200,14.44,1218356,706141,13212660,1218356,14.44,172.54,9.22,9.22,76639502050,8.92,8.92,76639502050 +레인보우로보틱스,277810,15,292500,2,19500,7.14,267616,142451,19399858,267616,7.14,187.87,1.38,1.38,76628614500,1.35,1.35,76628614500 +KODEX 코스닥150레버리지,233740,16,7975,2,10,0.13,9552417,23899024,249500000,9552417,0.13,39.97,3.83,3.83,76546287428,3.85,3.85,76546287428 +대한전선,001440,17,16600,2,570,3.56,4337289,1374451,186447300,4337289,3.56,315.57,2.33,2.33,73131938265,2.36,2.36,73131938265 +삼성중공업,010140,18,16600,5,-840,-4.82,4371669,10001704,880000000,4371669,-4.82,43.71,0.50,0.50,73103959095,0.50,0.50,73103959095 +오르비텍,046120,19,4440,2,505,12.83,16581682,15466013,27449486,16581682,12.83,107.21,60.41,60.41,72093737565,59.15,59.15,72093737565 +코나아이,052400,20,71100,5,-9900,-12.22,900856,822598,14563291,900856,-12.22,109.51,6.19,6.19,64981102950,6.28,6.28,64981102950 +KODEX 200,069500,21,40150,2,70,0.17,1524336,11440487,164350000,1524336,0.17,13.32,0.93,0.93,61250425352,0.93,0.93,61250425352 +토니모리,214420,22,13020,2,2260,21.00,4741941,528792,24054799,4741941,21.00,896.75,19.71,19.71,60023456490,19.16,19.16,60023456490 +한화오션,042660,23,88400,5,-800,-0.90,679901,3862329,306413394,679901,-0.90,17.60,0.22,0.22,59548521650,0.22,0.22,59548521650 +실리콘투,257720,24,57000,2,1400,2.52,978107,784471,61171908,978107,2.52,124.68,1.60,1.60,56807490000,1.63,1.63,56807490000 +PLUS K방산,449450,25,52580,5,-520,-0.98,924614,2737475,21700000,924614,-0.98,33.78,4.26,4.26,48658209870,4.26,4.26,48658209870 +한텍,098070,26,39050,5,-450,-1.14,1141805,648544,11121141,1141805,-1.14,176.06,10.27,10.27,45668732450,10.52,10.52,45668732450 +풍산,103140,27,126700,2,200,0.16,343942,3133893,28024278,343942,0.16,10.97,1.23,1.23,43626587650,1.23,1.23,43626587650 +LS마린솔루션,060370,28,31550,2,1050,3.44,1312261,678841,32668854,1312261,3.44,193.31,4.02,4.02,43074772475,4.18,4.18,43074772475 +한화시스템,272210,29,65600,5,-3000,-4.37,638883,2542494,188919389,638883,-4.37,25.13,0.34,0.34,41977864900,0.34,0.34,41977864900 +LIG넥스원,079550,30,611000,2,18000,3.04,68983,162655,22000000,68983,3.04,42.41,0.31,0.31,41903312500,0.31,0.31,41903312500 diff --git a/top30/20250620/top30-tv-20250620-095001.csv b/top30/20250620/top30-tv-20250620-095001.csv new file mode 100644 index 000000000000..984a1b6a5aed --- /dev/null +++ b/top30/20250620/top30-tv-20250620-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,252000,2,6000,2.44,847891,2317796,728002365,847891,2.44,36.58,0.12,0.12,214064819250,0.12,0.12,214064819250 +두산에너빌리티,034020,2,59600,5,-1400,-2.30,3476234,7994191,640561146,3476234,-2.30,43.48,0.54,0.54,205995676550,0.54,0.54,205995676550 +삼성전자,005930,3,59400,2,200,0.34,2952111,16876278,5919637922,2952111,0.34,17.49,0.05,0.05,175223248900,0.05,0.05,175223248900 +KODEX 레버리지,122630,4,21640,2,160,0.74,7718516,23060796,119350000,7718516,0.74,33.47,6.47,6.47,166655816141,6.45,6.45,166655816141 +NAVER,035420,5,249500,5,-2500,-0.99,617618,3810468,158437008,617618,-0.99,16.21,0.39,0.39,153341849000,0.39,0.39,153341849000 +KODEX 200선물인버스2X,252670,6,1530,5,-13,-0.84,89909144,245081008,921500000,89909144,-0.84,36.69,9.76,9.76,138008943018,9.79,9.79,138008943018 +카카오뱅크,323410,7,30250,2,2150,7.65,3761269,1444977,476989437,3761269,7.65,260.30,0.79,0.79,117563397125,0.81,0.81,117563397125 +우리기술,032820,8,4240,5,-155,-3.53,26324930,135827488,165530656,26324930,-3.53,19.38,15.90,15.90,115686702927,16.48,16.48,115686702927 +현대로템,064350,9,210000,5,-2000,-0.94,479853,1562014,109142293,479853,-0.94,30.72,0.44,0.44,101216504000,0.44,0.44,101216504000 +아모레퍼시픽,090430,10,143600,2,10300,7.73,703066,328718,58492759,703066,7.73,213.88,1.20,1.20,100656756900,1.20,1.20,100656756900 +카카오,035720,11,59900,5,-500,-0.83,1678672,14753547,441766501,1678672,-0.83,11.38,0.38,0.38,100025194150,0.38,0.38,100025194150 +로보티즈,108490,12,65700,2,8900,15.67,1508598,706141,13212660,1508598,15.67,213.64,11.42,11.42,95495522600,11.00,11.00,95495522600 +두산퓨얼셀,336260,13,23050,2,3650,18.81,3843097,505336,65493726,3843097,18.81,760.50,5.87,5.87,89278316150,5.91,5.91,89278316150 +레인보우로보틱스,277810,14,291000,2,18000,6.59,303605,142451,19399858,303605,6.59,213.13,1.56,1.56,87093189250,1.54,1.54,87093189250 +KODEX 코스닥150레버리지,233740,15,8045,2,80,1.00,10679057,23899024,249500000,10679057,1.00,44.68,4.28,4.28,85593810934,4.26,4.26,85593810934 +오르비텍,046120,16,4490,2,555,14.10,19027937,15466013,27449486,19027937,14.10,123.03,69.32,69.32,83122048111,67.44,67.44,83122048111 +한전기술,052690,17,110600,5,-3400,-2.98,733898,827910,38220000,733898,-2.98,88.64,1.92,1.92,81742931650,1.93,1.93,81742931650 +삼성중공업,010140,18,16630,5,-810,-4.64,4864323,10001704,880000000,4864323,-4.64,48.63,0.55,0.55,81306978870,0.56,0.56,81306978870 +대한전선,001440,19,16470,2,440,2.74,4587745,1374451,186447300,4587745,2.74,333.79,2.46,2.46,77287855430,2.52,2.52,77287855430 +KODEX 200,069500,20,40255,2,175,0.44,1790471,11440487,164350000,1790471,0.44,15.65,1.09,1.09,71958662612,1.09,1.09,71958662612 +토니모리,214420,21,12590,2,1830,17.01,5630435,528792,24054799,5630435,17.01,1064.77,23.41,23.41,71284533520,23.54,23.54,71284533520 +한화오션,042660,22,88500,5,-700,-0.78,796384,3862329,306413394,796384,-0.78,20.62,0.26,0.26,69883689150,0.26,0.26,69883689150 +코나아이,052400,23,72000,5,-9000,-11.11,951198,822598,14563291,951198,-11.11,115.63,6.53,6.53,68595333800,6.54,6.54,68595333800 +실리콘투,257720,24,56900,2,1300,2.34,1033298,784471,61171908,1033298,2.34,131.72,1.69,1.69,59950850900,1.72,1.72,59950850900 +PLUS K방산,449450,25,52640,5,-460,-0.87,1080997,2737475,21700000,1080997,-0.87,39.49,4.98,4.98,56885511567,4.98,4.98,56885511567 +풍산,103140,26,127000,2,500,0.40,382354,3133893,28024278,382354,0.40,12.20,1.36,1.36,48500978800,1.36,1.36,48500978800 +한화시스템,272210,27,65400,5,-3200,-4.66,732686,2542494,188919389,732686,-4.66,28.82,0.39,0.39,48134645000,0.39,0.39,48134645000 +한텍,098070,28,39000,5,-500,-1.27,1180767,648544,11121141,1180767,-1.27,182.06,10.62,10.62,47197323025,10.88,10.88,47197323025 +LIG넥스원,079550,29,607000,2,14000,2.36,76138,162655,22000000,76138,2.36,46.81,0.35,0.35,46257979000,0.35,0.35,46257979000 +삐아,451250,30,12360,2,890,7.76,3531702,146749,10089877,3531702,7.76,2406.63,35.00,35.00,45067902015,36.14,36.14,45067902015 diff --git a/top30/20250620/top30-tv-20250620-100001.csv b/top30/20250620/top30-tv-20250620-100001.csv new file mode 100644 index 000000000000..4a41806a2795 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,252500,2,6500,2.64,905006,2317796,728002365,905006,2.64,39.05,0.12,0.12,228468729500,0.12,0.12,228468729500 +두산에너빌리티,034020,2,60300,5,-700,-1.15,3823533,7994191,640561146,3823533,-1.15,47.83,0.60,0.60,226819225300,0.59,0.59,226819225300 +삼성전자,005930,3,59400,2,200,0.34,3321508,16876278,5919637922,3321508,0.34,19.68,0.06,0.06,197188341050,0.06,0.06,197188341050 +KODEX 레버리지,122630,4,21655,2,175,0.81,8868501,23060796,119350000,8868501,0.81,38.46,7.43,7.43,191576569605,7.41,7.41,191576569605 +NAVER,035420,5,250500,5,-1500,-0.60,688123,3810468,158437008,688123,-0.60,18.06,0.43,0.43,170995701250,0.43,0.43,170995701250 +KODEX 200선물인버스2X,252670,6,1530,5,-13,-0.84,95407151,245081008,921500000,95407151,-0.84,38.93,10.35,10.35,146416511896,10.38,10.38,146416511896 +카카오뱅크,323410,7,30100,2,2000,7.12,3907066,1444977,476989437,3907066,7.12,270.39,0.82,0.82,121965864900,0.85,0.85,121965864900 +우리기술,032820,8,4255,5,-140,-3.19,27180650,135827488,165530656,27180650,-3.19,20.01,16.42,16.42,119295727595,16.94,16.94,119295727595 +카카오,035720,9,60400,3,0,0.00,1963059,14753547,441766501,1963059,0.00,13.31,0.44,0.44,117131629800,0.44,0.44,117131629800 +로보티즈,108490,10,65200,2,8400,14.79,1806259,706141,13212660,1806259,14.79,255.79,13.67,13.67,115114205250,13.36,13.36,115114205250 +현대로템,064350,11,211000,5,-1000,-0.47,518697,1562014,109142293,518697,-0.47,33.21,0.48,0.48,109442501500,0.48,0.48,109442501500 +아모레퍼시픽,090430,12,142600,2,9300,6.98,752820,328718,58492759,752820,6.98,229.02,1.29,1.29,107776556200,1.29,1.29,107776556200 +레인보우로보틱스,277810,13,289500,2,16500,6.04,333408,142451,19399858,333408,6.04,234.05,1.72,1.72,95783918000,1.71,1.71,95783918000 +두산퓨얼셀,336260,14,23250,2,3850,19.85,4049711,505336,65493726,4049711,19.85,801.39,6.18,6.18,94047801350,6.18,6.18,94047801350 +KODEX 코스닥150레버리지,233740,15,8062,2,97,1.22,11527508,23899024,249500000,11527508,1.22,48.23,4.62,4.62,92424162994,4.59,4.59,92424162994 +삼성중공업,010140,16,16680,5,-760,-4.36,5261458,10001704,880000000,5261458,-4.36,52.61,0.60,0.60,87908078960,0.60,0.60,87908078960 +오르비텍,046120,17,4425,2,490,12.45,19906304,15466013,27449486,19906304,12.45,128.71,72.52,72.52,86984630433,71.61,71.61,86984630433 +한전기술,052690,18,112100,5,-1900,-1.67,776045,827910,38220000,776045,-1.67,93.74,2.03,2.03,86431045750,2.02,2.02,86431045750 +KODEX 200,069500,19,40260,2,180,0.45,2009828,11440487,164350000,2009828,0.45,17.57,1.22,1.22,80792954781,1.22,1.22,80792954781 +대한전선,001440,20,16490,2,460,2.87,4758629,1374451,186447300,4758629,2.87,346.22,2.55,2.55,80103041875,2.61,2.61,80103041875 +토니모리,214420,21,12630,2,1870,17.38,6011211,528792,24054799,6011211,17.38,1136.78,24.99,24.99,76107629225,25.05,25.05,76107629225 +한화오션,042660,22,88800,5,-400,-0.45,839490,3862329,306413394,839490,-0.45,21.74,0.27,0.27,73705052650,0.27,0.27,73705052650 +코나아이,052400,23,71700,5,-9300,-11.48,976799,822598,14563291,976799,-11.48,118.75,6.71,6.71,70433908900,6.75,6.75,70433908900 +실리콘투,257720,24,56300,2,700,1.26,1086296,784471,61171908,1086296,1.26,138.47,1.78,1.78,62954783100,1.83,1.83,62954783100 +PLUS K방산,449450,25,52800,5,-300,-0.56,1156308,2737475,21700000,1156308,-0.56,42.24,5.33,5.33,60857682725,5.31,5.31,60857682725 +풍산,103140,26,127500,2,1000,0.79,404097,3133893,28024278,404097,0.79,12.89,1.44,1.44,51268191700,1.43,1.43,51268191700 +한화시스템,272210,27,65600,5,-3000,-4.37,773517,2542494,188919389,773517,-4.37,30.42,0.41,0.41,50808179050,0.41,0.41,50808179050 +LIG넥스원,079550,28,609000,2,16000,2.70,81774,162655,22000000,81774,2.70,50.27,0.37,0.37,49689882500,0.37,0.37,49689882500 +한텍,098070,29,38750,5,-750,-1.90,1210152,648544,11121141,1210152,-1.90,186.60,10.88,10.88,48337334475,11.22,11.22,48337334475 +한국화장품,123690,30,9330,2,2050,28.16,5165525,77146,16068000,5165525,28.16,6695.78,32.15,32.15,47612111240,31.76,31.76,47612111240 diff --git a/top30/20250620/top30-tv-20250620-101001.csv b/top30/20250620/top30-tv-20250620-101001.csv new file mode 100644 index 000000000000..593141cc01bc --- /dev/null +++ b/top30/20250620/top30-tv-20250620-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,252500,2,6500,2.64,1020246,2317796,728002365,1020246,2.64,44.02,0.14,0.14,257558362000,0.14,0.14,257558362000 +두산에너빌리티,034020,2,60300,5,-700,-1.15,4156983,7994191,640561146,4156983,-1.15,52.00,0.65,0.65,246966987700,0.64,0.64,246966987700 +KODEX 레버리지,122630,3,21710,2,230,1.07,10351194,23060796,119350000,10351194,1.07,44.89,8.67,8.67,223812646771,8.64,8.64,223812646771 +삼성전자,005930,4,59400,2,200,0.34,3472605,16876278,5919637922,3472605,0.34,20.58,0.06,0.06,206165590450,0.06,0.06,206165590450 +NAVER,035420,5,252000,3,0,0.00,799774,3810468,158437008,799774,0.00,20.99,0.50,0.50,199146608000,0.50,0.50,199146608000 +KODEX 200선물인버스2X,252670,6,1525,5,-18,-1.17,111345373,245081008,921500000,111345373,-1.17,45.43,12.08,12.08,170690482653,12.15,12.15,170690482653 +카카오,035720,7,60900,2,500,0.83,2517356,14753547,441766501,2517356,0.83,17.06,0.57,0.57,150813940600,0.56,0.56,150813940600 +우리기술,032820,8,4230,5,-165,-3.75,29007965,135827488,165530656,29007965,-3.75,21.36,17.52,17.52,127125772052,18.16,18.16,127125772052 +카카오뱅크,323410,9,30200,2,2100,7.47,4075558,1444977,476989437,4075558,7.47,282.05,0.85,0.85,127049153250,0.88,0.88,127049153250 +로보티즈,108490,10,63800,2,7000,12.32,1978989,706141,13212660,1978989,12.32,280.25,14.98,14.98,126229938150,14.97,14.97,126229938150 +현대로템,064350,11,213500,2,1500,0.71,547963,1562014,109142293,547963,0.71,35.08,0.50,0.50,115662278750,0.50,0.50,115662278750 +아모레퍼시픽,090430,12,142900,2,9600,7.20,793612,328718,58492759,793612,7.20,241.43,1.36,1.36,113598605550,1.36,1.36,113598605550 +레인보우로보틱스,277810,13,288500,2,15500,5.68,355141,142451,19399858,355141,5.68,249.31,1.83,1.83,102059600250,1.82,1.82,102059600250 +KODEX 코스닥150레버리지,233740,14,8055,2,90,1.13,12465649,23899024,249500000,12465649,1.13,52.16,5.00,5.00,100001043016,4.98,4.98,100001043016 +두산퓨얼셀,336260,15,23100,2,3700,19.07,4194380,505336,65493726,4194380,19.07,830.02,6.40,6.40,97381317975,6.44,6.44,97381317975 +삼성중공업,010140,16,16840,5,-600,-3.44,5694333,10001704,880000000,5694333,-3.44,56.93,0.65,0.65,95168968885,0.64,0.64,95168968885 +한전기술,052690,17,111000,5,-3000,-2.63,838407,827910,38220000,838407,-2.63,101.27,2.19,2.19,93415200000,2.20,2.20,93415200000 +KODEX 200,069500,18,40315,2,235,0.59,2257355,11440487,164350000,2257355,0.59,19.73,1.37,1.37,90777722289,1.37,1.37,90777722289 +오르비텍,046120,19,4320,2,385,9.78,20675896,15466013,27449486,20675896,9.78,133.69,75.32,75.32,90310171428,76.16,76.16,90310171428 +한화오션,042660,20,89700,2,500,0.56,957483,3862329,306413394,957483,0.56,24.79,0.31,0.31,84260148600,0.31,0.31,84260148600 +토니모리,214420,21,12860,2,2100,19.52,6483369,528792,24054799,6483369,19.52,1226.07,26.95,26.95,82196499695,26.57,26.57,82196499695 +대한전선,001440,22,16460,2,430,2.68,4870144,1374451,186447300,4870144,2.68,354.33,2.61,2.61,81938800640,2.67,2.67,81938800640 +코나아이,052400,23,70900,5,-10100,-12.47,1012944,822598,14563291,1012944,-12.47,123.14,6.96,6.96,73003801150,7.07,7.07,73003801150 +PLUS K방산,449450,24,53335,2,235,0.44,1300825,2737475,21700000,1300825,0.44,47.52,5.99,5.99,68531931843,5.92,5.92,68531931843 +풍산,103140,25,133200,2,6700,5.30,534830,3133893,28024278,534830,5.30,17.07,1.91,1.91,68373644150,1.83,1.83,68373644150 +실리콘투,257720,26,56000,2,400,0.72,1181180,784471,61171908,1181180,0.72,150.57,1.93,1.93,68282078250,1.99,1.99,68282078250 +한화시스템,272210,27,66400,5,-2200,-3.21,839048,2542494,188919389,839048,-3.21,33.00,0.44,0.44,55133378250,0.44,0.44,55133378250 +LIG넥스원,079550,28,616000,2,23000,3.88,86845,162655,22000000,86845,3.88,53.39,0.39,0.39,52799496500,0.39,0.39,52799496500 +KODEX 인버스,114800,29,3755,5,-20,-0.53,13518088,29465736,172800000,13518088,-0.53,45.88,7.82,7.82,50820867247,7.83,7.83,50820867247 +한국화장품,123690,30,9460,1,2180,29.95,5454802,77146,16068000,5454802,29.95,7070.75,33.95,33.95,50343313770,33.12,33.12,50343313770 diff --git a/top30/20250620/top30-tv-20250620-102001.csv b/top30/20250620/top30-tv-20250620-102001.csv new file mode 100644 index 000000000000..facc180067e8 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,252500,2,6500,2.64,1080417,2317796,728002365,1080417,2.64,46.61,0.15,0.15,272702412250,0.15,0.15,272702412250 +두산에너빌리티,034020,2,60200,5,-800,-1.31,4359375,7994191,640561146,4359375,-1.31,54.53,0.68,0.68,259126529450,0.67,0.67,259126529450 +KODEX 레버리지,122630,3,21745,2,265,1.23,11459853,23060796,119350000,11459853,1.23,49.69,9.60,9.60,247864539802,9.55,9.55,247864539802 +삼성전자,005930,4,59500,2,300,0.51,3856119,16876278,5919637922,3856119,0.51,22.85,0.07,0.07,228965130850,0.07,0.07,228965130850 +NAVER,035420,5,252500,2,500,0.20,866798,3810468,158437008,866798,0.20,22.75,0.55,0.55,216061755500,0.54,0.54,216061755500 +카카오,035720,6,61400,2,1000,1.66,3414898,14753547,441766501,3414898,1.66,23.15,0.77,0.77,206027279500,0.76,0.76,206027279500 +KODEX 200선물인버스2X,252670,7,1522,5,-21,-1.36,121153233,245081008,921500000,121153233,-1.36,49.43,13.15,13.15,185664665754,13.24,13.24,185664665754 +카카오뱅크,323410,8,30450,2,2350,8.36,4264144,1444977,476989437,4264144,8.36,295.10,0.89,0.89,132774239325,0.91,0.91,132774239325 +우리기술,032820,9,4220,5,-175,-3.98,29911650,135827488,165530656,29911650,-3.98,22.02,18.07,18.07,130955097107,18.75,18.75,130955097107 +로보티즈,108490,10,63600,2,6800,11.97,2052006,706141,13212660,2052006,11.97,290.59,15.53,15.53,130889005000,15.58,15.58,130889005000 +현대로템,064350,11,213000,2,1000,0.47,578435,1562014,109142293,578435,0.47,37.03,0.53,0.53,122127481250,0.53,0.53,122127481250 +아모레퍼시픽,090430,12,142600,2,9300,6.98,826124,328718,58492759,826124,6.98,251.32,1.41,1.41,118224480650,1.42,1.42,118224480650 +레인보우로보틱스,277810,13,287500,2,14500,5.31,369149,142451,19399858,369149,5.31,259.14,1.90,1.90,106086478750,1.90,1.90,106086478750 +KODEX 코스닥150레버리지,233740,14,8090,2,125,1.57,13081930,23899024,249500000,13081930,1.57,54.74,5.24,5.24,104975031015,5.20,5.20,104975031015 +삼성중공업,010140,15,16760,5,-680,-3.90,6032588,10001704,880000000,6032588,-3.90,60.32,0.69,0.69,100837783695,0.68,0.68,100837783695 +두산퓨얼셀,336260,16,22950,2,3550,18.30,4300015,505336,65493726,4300015,18.30,850.92,6.57,6.57,99821096950,6.64,6.64,99821096950 +한전기술,052690,17,110500,5,-3500,-3.07,876913,827910,38220000,876913,-3.07,105.92,2.29,2.29,97673532550,2.31,2.31,97673532550 +KODEX 200,069500,18,40350,2,270,0.67,2374611,11440487,164350000,2374611,0.67,20.76,1.44,1.44,95501941223,1.44,1.44,95501941223 +한화오션,042660,19,90000,2,800,0.90,1069044,3862329,306413394,1069044,0.90,27.68,0.35,0.35,94252627150,0.34,0.34,94252627150 +오르비텍,046120,20,4355,2,420,10.67,21120226,15466013,27449486,21120226,10.67,136.56,76.94,76.94,92228370898,77.15,77.15,92228370898 +토니모리,214420,21,12570,2,1810,16.82,6749180,528792,24054799,6749180,16.82,1276.34,28.06,28.06,85570696060,28.30,28.30,85570696060 +대한전선,001440,22,16380,2,350,2.18,5088804,1374451,186447300,5088804,2.18,370.24,2.73,2.73,85526682405,2.80,2.80,85526682405 +풍산,103140,23,130400,2,3900,3.08,650531,3133893,28024278,650531,3.08,20.76,2.32,2.32,83557874750,2.29,2.29,83557874750 +PLUS K방산,449450,24,53260,2,160,0.30,1505453,2737475,21700000,1505453,0.30,54.99,6.94,6.94,79396722130,6.87,6.87,79396722130 +코나아이,052400,25,71200,5,-9800,-12.10,1047446,822598,14563291,1047446,-12.10,127.33,7.19,7.19,75434187750,7.27,7.27,75434187750 +실리콘투,257720,26,55800,2,200,0.36,1239588,784471,61171908,1239588,0.36,158.02,2.03,2.03,71547691950,2.10,2.10,71547691950 +한화시스템,272210,27,66000,5,-2600,-3.79,910631,2542494,188919389,910631,-3.79,35.82,0.48,0.48,59854544900,0.48,0.48,59854544900 +LIG넥스원,079550,28,610000,2,17000,2.87,94909,162655,22000000,94909,2.87,58.35,0.43,0.43,57716543000,0.43,0.43,57716543000 +카카오페이,377300,29,64100,2,2800,4.57,926417,2729586,134696682,926417,4.57,33.94,0.69,0.69,57711623550,0.67,0.67,57711623550 +한국화장품,123690,30,9420,2,2140,29.40,6198792,77146,16068000,6198792,29.40,8035.14,38.58,38.58,57342192545,37.88,37.88,57342192545 diff --git a/top30/20250620/top30-tv-20250620-103002.csv b/top30/20250620/top30-tv-20250620-103002.csv new file mode 100644 index 000000000000..4b9474fbfd14 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,251000,2,5000,2.03,1119322,2317796,728002365,1119322,2.03,48.29,0.15,0.15,282489987250,0.15,0.15,282489987250 +두산에너빌리티,034020,2,60100,5,-900,-1.48,4538034,7994191,640561146,4538034,-1.48,56.77,0.71,0.71,269903870750,0.70,0.70,269903870750 +KODEX 레버리지,122630,3,21690,2,210,0.98,12019658,23060796,119350000,12019658,0.98,52.12,10.07,10.07,260012573052,10.04,10.04,260012573052 +삼성전자,005930,4,59350,2,150,0.25,4039630,16876278,5919637922,4039630,0.25,23.94,0.07,0.07,239868087750,0.07,0.07,239868087750 +NAVER,035420,5,252250,2,250,0.10,901245,3810468,158437008,901245,0.10,23.65,0.57,0.57,224729116000,0.56,0.56,224729116000 +카카오,035720,6,61200,2,800,1.32,3709494,14753547,441766501,3709494,1.32,25.14,0.84,0.84,224020790050,0.83,0.83,224020790050 +KODEX 200선물인버스2X,252670,7,1526,5,-17,-1.10,126782775,245081008,921500000,126782775,-1.10,51.73,13.76,13.76,194256782834,13.81,13.81,194256782834 +카카오뱅크,323410,8,30300,2,2200,7.83,4377353,1444977,476989437,4377353,7.83,302.94,0.92,0.92,136208429325,0.94,0.94,136208429325 +로보티즈,108490,9,64000,2,7200,12.68,2099842,706141,13212660,2099842,12.68,297.37,15.89,15.89,133960347050,15.84,15.84,133960347050 +우리기술,032820,10,4210,5,-185,-4.21,30342723,135827488,165530656,30342723,-4.21,22.34,18.33,18.33,132778772202,19.05,19.05,132778772202 +현대로템,064350,11,212500,2,500,0.24,594976,1562014,109142293,594976,0.24,38.09,0.55,0.55,125641329500,0.54,0.54,125641329500 +아모레퍼시픽,090430,12,142900,2,9600,7.20,851034,328718,58492759,851034,7.20,258.89,1.45,1.45,121785827300,1.46,1.46,121785827300 +KODEX 코스닥150레버리지,233740,13,8110,2,145,1.82,14416132,23899024,249500000,14416132,1.82,60.32,5.78,5.78,115778062402,5.72,5.72,115778062402 +레인보우로보틱스,277810,14,289000,2,16000,5.86,375598,142451,19399858,375598,5.86,263.67,1.94,1.94,107945390250,1.93,1.93,107945390250 +한화오션,042660,15,90100,2,900,1.01,1211968,3862329,306413394,1211968,1.01,31.38,0.40,0.40,107122816600,0.39,0.39,107122816600 +오르비텍,046120,16,4455,2,520,13.21,24353610,15466013,27449486,24353610,13.21,157.47,88.72,88.72,106823840642,87.35,87.35,106823840642 +삼성중공업,010140,17,16800,5,-640,-3.67,6251816,10001704,880000000,6251816,-3.67,62.51,0.71,0.71,104516320905,0.71,0.71,104516320905 +두산퓨얼셀,336260,18,23300,2,3900,20.10,4450486,505336,65493726,4450486,20.10,880.70,6.80,6.80,103271334175,6.77,6.77,103271334175 +한전기술,052690,19,110400,5,-3600,-3.16,902098,827910,38220000,902098,-3.16,108.96,2.36,2.36,100459561700,2.38,2.38,100459561700 +KODEX 200,069500,20,40285,2,205,0.51,2443732,11440487,164350000,2443732,0.51,21.36,1.49,1.49,98287619763,1.48,1.48,98287619763 +대한전선,001440,21,16400,2,370,2.31,5199981,1374451,186447300,5199981,2.31,378.33,2.79,2.79,87351990440,2.86,2.86,87351990440 +토니모리,214420,22,12500,2,1740,16.17,6887551,528792,24054799,6887551,16.17,1302.51,28.63,28.63,87307982250,29.04,29.04,87307982250 +풍산,103140,23,129500,2,3000,2.37,677420,3133893,28024278,677420,2.37,21.62,2.42,2.42,87048955000,2.40,2.40,87048955000 +PLUS K방산,449450,24,53240,2,140,0.26,1574010,2737475,21700000,1574010,0.26,57.50,7.25,7.25,83044283153,7.19,7.19,83044283153 +코나아이,052400,25,70500,5,-10500,-12.96,1062374,822598,14563291,1062374,-12.96,129.15,7.29,7.29,76489441250,7.45,7.45,76489441250 +실리콘투,257720,26,55800,2,200,0.36,1262680,784471,61171908,1262680,0.36,160.96,2.06,2.06,72837431250,2.13,2.13,72837431250 +피아이이,452450,27,10760,2,280,2.67,6091331,19903424,35826000,6091331,2.67,30.60,17.00,17.00,64678389860,16.78,16.78,64678389860 +한국화장품,123690,28,9310,2,2030,27.88,6911634,77146,16068000,6911634,27.88,8959.16,43.01,43.01,64060013165,42.82,42.82,64060013165 +카카오페이,377300,29,63000,2,1700,2.77,1005362,2729586,134696682,1005362,2.77,36.83,0.75,0.75,62705471900,0.74,0.74,62705471900 +한화시스템,272210,30,65900,5,-2700,-3.94,933915,2542494,188919389,933915,-3.94,36.73,0.49,0.49,61388340550,0.49,0.49,61388340550 diff --git a/top30/20250620/top30-tv-20250620-104002.csv b/top30/20250620/top30-tv-20250620-104002.csv new file mode 100644 index 000000000000..d8ec3e02df55 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,252000,2,6000,2.44,1153247,2317796,728002365,1153247,2.44,49.76,0.16,0.16,291030109750,0.16,0.16,291030109750 +두산에너빌리티,034020,2,60500,5,-500,-0.82,4694478,7994191,640561146,4694478,-0.82,58.72,0.73,0.73,279344115000,0.72,0.72,279344115000 +KODEX 레버리지,122630,3,21730,2,250,1.16,12662761,23060796,119350000,12662761,1.16,54.91,10.61,10.61,273970957227,10.56,10.56,273970957227 +삼성전자,005930,4,59400,2,200,0.34,4129389,16876278,5919637922,4129389,0.34,24.47,0.07,0.07,245194885050,0.07,0.07,245194885050 +카카오,035720,5,61100,2,700,1.16,3862433,14753547,441766501,3862433,1.16,26.18,0.87,0.87,233379676450,0.86,0.86,233379676450 +NAVER,035420,6,252000,3,0,0.00,932669,3810468,158437008,932669,0.00,24.48,0.59,0.59,232656109250,0.58,0.58,232656109250 +KODEX 200선물인버스2X,252670,7,1523,5,-20,-1.30,132510907,245081008,921500000,132510907,-1.30,54.07,14.38,14.38,202999355029,14.46,14.46,202999355029 +카카오뱅크,323410,8,30200,2,2100,7.47,4442617,1444977,476989437,4442617,7.47,307.45,0.93,0.93,138181852250,0.96,0.96,138181852250 +로보티즈,108490,9,63600,2,6800,11.97,2141115,706141,13212660,2141115,11.97,303.21,16.21,16.21,136599489350,16.26,16.26,136599489350 +우리기술,032820,10,4222,5,-173,-3.94,30824817,135827488,165530656,30824817,-3.94,22.69,18.62,18.62,134808447846,19.29,19.29,134808447846 +현대로템,064350,11,212000,3,0,0.00,604602,1562014,109142293,604602,0.00,38.71,0.55,0.55,127682406250,0.55,0.55,127682406250 +아모레퍼시픽,090430,12,144600,2,11300,8.48,884562,328718,58492759,884562,8.48,269.09,1.51,1.51,126607950700,1.50,1.50,126607950700 +KODEX 코스닥150레버리지,233740,13,8115,2,150,1.88,15536561,23899024,249500000,15536561,1.88,65.01,6.23,6.23,124879210621,6.17,6.17,124879210621 +한화오션,042660,14,90300,2,1100,1.23,1303951,3862329,306413394,1303951,1.23,33.76,0.43,0.43,115411439250,0.42,0.42,115411439250 +오르비텍,046120,15,4480,2,545,13.85,25246742,15466013,27449486,25246742,13.85,163.24,91.98,91.98,110830560038,90.13,90.13,110830560038 +레인보우로보틱스,277810,16,289000,2,16000,5.86,382571,142451,19399858,382571,5.86,268.56,1.97,1.97,109962911750,1.96,1.96,109962911750 +두산퓨얼셀,336260,17,23700,2,4300,22.16,4720374,505336,65493726,4720374,22.16,934.11,7.21,7.21,109602323700,7.06,7.06,109602323700 +삼성중공업,010140,18,16810,5,-630,-3.61,6465679,10001704,880000000,6465679,-3.61,64.65,0.73,0.73,108106272890,0.73,0.73,108106272890 +KODEX 200,069500,19,40330,2,250,0.62,2570072,11440487,164350000,2570072,0.62,22.46,1.56,1.56,103378181878,1.56,1.56,103378181878 +한전기술,052690,20,111300,5,-2700,-2.37,923477,827910,38220000,923477,-2.37,111.54,2.42,2.42,102831110100,2.42,2.42,102831110100 +풍산,103140,21,130100,2,3600,2.85,693739,3133893,28024278,693739,2.85,22.14,2.48,2.48,89170410300,2.45,2.45,89170410300 +토니모리,214420,22,12550,2,1790,16.64,6972297,528792,24054799,6972297,16.64,1318.53,28.99,28.99,88373130555,29.27,29.27,88373130555 +대한전선,001440,23,16460,2,430,2.68,5256170,1374451,186447300,5256170,2.68,382.42,2.82,2.82,88274981120,2.88,2.88,88274981120 +PLUS K방산,449450,24,53270,2,170,0.32,1621151,2737475,21700000,1621151,0.32,59.22,7.47,7.47,85552913479,7.40,7.40,85552913479 +코나아이,052400,25,70900,5,-10100,-12.47,1081400,822598,14563291,1081400,-12.47,131.46,7.43,7.43,77834243050,7.54,7.54,77834243050 +실리콘투,257720,26,56200,2,600,1.08,1280384,784471,61171908,1280384,1.08,163.22,2.09,2.09,73830349900,2.15,2.15,73830349900 +피아이이,452450,27,10690,2,210,2.00,6791922,19903424,35826000,6791922,2.00,34.12,18.96,18.96,72193576230,18.85,18.85,72193576230 +한화에어로스페이스,012450,28,942000,2,8000,0.86,70558,198303,47296201,70558,0.86,35.58,0.15,0.15,65690202000,0.15,0.15,65690202000 +한국화장품,123690,29,9380,2,2100,28.85,7064174,77146,16068000,7064174,28.85,9156.89,43.96,43.96,65489105310,43.45,43.45,65489105310 +카카오페이,377300,30,62700,2,1400,2.28,1036973,2729586,134696682,1036973,2.28,37.99,0.77,0.77,64690307500,0.77,0.77,64690307500 diff --git a/top30/20250620/top30-tv-20250620-105002.csv b/top30/20250620/top30-tv-20250620-105002.csv new file mode 100644 index 000000000000..73f9396484f0 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,252500,2,6500,2.64,1203168,2317796,728002365,1203168,2.64,51.91,0.17,0.17,303627726500,0.17,0.17,303627726500 +KODEX 레버리지,122630,2,21760,2,280,1.30,14016108,23060796,119350000,14016108,1.30,60.78,11.74,11.74,303429915983,11.68,11.68,303429915983 +두산에너빌리티,034020,3,60500,5,-500,-0.82,4828950,7994191,640561146,4828950,-0.82,60.41,0.75,0.75,287489628700,0.74,0.74,287489628700 +삼성전자,005930,4,59500,2,300,0.51,4275013,16876278,5919637922,4275013,0.51,25.33,0.07,0.07,253847535200,0.07,0.07,253847535200 +카카오,035720,5,61700,2,1300,2.15,4150832,14753547,441766501,4150832,2.15,28.13,0.94,0.94,251143734100,0.92,0.92,251143734100 +NAVER,035420,6,252500,2,500,0.20,961322,3810468,158437008,961322,0.20,25.23,0.61,0.61,239870761000,0.60,0.60,239870761000 +KODEX 200선물인버스2X,252670,7,1522,5,-21,-1.36,145387349,245081008,921500000,145387349,-1.36,59.32,15.78,15.78,222592337610,15.87,15.87,222592337610 +카카오뱅크,323410,8,30350,2,2250,8.01,4506437,1444977,476989437,4506437,8.01,311.87,0.94,0.94,140110343275,0.97,0.97,140110343275 +로보티즈,108490,9,63700,2,6900,12.15,2190727,706141,13212660,2190727,12.15,310.24,16.58,16.58,139754981800,16.60,16.60,139754981800 +우리기술,032820,10,4210,5,-185,-4.21,31231215,135827488,165530656,31231215,-4.21,22.99,18.87,18.87,136522887118,19.59,19.59,136522887118 +아모레퍼시픽,090430,11,145300,2,12000,9.00,944546,328718,58492759,944546,9.00,287.34,1.61,1.61,135306116600,1.59,1.59,135306116600 +현대로템,064350,12,214000,2,2000,0.94,626573,1562014,109142293,626573,0.94,40.11,0.57,0.57,132373458750,0.57,0.57,132373458750 +KODEX 코스닥150레버리지,233740,13,8105,2,140,1.76,16072192,23899024,249500000,16072192,1.76,67.25,6.44,6.44,129230152278,6.39,6.39,129230152278 +한화오션,042660,14,90200,2,1000,1.12,1397343,3862329,306413394,1397343,1.12,36.18,0.46,0.46,123855859650,0.45,0.45,123855859650 +오르비텍,046120,15,4610,2,675,17.15,26382645,15466013,27449486,26382645,17.15,170.58,96.11,96.11,115987133728,91.66,91.66,115987133728 +두산퓨얼셀,336260,16,23200,2,3800,19.59,4897797,505336,65493726,4897797,19.59,969.22,7.48,7.48,113774655450,7.49,7.49,113774655450 +레인보우로보틱스,277810,17,291500,2,18500,6.78,390462,142451,19399858,390462,6.78,274.10,2.01,2.01,112254125250,1.99,1.99,112254125250 +삼성중공업,010140,18,16825,5,-615,-3.53,6661627,10001704,880000000,6661627,-3.53,66.60,0.76,0.76,111402614305,0.75,0.75,111402614305 +KODEX 200,069500,19,40355,2,275,0.69,2699359,11440487,164350000,2699359,0.69,23.59,1.64,1.64,108596059973,1.64,1.64,108596059973 +한전기술,052690,20,110700,5,-3300,-2.89,940294,827910,38220000,940294,-2.89,113.57,2.46,2.46,104698628600,2.47,2.47,104698628600 +풍산,103140,21,131300,2,4800,3.79,730201,3133893,28024278,730201,3.79,23.30,2.61,2.61,93954189500,2.55,2.55,93954189500 +PLUS K방산,449450,22,53485,2,385,0.73,1717204,2737475,21700000,1717204,0.73,62.73,7.91,7.91,90686703821,7.81,7.81,90686703821 +대한전선,001440,23,16520,2,490,3.06,5368349,1374451,186447300,5368349,3.06,390.58,2.88,2.88,90129904945,2.93,2.93,90129904945 +토니모리,214420,24,12720,2,1960,18.22,7065584,528792,24054799,7065584,18.22,1336.17,29.37,29.37,89554978030,29.27,29.27,89554978030 +코나아이,052400,25,70400,5,-10600,-13.09,1098629,822598,14563291,1098629,-13.09,133.56,7.54,7.54,79050355000,7.71,7.71,79050355000 +한화에어로스페이스,012450,26,947000,2,13000,1.39,83772,198303,47296201,83772,1.39,42.24,0.18,0.18,78192721500,0.17,0.17,78192721500 +피아이이,452450,27,10660,2,180,1.72,7106071,19903424,35826000,7106071,1.72,35.70,19.83,19.83,75560640055,19.79,19.79,75560640055 +실리콘투,257720,28,56400,2,800,1.44,1300191,784471,61171908,1300191,1.44,165.74,2.13,2.13,74946579050,2.17,2.17,74946579050 +한국화장품,123690,29,9460,1,2180,29.95,7212950,77146,16068000,7212950,29.95,9349.74,44.89,44.89,66892769555,44.01,44.01,66892769555 +카카오페이,377300,30,63400,2,2100,3.43,1066785,2729586,134696682,1066785,3.43,39.08,0.79,0.79,66572292050,0.78,0.78,66572292050 diff --git a/top30/20250620/top30-tv-20250620-110002.csv b/top30/20250620/top30-tv-20250620-110002.csv new file mode 100644 index 000000000000..f69d02c73f11 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 레버리지,122630,1,21850,2,370,1.72,15256292,23060796,119350000,15256292,1.72,66.16,12.78,12.78,330493038895,12.67,12.67,330493038895 +SK하이닉스,000660,2,253250,2,7250,2.95,1232716,2317796,728002365,1232716,2.95,53.18,0.17,0.17,311102099750,0.17,0.17,311102099750 +두산에너빌리티,034020,3,60200,5,-800,-1.31,4972354,7994191,640561146,4972354,-1.31,62.20,0.78,0.78,296150864650,0.77,0.77,296150864650 +카카오,035720,4,62000,2,1600,2.65,4327358,14753547,441766501,4327358,2.65,29.33,0.98,0.98,262032926250,0.96,0.96,262032926250 +삼성전자,005930,5,59500,2,300,0.51,4398487,16876278,5919637922,4398487,0.51,26.06,0.07,0.07,261192218450,0.07,0.07,261192218450 +NAVER,035420,6,254000,2,2000,0.79,1019640,3810468,158437008,1019640,0.79,26.76,0.64,0.64,254614178750,0.63,0.63,254614178750 +KODEX 200선물인버스2X,252670,7,1515,5,-28,-1.81,159484283,245081008,921500000,159484283,-1.81,65.07,17.31,17.31,243980600348,17.48,17.48,243980600348 +아모레퍼시픽,090430,8,145800,2,12500,9.38,995308,328718,58492759,995308,9.38,302.78,1.70,1.70,142719878700,1.67,1.67,142719878700 +카카오뱅크,323410,9,30300,2,2200,7.83,4551935,1444977,476989437,4551935,7.83,315.02,0.95,0.95,141487561175,0.98,0.98,141487561175 +로보티즈,108490,10,63900,2,7100,12.50,2215374,706141,13212660,2215374,12.50,313.73,16.77,16.77,141328770100,16.74,16.74,141328770100 +현대로템,064350,11,215000,2,3000,1.42,660115,1562014,109142293,660115,1.42,42.26,0.60,0.60,139588931750,0.59,0.59,139588931750 +우리기술,032820,12,4230,5,-165,-3.75,31584373,135827488,165530656,31584373,-3.75,23.25,19.08,19.08,138014643167,19.71,19.71,138014643167 +KODEX 코스닥150레버리지,233740,13,8130,2,165,2.07,16614853,23899024,249500000,16614853,2.07,69.52,6.66,6.66,133639990505,6.59,6.59,133639990505 +한화오션,042660,14,90400,2,1200,1.35,1439363,3862329,306413394,1439363,1.35,37.27,0.47,0.47,127650763250,0.46,0.46,127650763250 +오르비텍,046120,15,4520,2,585,14.87,28188394,15466013,27449486,28188394,14.87,182.26,102.69,102.69,124251493326,100.14,100.14,124251493326 +KODEX 200,069500,16,40440,2,360,0.90,2984363,11440487,164350000,2984363,0.90,26.09,1.82,1.82,120117117300,1.81,1.81,120117117300 +레인보우로보틱스,277810,17,292500,2,19500,7.14,412010,142451,19399858,412010,7.14,289.23,2.12,2.12,118552758750,2.09,2.09,118552758750 +삼성중공업,010140,18,16860,5,-580,-3.33,7014303,10001704,880000000,7014303,-3.33,70.13,0.80,0.80,117348778655,0.79,0.79,117348778655 +두산퓨얼셀,336260,19,23250,2,3850,19.85,4965956,505336,65493726,4965956,19.85,982.70,7.58,7.58,115353073650,7.58,7.58,115353073650 +한전기술,052690,20,110900,5,-3100,-2.72,957646,827910,38220000,957646,-2.72,115.67,2.51,2.51,106627797650,2.52,2.52,106627797650 +풍산,103140,21,130700,2,4200,3.32,753256,3133893,28024278,753256,3.32,24.04,2.69,2.69,96977774650,2.65,2.65,96977774650 +PLUS K방산,449450,22,53650,2,550,1.04,1826661,2737475,21700000,1826661,1.04,66.73,8.42,8.42,96552231783,8.29,8.29,96552231783 +대한전선,001440,23,16480,2,450,2.81,5452537,1374451,186447300,5452537,2.81,396.71,2.92,2.92,91521954435,2.98,2.98,91521954435 +토니모리,214420,24,12600,2,1840,17.10,7159210,528792,24054799,7159210,17.10,1353.88,29.76,29.76,90745343980,29.94,29.94,90745343980 +한화에어로스페이스,012450,25,950000,2,16000,1.71,95661,198303,47296201,95661,1.71,48.24,0.20,0.20,89471481000,0.20,0.20,89471481000 +피아이이,452450,26,10820,2,340,3.24,7842483,19903424,35826000,7842483,3.24,39.40,21.89,21.89,83537693475,21.55,21.55,83537693475 +코나아이,052400,27,69800,5,-11200,-13.83,1141519,822598,14563291,1141519,-13.83,138.77,7.84,7.84,82057638600,8.07,8.07,82057638600 +실리콘투,257720,28,56300,2,700,1.26,1317188,784471,61171908,1317188,1.26,167.91,2.15,2.15,75904977600,2.20,2.20,75904977600 +KODEX 인버스,114800,29,3740,5,-35,-0.93,18789580,29465736,172800000,18789580,-0.93,63.77,10.87,10.87,70571649034,10.92,10.92,70571649034 +한국화장품,123690,30,9390,2,2110,28.98,7486056,77146,16068000,7486056,28.98,9703.75,46.59,46.59,69473973345,46.05,46.05,69473973345 diff --git a/top30/20250620/top30-tv-20250620-111002.csv b/top30/20250620/top30-tv-20250620-111002.csv new file mode 100644 index 000000000000..9696816daf86 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 레버리지,122630,1,21890,2,410,1.91,16079128,23060796,119350000,16079128,1.91,69.72,13.47,13.47,348487670996,13.34,13.34,348487670996 +SK하이닉스,000660,2,254250,2,8250,3.35,1311870,2317796,728002365,1311870,3.35,56.60,0.18,0.18,331197781000,0.18,0.18,331197781000 +두산에너빌리티,034020,3,59900,5,-1100,-1.80,5273700,7994191,640561146,5273700,-1.80,65.97,0.82,0.82,314177007350,0.82,0.82,314177007350 +카카오,035720,4,62100,2,1700,2.81,4957108,14753547,441766501,4957108,2.81,33.60,1.12,1.12,301194211500,1.10,1.10,301194211500 +NAVER,035420,5,254500,2,2500,0.99,1111083,3810468,158437008,1111083,0.99,29.16,0.70,0.70,277881351250,0.69,0.69,277881351250 +삼성전자,005930,6,59600,2,400,0.68,4632845,16876278,5919637922,4632845,0.68,27.45,0.08,0.08,275138374800,0.08,0.08,275138374800 +KODEX 200선물인버스2X,252670,7,1512,5,-31,-2.01,170363586,245081008,921500000,170363586,-2.01,69.51,18.49,18.49,260448869930,18.69,18.69,260448869930 +아모레퍼시픽,090430,8,146000,2,12700,9.53,1022451,328718,58492759,1022451,9.53,311.04,1.75,1.75,146680867500,1.72,1.72,146680867500 +현대로템,064350,9,213000,2,1000,0.47,685705,1562014,109142293,685705,0.47,43.90,0.63,0.63,145046181250,0.62,0.62,145046181250 +카카오뱅크,323410,10,30450,2,2350,8.36,4632815,1444977,476989437,4632815,8.36,320.62,0.97,0.97,143942668825,0.99,0.99,143942668825 +로보티즈,108490,11,63900,2,7100,12.50,2235664,706141,13212660,2235664,12.50,316.60,16.92,16.92,142622649550,16.89,16.89,142622649550 +우리기술,032820,12,4165,5,-230,-5.23,32546722,135827488,165530656,32546722,-5.23,23.96,19.66,19.66,142051047205,20.60,20.60,142051047205 +KODEX 코스닥150레버리지,233740,13,8135,2,170,2.13,17350532,23899024,249500000,17350532,2.13,72.60,6.95,6.95,139618008634,6.88,6.88,139618008634 +한화오션,042660,14,90600,2,1400,1.57,1533953,3862329,306413394,1533953,1.57,39.72,0.50,0.50,136185977800,0.49,0.49,136185977800 +KODEX 200,069500,15,40475,2,395,0.99,3174702,11440487,164350000,3174702,0.99,27.75,1.93,1.93,127817911113,1.92,1.92,127817911113 +오르비텍,046120,16,4455,2,520,13.21,28914838,15466013,27449486,28914838,13.21,186.96,105.34,105.34,127494837070,104.26,104.26,127494837070 +레인보우로보틱스,277810,17,293000,2,20000,7.33,420869,142451,19399858,420869,7.33,295.45,2.17,2.17,121142529250,2.13,2.13,121142529250 +삼성중공업,010140,18,16820,5,-620,-3.56,7214349,10001704,880000000,7214349,-3.56,72.13,0.82,0.82,120716113015,0.82,0.82,120716113015 +두산퓨얼셀,336260,19,23300,2,3900,20.10,5034185,505336,65493726,5034185,20.10,996.21,7.69,7.69,116936151150,7.66,7.66,116936151150 +피아이이,452450,20,11310,2,830,7.92,10627955,19903424,35826000,10627955,7.92,53.40,29.67,29.67,114510529250,28.26,28.26,114510529250 +한전기술,052690,21,110200,5,-3800,-3.33,1000868,827910,38220000,1000868,-3.33,120.89,2.62,2.62,111390928150,2.64,2.64,111390928150 +PLUS K방산,449450,22,53555,2,455,0.86,1892529,2737475,21700000,1892529,0.86,69.13,8.72,8.72,100078604241,8.61,8.61,100078604241 +풍산,103140,23,130500,2,4000,3.16,772445,3133893,28024278,772445,3.16,24.65,2.76,2.76,99476595550,2.72,2.72,99476595550 +한화에어로스페이스,012450,24,951000,2,17000,1.82,100092,198303,47296201,100092,1.82,50.47,0.21,0.21,93677094000,0.21,0.21,93677094000 +대한전선,001440,25,16450,2,420,2.62,5528919,1374451,186447300,5528919,2.62,402.26,2.97,2.97,92777930840,3.02,3.02,92777930840 +토니모리,214420,26,12550,2,1790,16.64,7272733,528792,24054799,7272733,16.64,1375.35,30.23,30.23,92167839435,30.53,30.53,92167839435 +코나아이,052400,27,69400,5,-11600,-14.32,1179994,822598,14563291,1179994,-14.32,143.45,8.10,8.10,84733697600,8.38,8.38,84733697600 +실리콘투,257720,28,56300,2,700,1.26,1340654,784471,61171908,1340654,1.26,170.90,2.19,2.19,77221773300,2.24,2.24,77221773300 +KODEX 인버스,114800,29,3740,5,-35,-0.93,20179405,29465736,172800000,20179405,-0.93,68.48,11.68,11.68,75763386360,11.72,11.72,75763386360 +한국화장품,123690,30,9300,2,2020,27.75,8036732,77146,16068000,8036732,27.75,9999.99,50.02,50.02,74576772265,49.91,49.91,74576772265 diff --git a/top30/20250620/top30-tv-20250620-112002.csv b/top30/20250620/top30-tv-20250620-112002.csv new file mode 100644 index 000000000000..443b38e83c9f --- /dev/null +++ b/top30/20250620/top30-tv-20250620-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 레버리지,122630,1,21970,2,490,2.28,17501810,23060796,119350000,17501810,2.28,75.89,14.66,14.66,379711771369,14.48,14.48,379711771369 +SK하이닉스,000660,2,254000,2,8000,3.25,1389891,2317796,728002365,1389891,3.25,59.97,0.19,0.19,351027477000,0.19,0.19,351027477000 +두산에너빌리티,034020,3,59800,5,-1200,-1.97,5399573,7994191,640561146,5399573,-1.97,67.54,0.84,0.84,321704849300,0.84,0.84,321704849300 +카카오,035720,4,61900,2,1500,2.48,5267219,14753547,441766501,5267219,2.48,35.70,1.19,1.19,320493094350,1.17,1.17,320493094350 +삼성전자,005930,5,59700,2,500,0.84,5313023,16876278,5919637922,5313023,0.84,31.48,0.09,0.09,315727337400,0.09,0.09,315727337400 +NAVER,035420,6,254500,2,2500,0.99,1145415,3810468,158437008,1145415,0.99,30.06,0.72,0.72,286620621250,0.71,0.71,286620621250 +KODEX 200선물인버스2X,252670,7,1506,5,-37,-2.40,184620331,245081008,921500000,184620331,-2.40,75.33,20.03,20.03,281952091634,20.32,20.32,281952091634 +KODEX 코스닥150레버리지,233740,8,8215,2,250,3.14,19606376,23899024,249500000,19606376,3.14,82.04,7.86,7.86,158062984226,7.71,7.71,158062984226 +아모레퍼시픽,090430,9,145600,2,12300,9.23,1066946,328718,58492759,1066946,9.23,324.58,1.82,1.82,153191860300,1.80,1.80,153191860300 +현대로템,064350,10,213500,2,1500,0.71,698472,1562014,109142293,698472,0.71,44.72,0.64,0.64,147761684000,0.63,0.63,147761684000 +카카오뱅크,323410,11,30400,2,2300,8.19,4722110,1444977,476989437,4722110,8.19,326.79,0.99,0.99,146661040700,1.01,1.01,146661040700 +우리기술,032820,12,4165,5,-230,-5.23,33435178,135827488,165530656,33435178,-5.23,24.62,20.20,20.20,145733915504,21.14,21.14,145733915504 +KODEX 200,069500,13,40550,2,470,1.17,3607739,11440487,164350000,3607739,1.17,31.53,2.20,2.20,145366121405,2.18,2.18,145366121405 +로보티즈,108490,14,63000,2,6200,10.92,2270513,706141,13212660,2270513,10.92,321.54,17.18,17.18,144835539850,17.40,17.40,144835539850 +한화오션,042660,15,90400,2,1200,1.35,1590200,3862329,306413394,1590200,1.35,41.17,0.52,0.52,141271182850,0.51,0.51,141271182850 +피아이이,452450,16,11080,2,600,5.73,12027736,19903424,35826000,12027736,5.73,60.43,33.57,33.57,130001383120,32.75,32.75,130001383120 +오르비텍,046120,17,4440,2,505,12.83,29202059,15466013,27449486,29202059,12.83,188.81,106.38,106.38,128769100040,105.66,105.66,128769100040 +삼성중공업,010140,18,16880,5,-560,-3.21,7438594,10001704,880000000,7438594,-3.21,74.37,0.85,0.85,124487079855,0.84,0.84,124487079855 +레인보우로보틱스,277810,19,291000,2,18000,6.59,427262,142451,19399858,427262,6.59,299.94,2.20,2.20,123006414750,2.18,2.18,123006414750 +두산퓨얼셀,336260,20,23300,2,3900,20.10,5095060,505336,65493726,5095060,20.10,1008.25,7.78,7.78,118358866500,7.76,7.76,118358866500 +한전기술,052690,21,110000,5,-4000,-3.51,1016641,827910,38220000,1016641,-3.51,122.80,2.66,2.66,113128776600,2.69,2.69,113128776600 +PLUS K방산,449450,22,53605,2,505,0.95,1969024,2737475,21700000,1969024,0.95,71.93,9.07,9.07,104173804112,8.96,8.96,104173804112 +한화에어로스페이스,012450,23,955000,2,21000,2.25,109307,198303,47296201,109307,2.25,55.12,0.23,0.23,102447779500,0.23,0.23,102447779500 +풍산,103140,24,129700,2,3200,2.53,780987,3133893,28024278,780987,2.53,24.92,2.79,2.79,100587831100,2.77,2.77,100587831100 +대한전선,001440,25,16390,2,360,2.25,5585602,1374451,186447300,5585602,2.25,406.39,3.00,3.00,93708489960,3.07,3.07,93708489960 +토니모리,214420,26,12530,2,1770,16.45,7318534,528792,24054799,7318534,16.45,1384.01,30.42,30.42,92743147280,30.77,30.77,92743147280 +코나아이,052400,27,69900,5,-11100,-13.70,1260010,822598,14563291,1260010,-13.70,153.17,8.65,8.65,90259247300,8.87,8.87,90259247300 +KODEX 인버스,114800,28,3730,5,-45,-1.19,22385645,29465736,172800000,22385645,-1.19,75.97,12.95,12.95,83991222338,13.03,13.03,83991222338 +실리콘투,257720,29,56300,2,700,1.26,1353654,784471,61171908,1353654,1.26,172.56,2.21,2.21,77954064850,2.26,2.26,77954064850 +LIG넥스원,079550,30,615000,2,22000,3.71,126507,162655,22000000,126507,3.71,77.78,0.58,0.58,77160471000,0.57,0.57,77160471000 diff --git a/top30/20250620/top30-tv-20250620-113001.csv b/top30/20250620/top30-tv-20250620-113001.csv new file mode 100644 index 000000000000..b87e59245ec2 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 레버리지,122630,1,21925,2,445,2.07,18141039,23060796,119350000,18141039,2.07,78.67,15.20,15.20,393741782574,15.05,15.05,393741782574 +SK하이닉스,000660,2,253750,2,7750,3.15,1427095,2317796,728002365,1427095,3.15,61.57,0.20,0.20,360458857500,0.20,0.20,360458857500 +삼성전자,005930,3,59600,2,400,0.68,5714786,16876278,5919637922,5714786,0.68,33.86,0.10,0.10,339672727350,0.10,0.10,339672727350 +카카오,035720,4,61600,2,1200,1.99,5515736,14753547,441766501,5515736,1.99,37.39,1.25,1.25,335809859800,1.23,1.23,335809859800 +두산에너빌리티,034020,5,59500,5,-1500,-2.46,5619779,7994191,640561146,5619779,-2.46,70.30,0.88,0.88,334823804700,0.88,0.88,334823804700 +NAVER,035420,6,253000,2,1000,0.40,1183642,3810468,158437008,1183642,0.40,31.06,0.75,0.75,296317663500,0.74,0.74,296317663500 +KODEX 200선물인버스2X,252670,7,1509,5,-34,-2.20,191430066,245081008,921500000,191430066,-2.20,78.11,20.77,20.77,292229149243,21.02,21.02,292229149243 +KODEX 코스닥150레버리지,233740,8,8210,2,245,3.08,20909052,23899024,249500000,20909052,3.08,87.49,8.38,8.38,168762023447,8.24,8.24,168762023447 +한화오션,042660,9,91000,2,1800,2.02,1771347,3862329,306413394,1771347,2.02,45.86,0.58,0.58,157742479350,0.57,0.57,157742479350 +아모레퍼시픽,090430,10,145900,2,12600,9.45,1083710,328718,58492759,1083710,9.45,329.68,1.85,1.85,155637965200,1.82,1.82,155637965200 +KODEX 200,069500,11,40510,2,430,1.07,3769697,11440487,164350000,3769697,1.07,32.95,2.29,2.29,151929350997,2.28,2.28,151929350997 +현대로템,064350,12,213500,2,1500,0.71,715273,1562014,109142293,715273,0.71,45.79,0.66,0.66,151346833250,0.65,0.65,151346833250 +우리기술,032820,13,4125,5,-270,-6.14,34342056,135827488,165530656,34342056,-6.14,25.28,20.75,20.75,149469816892,21.89,21.89,149469816892 +카카오뱅크,323410,14,30250,2,2150,7.65,4770988,1444977,476989437,4770988,7.65,330.18,1.00,1.00,148142978200,1.03,1.03,148142978200 +로보티즈,108490,15,63200,2,6400,11.27,2317739,706141,13212660,2317739,11.27,328.23,17.54,17.54,147811515900,17.70,17.70,147811515900 +피아이이,452450,16,10670,2,190,1.81,13342247,19903424,35826000,13342247,1.81,67.03,37.24,37.24,144268137590,37.74,37.74,144268137590 +오르비텍,046120,17,4385,2,450,11.44,29656059,15466013,27449486,29656059,11.44,191.75,108.04,108.04,130763418695,108.64,108.64,130763418695 +삼성중공업,010140,18,16900,5,-540,-3.10,7616024,10001704,880000000,7616024,-3.10,76.15,0.87,0.87,127483896140,0.86,0.86,127483896140 +레인보우로보틱스,277810,19,290000,2,17000,6.23,432704,142451,19399858,432704,6.23,303.76,2.23,2.23,124589589250,2.21,2.21,124589589250 +두산퓨얼셀,336260,20,23100,2,3700,19.07,5144694,505336,65493726,5144694,19.07,1018.07,7.86,7.86,119505966725,7.90,7.90,119505966725 +한화에어로스페이스,012450,21,961000,2,27000,2.89,125878,198303,47296201,125878,2.89,63.48,0.27,0.27,118314857000,0.26,0.26,118314857000 +한전기술,052690,22,109200,5,-4800,-4.21,1045227,827910,38220000,1045227,-4.21,126.25,2.73,2.73,116255678250,2.79,2.79,116255678250 +PLUS K방산,449450,23,53660,2,560,1.05,2084966,2737475,21700000,2084966,1.05,76.16,9.61,9.61,110391201945,9.48,9.48,110391201945 +풍산,103140,24,129500,2,3000,2.37,796107,3133893,28024278,796107,2.37,25.40,2.84,2.84,102545636350,2.83,2.83,102545636350 +대한전선,001440,25,16420,2,390,2.43,5654764,1374451,186447300,5654764,2.43,411.42,3.03,3.03,94841645270,3.10,3.10,94841645270 +토니모리,214420,26,12370,2,1610,14.96,7422945,528792,24054799,7422945,14.96,1403.76,30.86,30.86,94041083510,31.60,31.60,94041083510 +코나아이,052400,27,70000,5,-11000,-13.58,1285278,822598,14563291,1285278,-13.58,156.25,8.83,8.83,92027079650,9.03,9.03,92027079650 +KODEX 인버스,114800,28,3735,5,-40,-1.06,22796908,29465736,172800000,22796908,-1.06,77.37,13.19,13.19,85525098893,13.25,13.25,85525098893 +LIG넥스원,079550,29,615000,2,22000,3.71,130970,162655,22000000,130970,3.71,80.52,0.60,0.60,79907994000,0.59,0.59,79907994000 +실리콘투,257720,30,56200,2,600,1.08,1369148,784471,61171908,1369148,1.08,174.53,2.24,2.24,78824788900,2.29,2.29,78824788900 diff --git a/top30/20250620/top30-tv-20250620-114001.csv b/top30/20250620/top30-tv-20250620-114001.csv new file mode 100644 index 000000000000..1fce77d9b0b4 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 레버리지,122630,1,21915,2,435,2.03,18650928,23060796,119350000,18650928,2.03,80.88,15.63,15.63,404932248599,15.48,15.48,404932248599 +SK하이닉스,000660,2,254500,2,8500,3.46,1541073,2317796,728002365,1541073,3.46,66.49,0.21,0.21,389509277000,0.21,0.21,389509277000 +삼성전자,005930,3,59600,2,400,0.68,5852423,16876278,5919637922,5852423,0.68,34.68,0.10,0.10,347873755200,0.10,0.10,347873755200 +두산에너빌리티,034020,4,59800,5,-1200,-1.97,5787241,7994191,640561146,5787241,-1.97,72.39,0.90,0.90,344833656050,0.90,0.90,344833656050 +카카오,035720,5,61800,2,1400,2.32,5619654,14753547,441766501,5619654,2.32,38.09,1.27,1.27,342224393800,1.25,1.25,342224393800 +NAVER,035420,6,253500,2,1500,0.60,1197739,3810468,158437008,1197739,0.60,31.43,0.76,0.76,299886857250,0.75,0.75,299886857250 +KODEX 200선물인버스2X,252670,7,1511,5,-32,-2.07,195316157,245081008,921500000,195316157,-2.07,79.69,21.20,21.20,298091137480,21.41,21.41,298091137480 +KODEX 코스닥150레버리지,233740,8,8210,2,245,3.08,21577433,23899024,249500000,21577433,3.08,90.29,8.65,8.65,174255909268,8.51,8.51,174255909268 +한화오션,042660,9,91000,2,1800,2.02,1835569,3862329,306413394,1835569,2.02,47.52,0.60,0.60,163589294550,0.59,0.59,163589294550 +아모레퍼시픽,090430,10,145900,2,12600,9.45,1100520,328718,58492759,1100520,9.45,334.79,1.88,1.88,158089216450,1.85,1.85,158089216450 +KODEX 200,069500,11,40500,2,420,1.05,3873254,11440487,164350000,3873254,1.05,33.86,2.36,2.36,156126582792,2.35,2.35,156126582792 +현대로템,064350,12,214000,2,2000,0.94,722500,1562014,109142293,722500,0.94,46.25,0.66,0.66,152888609500,0.65,0.65,152888609500 +우리기술,032820,13,4150,5,-245,-5.57,34863807,135827488,165530656,34863807,-5.57,25.67,21.06,21.06,151621178278,22.07,22.07,151621178278 +카카오뱅크,323410,14,30250,2,2150,7.65,4817569,1444977,476989437,4817569,7.65,333.40,1.01,1.01,149551780175,1.04,1.04,149551780175 +로보티즈,108490,15,63100,2,6300,11.09,2343573,706141,13212660,2343573,11.09,331.88,17.74,17.74,149434400350,17.92,17.92,149434400350 +피아이이,452450,16,10640,2,160,1.53,13641272,19903424,35826000,13641272,1.53,68.54,38.08,38.08,147456421635,38.68,38.68,147456421635 +오르비텍,046120,17,4437,2,502,12.76,29946463,15466013,27449486,29946463,12.76,193.63,109.10,109.10,132048493318,108.42,108.42,132048493318 +삼성중공업,010140,18,16890,5,-550,-3.15,7753675,10001704,880000000,7753675,-3.15,77.52,0.88,0.88,129810741630,0.87,0.87,129810741630 +한화에어로스페이스,012450,19,960000,2,26000,2.78,135170,198303,47296201,135170,2.78,68.16,0.29,0.29,127258843000,0.28,0.28,127258843000 +레인보우로보틱스,277810,20,290000,2,17000,6.23,437432,142451,19399858,437432,6.23,307.08,2.25,2.25,125960795000,2.24,2.24,125960795000 +두산퓨얼셀,336260,21,23000,2,3600,18.56,5233183,505336,65493726,5233183,18.56,1035.58,7.99,7.99,121545404625,8.07,8.07,121545404625 +한전기술,052690,22,110100,5,-3900,-3.42,1065198,827910,38220000,1065198,-3.42,128.66,2.79,2.79,118446966550,2.81,2.81,118446966550 +PLUS K방산,449450,23,53650,2,550,1.04,2121010,2737475,21700000,2121010,1.04,77.48,9.77,9.77,112325833665,9.65,9.65,112325833665 +풍산,103140,24,129100,2,2600,2.06,804186,3133893,28024278,804186,2.06,25.66,2.87,2.87,103590915050,2.86,2.86,103590915050 +대한전선,001440,25,16420,2,390,2.43,5677402,1374451,186447300,5677402,2.43,413.07,3.05,3.05,95213509920,3.11,3.11,95213509920 +토니모리,214420,26,12390,2,1630,15.15,7469717,528792,24054799,7469717,15.15,1412.60,31.05,31.05,94621236120,31.75,31.75,94621236120 +코나아이,052400,27,69100,5,-11900,-14.69,1309124,822598,14563291,1309124,-14.69,159.15,8.99,8.99,93687528750,9.31,9.31,93687528750 +KODEX 인버스,114800,28,3732,5,-43,-1.14,23448485,29465736,172800000,23448485,-1.14,79.58,13.57,13.57,87955985367,13.64,13.64,87955985367 +에코프로비엠,247540,29,98300,2,7400,8.14,850842,431652,97801344,850842,8.14,197.11,0.87,0.87,82655246400,0.86,0.86,82655246400 +LIG넥스원,079550,30,611000,2,18000,3.04,135094,162655,22000000,135094,3.04,83.06,0.61,0.61,82436299000,0.61,0.61,82436299000 diff --git a/top30/20250620/top30-tv-20250620-115001.csv b/top30/20250620/top30-tv-20250620-115001.csv new file mode 100644 index 000000000000..2db6f6ef48ec --- /dev/null +++ b/top30/20250620/top30-tv-20250620-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,255500,2,9500,3.86,1655160,2317796,728002365,1655160,3.86,71.41,0.23,0.23,418634161500,0.23,0.23,418634161500 +KODEX 레버리지,122630,2,21925,2,445,2.07,19094015,23060796,119350000,19094015,2.07,82.80,16.00,16.00,414638116799,15.85,15.85,414638116799 +삼성전자,005930,3,59500,2,300,0.51,6234471,16876278,5919637922,6234471,0.51,36.94,0.11,0.11,370604197700,0.11,0.11,370604197700 +카카오,035720,4,61700,2,1300,2.15,5751117,14753547,441766501,5751117,2.15,38.98,1.30,1.30,350315447250,1.29,1.29,350315447250 +두산에너빌리티,034020,5,59600,5,-1400,-2.30,5857630,7994191,640561146,5857630,-2.30,73.27,0.91,0.91,349033439500,0.91,0.91,349033439500 +KODEX 200선물인버스2X,252670,6,1510,5,-33,-2.14,201468461,245081008,921500000,201468461,-2.14,82.20,21.86,21.86,307390333742,22.09,22.09,307390333742 +NAVER,035420,7,253000,2,1000,0.40,1209836,3810468,158437008,1209836,0.40,31.75,0.76,0.76,302950057000,0.76,0.76,302950057000 +KODEX 코스닥150레버리지,233740,8,8225,2,260,3.26,22285649,23899024,249500000,22285649,3.26,93.25,8.93,8.93,180067608110,8.77,8.77,180067608110 +한화오션,042660,9,90800,2,1600,1.79,1878152,3862329,306413394,1878152,1.79,48.63,0.61,0.61,167459811650,0.60,0.60,167459811650 +KODEX 200,069500,10,40510,2,430,1.07,3983961,11440487,164350000,3983961,1.07,34.82,2.42,2.42,160609418080,2.41,2.41,160609418080 +아모레퍼시픽,090430,11,146100,2,12800,9.60,1108623,328718,58492759,1108623,9.60,337.26,1.90,1.90,159272426600,1.86,1.86,159272426600 +현대로템,064350,12,213500,2,1500,0.71,734391,1562014,109142293,734391,0.71,47.02,0.67,0.67,155425527500,0.67,0.67,155425527500 +우리기술,032820,13,4140,5,-255,-5.80,35117041,135827488,165530656,35117041,-5.80,25.85,21.21,21.21,152669041858,22.28,22.28,152669041858 +카카오뱅크,323410,14,30000,2,1900,6.76,4913397,1444977,476989437,4913397,6.76,340.03,1.03,1.03,152435242900,1.07,1.07,152435242900 +로보티즈,108490,15,63500,2,6700,11.80,2367093,706141,13212660,2367093,11.80,335.22,17.92,17.92,150922658050,17.99,17.99,150922658050 +피아이이,452450,16,10640,2,160,1.53,13963329,19903424,35826000,13963329,1.53,70.16,38.98,38.98,150870645660,39.58,39.58,150870645660 +오르비텍,046120,17,4450,2,515,13.09,30064690,15466013,27449486,30064690,13.09,194.39,109.53,109.53,132573100617,108.53,108.53,132573100617 +한화에어로스페이스,012450,18,959000,2,25000,2.68,140383,198303,47296201,140383,2.68,70.79,0.30,0.30,132263359000,0.29,0.29,132263359000 +삼성중공업,010140,19,16870,5,-570,-3.27,7893219,10001704,880000000,7893219,-3.27,78.92,0.90,0.90,132165933755,0.89,0.89,132165933755 +레인보우로보틱스,277810,20,290500,2,17500,6.41,439741,142451,19399858,439741,6.41,308.70,2.27,2.27,126631318500,2.25,2.25,126631318500 +두산퓨얼셀,336260,21,22950,2,3550,18.30,5273452,505336,65493726,5273452,18.30,1043.55,8.05,8.05,122468574800,8.15,8.15,122468574800 +한전기술,052690,22,110000,5,-4000,-3.51,1074300,827910,38220000,1074300,-3.51,129.76,2.81,2.81,119448595400,2.84,2.84,119448595400 +PLUS K방산,449450,23,53570,2,470,0.89,2174852,2737475,21700000,2174852,0.89,79.45,10.02,10.02,115210092569,9.91,9.91,115210092569 +풍산,103140,24,128800,2,2300,1.82,820600,3133893,28024278,820600,1.82,26.18,2.93,2.93,105708883550,2.93,2.93,105708883550 +대한전선,001440,25,16410,2,380,2.37,5710447,1374451,186447300,5710447,2.37,415.47,3.06,3.06,95755503060,3.13,3.13,95755503060 +코나아이,052400,26,69900,5,-11100,-13.70,1332200,822598,14563291,1332200,-13.70,161.95,9.15,9.15,95288455100,9.36,9.36,95288455100 +토니모리,214420,27,12430,2,1670,15.52,7504694,528792,24054799,7504694,15.52,1419.21,31.20,31.20,95056485215,31.79,31.79,95056485215 +KODEX 인버스,114800,28,3732,5,-43,-1.14,24294338,29465736,172800000,24294338,-1.14,82.45,14.06,14.06,91115336226,14.13,14.13,91115336226 +에코프로비엠,247540,29,99200,2,8300,9.13,901672,431652,97801344,901672,9.13,208.89,0.92,0.92,87679832400,0.90,0.90,87679832400 +미투온,201490,30,6180,2,1080,21.18,15461070,24446248,30390092,15461070,21.18,63.25,50.88,50.88,85913207804,45.74,45.74,85913207804 diff --git a/top30/20250620/top30-tv-20250620-120001.csv b/top30/20250620/top30-tv-20250620-120001.csv new file mode 100644 index 000000000000..8390a46b6e7b --- /dev/null +++ b/top30/20250620/top30-tv-20250620-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,255250,2,9250,3.76,1703552,2317796,728002365,1703552,3.76,73.50,0.23,0.23,430985377750,0.23,0.23,430985377750 +KODEX 레버리지,122630,2,21910,2,430,2.00,19462809,23060796,119350000,19462809,2.00,84.40,16.31,16.31,422715945290,16.17,16.17,422715945290 +삼성전자,005930,3,59550,2,350,0.59,6456053,16876278,5919637922,6456053,0.59,38.26,0.11,0.11,383788243000,0.11,0.11,383788243000 +카카오,035720,4,61900,2,1500,2.48,5829682,14753547,441766501,5829682,2.48,39.51,1.32,1.32,355168495400,1.30,1.30,355168495400 +두산에너빌리티,034020,5,59600,5,-1400,-2.30,5936043,7994191,640561146,5936043,-2.30,74.25,0.93,0.93,353705421250,0.93,0.93,353705421250 +KODEX 200선물인버스2X,252670,6,1511,5,-32,-2.07,204381990,245081008,921500000,204381990,-2.07,83.39,22.18,22.18,311794858531,22.39,22.39,311794858531 +NAVER,035420,7,254000,2,2000,0.79,1237333,3810468,158437008,1237333,0.79,32.47,0.78,0.78,309928455750,0.77,0.77,309928455750 +KODEX 코스닥150레버리지,233740,8,8195,2,230,2.89,22722214,23899024,249500000,22722214,2.89,95.08,9.11,9.11,183652741610,8.98,8.98,183652741610 +한화오션,042660,9,90300,2,1100,1.23,1941457,3862329,306413394,1941457,1.23,50.27,0.63,0.63,173183798150,0.63,0.63,173183798150 +KODEX 200,069500,10,40500,2,420,1.05,4094863,11440487,164350000,4094863,1.05,35.79,2.49,2.49,165100604805,2.48,2.48,165100604805 +아모레퍼시픽,090430,11,145900,2,12600,9.45,1119948,328718,58492759,1119948,9.45,340.70,1.91,1.91,160924965150,1.89,1.89,160924965150 +현대로템,064350,12,212000,3,0,0.00,749186,1562014,109142293,749186,0.00,47.96,0.69,0.69,158566398750,0.69,0.69,158566398750 +우리기술,032820,13,4182,5,-213,-4.85,35363328,135827488,165530656,35363328,-4.85,26.04,21.36,21.36,153692185158,22.20,22.20,153692185158 +카카오뱅크,323410,14,30150,2,2050,7.30,4954180,1444977,476989437,4954180,7.30,342.86,1.04,1.04,153661053750,1.07,1.07,153661053750 +피아이이,452450,15,10720,2,240,2.29,14186449,19903424,35826000,14186449,2.29,71.28,39.60,39.60,153242346005,39.90,39.90,153242346005 +로보티즈,108490,16,63900,2,7100,12.50,2400140,706141,13212660,2400140,12.50,339.90,18.17,18.17,153031793950,18.13,18.13,153031793950 +한화에어로스페이스,012450,17,955000,2,21000,2.25,143310,198303,47296201,143310,2.25,72.27,0.30,0.30,135064486000,0.30,0.30,135064486000 +삼성중공업,010140,18,16840,5,-600,-3.44,7984681,10001704,880000000,7984681,-3.44,79.83,0.91,0.91,133707511125,0.90,0.90,133707511125 +오르비텍,046120,19,4360,2,425,10.80,30280176,15466013,27449486,30280176,10.80,195.79,110.31,110.31,133520275108,111.56,111.56,133520275108 +레인보우로보틱스,277810,20,291000,2,18000,6.59,440795,142451,19399858,440795,6.59,309.44,2.27,2.27,126937758500,2.25,2.25,126937758500 +두산퓨얼셀,336260,21,23000,2,3600,18.56,5302924,505336,65493726,5302924,18.56,1049.39,8.10,8.10,123146520700,8.18,8.18,123146520700 +한전기술,052690,22,109900,5,-4100,-3.60,1082594,827910,38220000,1082594,-3.60,130.76,2.83,2.83,120360682300,2.87,2.87,120360682300 +PLUS K방산,449450,23,53355,2,255,0.48,2220303,2737475,21700000,2220303,0.48,81.11,10.23,10.23,117637715514,10.16,10.16,117637715514 +풍산,103140,24,129500,2,3000,2.37,828613,3133893,28024278,828613,2.37,26.44,2.96,2.96,106743301300,2.94,2.94,106743301300 +코나아이,052400,25,69900,5,-11100,-13.70,1364176,822598,14563291,1364176,-13.70,165.84,9.37,9.37,97539407200,9.58,9.58,97539407200 +대한전선,001440,26,16350,2,320,2.00,5768711,1374451,186447300,5768711,2.00,419.71,3.09,3.09,96708862120,3.17,3.17,96708862120 +토니모리,214420,27,12370,2,1610,14.96,7552493,528792,24054799,7552493,14.96,1428.25,31.40,31.40,95649401040,32.14,32.14,95649401040 +KODEX 인버스,114800,28,3735,5,-40,-1.06,24754709,29465736,172800000,24754709,-1.06,84.01,14.33,14.33,92834905576,14.38,14.38,92834905576 +미투온,201490,29,6120,2,1020,20.00,16498810,24446248,30390092,16498810,20.00,67.49,54.29,54.29,92206029174,49.58,49.58,92206029174 +에코프로비엠,247540,30,99800,2,8900,9.79,934952,431652,97801344,934952,9.79,216.60,0.96,0.96,90976401550,0.93,0.93,90976401550 diff --git a/top30/20250620/top30-tv-20250620-121001.csv b/top30/20250620/top30-tv-20250620-121001.csv new file mode 100644 index 000000000000..e59e94e7229c --- /dev/null +++ b/top30/20250620/top30-tv-20250620-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,255000,2,9000,3.66,1715623,2317796,728002365,1715623,3.66,74.02,0.24,0.24,434067775500,0.23,0.23,434067775500 +KODEX 레버리지,122630,2,21935,2,455,2.12,19886350,23060796,119350000,19886350,2.12,86.23,16.66,16.66,432003855990,16.50,16.50,432003855990 +삼성전자,005930,3,59500,2,300,0.51,6568435,16876278,5919637922,6568435,0.51,38.92,0.11,0.11,390470146150,0.11,0.11,390470146150 +카카오,035720,4,61700,2,1300,2.15,5910935,14753547,441766501,5910935,2.15,40.06,1.34,1.34,360185824000,1.32,1.32,360185824000 +두산에너빌리티,034020,5,59750,5,-1250,-2.05,5966490,7994191,640561146,5966490,-2.05,74.64,0.93,0.93,355521791400,0.93,0.93,355521791400 +KODEX 200선물인버스2X,252670,6,1509,5,-34,-2.20,207919477,245081008,921500000,207919477,-2.20,84.84,22.56,22.56,317135656759,22.81,22.81,317135656759 +NAVER,035420,7,253500,2,1500,0.60,1252949,3810468,158437008,1252949,0.60,32.88,0.79,0.79,313894099000,0.78,0.78,313894099000 +KODEX 코스닥150레버리지,233740,8,8195,2,230,2.89,23187343,23899024,249500000,23187343,2.89,97.02,9.29,9.29,187469552686,9.17,9.17,187469552686 +한화오션,042660,9,90350,2,1150,1.29,1991788,3862329,306413394,1991788,1.29,51.57,0.65,0.65,177721655800,0.64,0.64,177721655800 +KODEX 200,069500,10,40525,2,445,1.11,4170437,11440487,164350000,4170437,1.11,36.45,2.54,2.54,168162470239,2.52,2.52,168162470239 +아모레퍼시픽,090430,11,145950,2,12650,9.49,1133808,328718,58492759,1133808,9.49,344.92,1.94,1.94,162943654600,1.91,1.91,162943654600 +현대로템,064350,12,213000,2,1000,0.47,757970,1562014,109142293,757970,0.47,48.53,0.69,0.69,160430677000,0.69,0.69,160430677000 +카카오뱅크,323410,13,30000,2,1900,6.76,4996149,1444977,476989437,4996149,6.76,345.76,1.05,1.05,154923142650,1.08,1.08,154923142650 +피아이이,452450,14,10640,2,160,1.53,14322956,19903424,35826000,14322956,1.53,71.96,39.98,39.98,154698666785,40.58,40.58,154698666785 +우리기술,032820,15,4170,5,-225,-5.12,35583805,135827488,165530656,35583805,-5.12,26.20,21.50,21.50,154612166068,22.40,22.40,154612166068 +로보티즈,108490,16,63800,2,7000,12.32,2416223,706141,13212660,2416223,12.32,342.17,18.29,18.29,154054026300,18.28,18.28,154054026300 +한화에어로스페이스,012450,17,962000,2,28000,3.00,148945,198303,47296201,148945,3.00,75.11,0.31,0.31,140469465500,0.31,0.31,140469465500 +삼성중공업,010140,18,16850,5,-590,-3.38,8120870,10001704,880000000,8120870,-3.38,81.19,0.92,0.92,136000126000,0.92,0.92,136000126000 +오르비텍,046120,19,4410,2,475,12.07,30422644,15466013,27449486,30422644,12.07,196.71,110.83,110.83,134147213006,110.82,110.82,134147213006 +레인보우로보틱스,277810,20,290000,2,17000,6.23,444392,142451,19399858,444392,6.23,311.96,2.29,2.29,127981765000,2.27,2.27,127981765000 +두산퓨얼셀,336260,21,22950,2,3550,18.30,5321385,505336,65493726,5321385,18.30,1053.04,8.13,8.13,123571410575,8.22,8.22,123571410575 +한전기술,052690,22,109700,5,-4300,-3.77,1091631,827910,38220000,1091631,-3.77,131.85,2.86,2.86,121353471650,2.89,2.89,121353471650 +PLUS K방산,449450,23,53550,2,450,0.85,2270293,2737475,21700000,2270293,0.85,82.93,10.46,10.46,120309319267,10.35,10.35,120309319267 +풍산,103140,24,129500,2,3000,2.37,839721,3133893,28024278,839721,2.37,26.79,3.00,3.00,108183165100,2.98,2.98,108183165100 +에코프로비엠,247540,25,100500,2,9600,10.56,1038473,431652,97801344,1038473,10.56,240.58,1.06,1.06,101376685800,1.03,1.03,101376685800 +코나아이,052400,26,69800,5,-11200,-13.83,1377070,822598,14563291,1377070,-13.83,167.40,9.46,9.46,98439899900,9.68,9.68,98439899900 +미투온,201490,27,6230,2,1130,22.16,17366518,24446248,30390092,17366518,22.16,71.04,57.15,57.15,97613880614,51.56,51.56,97613880614 +대한전선,001440,28,16380,2,350,2.18,5798254,1374451,186447300,5798254,2.18,421.86,3.11,3.11,97192115535,3.18,3.18,97192115535 +토니모리,214420,29,12370,2,1610,14.96,7586611,528792,24054799,7586611,14.96,1434.71,31.54,31.54,96070677360,32.29,32.29,96070677360 +KODEX 인버스,114800,30,3735,5,-40,-1.06,24884072,29465736,172800000,24884072,-1.06,84.45,14.40,14.40,93317955986,14.46,14.46,93317955986 diff --git a/top30/20250620/top30-tv-20250620-122001.csv b/top30/20250620/top30-tv-20250620-122001.csv new file mode 100644 index 000000000000..470607665623 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,255000,2,9000,3.66,1752419,2317796,728002365,1752419,3.66,75.61,0.24,0.24,443454807250,0.24,0.24,443454807250 +KODEX 레버리지,122630,2,21965,2,485,2.26,20350301,23060796,119350000,20350301,2.26,88.25,17.05,17.05,442188619574,16.87,16.87,442188619574 +삼성전자,005930,3,59500,2,300,0.51,6811059,16876278,5919637922,6811059,0.51,40.36,0.12,0.12,404903580650,0.11,0.11,404903580650 +카카오,035720,4,62200,2,1800,2.98,6080948,14753547,441766501,6080948,2.98,41.22,1.38,1.38,370723534250,1.35,1.35,370723534250 +두산에너빌리티,034020,5,59700,5,-1300,-2.13,6065715,7994191,640561146,6065715,-2.13,75.88,0.95,0.95,361434550400,0.95,0.95,361434550400 +NAVER,035420,6,256500,2,4500,1.79,1357234,3810468,158437008,1357234,1.79,35.62,0.86,0.86,340509314250,0.84,0.84,340509314250 +KODEX 200선물인버스2X,252670,7,1507,5,-36,-2.33,213272811,245081008,921500000,213272811,-2.33,87.02,23.14,23.14,325207500953,23.42,23.42,325207500953 +KODEX 코스닥150레버리지,233740,8,8195,2,230,2.89,23694342,23899024,249500000,23694342,2.89,99.14,9.50,9.50,191632765203,9.37,9.37,191632765203 +한화오션,042660,9,89900,2,700,0.78,2026826,3862329,306413394,2026826,0.78,52.48,0.66,0.66,180878555400,0.66,0.66,180878555400 +KODEX 200,069500,10,40555,2,475,1.19,4276646,11440487,164350000,4276646,1.19,37.38,2.60,2.60,172467955884,2.59,2.59,172467955884 +아모레퍼시픽,090430,11,146500,2,13200,9.90,1150444,328718,58492759,1150444,9.90,349.98,1.97,1.97,165377310700,1.93,1.93,165377310700 +현대로템,064350,12,212500,2,500,0.24,763522,1562014,109142293,763522,0.24,48.88,0.70,0.70,161610088250,0.70,0.70,161610088250 +피아이이,452450,13,10550,2,70,0.67,14494098,19903424,35826000,14494098,0.67,72.82,40.46,40.46,156508885445,41.41,41.41,156508885445 +카카오뱅크,323410,14,30050,2,1950,6.94,5029706,1444977,476989437,5029706,6.94,348.08,1.05,1.05,155930731025,1.09,1.09,155930731025 +우리기술,032820,15,4180,5,-215,-4.89,35785880,135827488,165530656,35785880,-4.89,26.35,21.62,21.62,155456878254,22.47,22.47,155456878254 +로보티즈,108490,16,63300,2,6500,11.44,2431340,706141,13212660,2431340,11.44,344.31,18.40,18.40,155015125500,18.53,18.53,155015125500 +한화에어로스페이스,012450,17,959000,2,25000,2.68,152414,198303,47296201,152414,2.68,76.86,0.32,0.32,143796423500,0.32,0.32,143796423500 +삼성중공업,010140,18,16900,5,-540,-3.10,8250524,10001704,880000000,8250524,-3.10,82.49,0.94,0.94,138188014410,0.93,0.93,138188014410 +오르비텍,046120,19,4365,2,430,10.93,30533795,15466013,27449486,30533795,10.93,197.43,111.24,111.24,134634744616,112.37,112.37,134634744616 +레인보우로보틱스,277810,20,289000,2,16000,5.86,448452,142451,19399858,448452,5.86,314.81,2.31,2.31,129156716750,2.30,2.30,129156716750 +두산퓨얼셀,336260,21,23000,2,3600,18.56,5356489,505336,65493726,5356489,18.56,1059.99,8.18,8.18,124375557550,8.26,8.26,124375557550 +한전기술,052690,22,109600,5,-4400,-3.86,1105501,827910,38220000,1105501,-3.86,133.53,2.89,2.89,122871800350,2.93,2.93,122871800350 +PLUS K방산,449450,23,53390,2,290,0.55,2304915,2737475,21700000,2304915,0.55,84.20,10.62,10.62,122158855282,10.54,10.54,122158855282 +풍산,103140,24,129350,2,2850,2.25,845246,3133893,28024278,845246,2.25,26.97,3.02,3.02,108898901050,3.00,3.00,108898901050 +에코프로비엠,247540,25,99200,2,8300,9.13,1077206,431652,97801344,1077206,9.13,249.55,1.10,1.10,105237730000,1.08,1.08,105237730000 +미투온,201490,26,6090,2,990,19.41,17788015,24446248,30390092,17788015,19.41,72.76,58.53,58.53,100197260469,54.14,54.14,100197260469 +코나아이,052400,27,69500,5,-11500,-14.20,1395775,822598,14563291,1395775,-14.20,169.68,9.58,9.58,99741679700,9.85,9.85,99741679700 +KODEX 인버스,114800,28,3725,5,-50,-1.32,26234855,29465736,172800000,26234855,-1.32,89.04,15.18,15.18,98356378205,15.28,15.28,98356378205 +대한전선,001440,29,16360,2,330,2.06,5843612,1374451,186447300,5843612,2.06,425.16,3.13,3.13,97934545735,3.21,3.21,97934545735 +토니모리,214420,30,12450,2,1690,15.71,7616940,528792,24054799,7616940,15.71,1440.44,31.66,31.66,96446077240,32.20,32.20,96446077240 diff --git a/top30/20250620/top30-tv-20250620-123002.csv b/top30/20250620/top30-tv-20250620-123002.csv new file mode 100644 index 000000000000..9dc42e8e0f6a --- /dev/null +++ b/top30/20250620/top30-tv-20250620-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 레버리지,122630,1,22000,2,520,2.42,21352197,23060796,119350000,21352197,2.42,92.59,17.89,17.89,464219123706,17.68,17.68,464219123706 +SK하이닉스,000660,2,255250,2,9250,3.76,1828498,2317796,728002365,1828498,3.76,78.89,0.25,0.25,462868310750,0.25,0.25,462868310750 +삼성전자,005930,3,59600,2,400,0.68,7090885,16876278,5919637922,7090885,0.68,42.02,0.12,0.12,421554550150,0.12,0.12,421554550150 +NAVER,035420,4,258500,2,6500,2.58,1644331,3810468,158437008,1644331,2.58,43.15,1.04,1.04,414755315500,1.01,1.01,414755315500 +카카오,035720,5,62300,2,1900,3.15,6247107,14753547,441766501,6247107,3.15,42.34,1.41,1.41,381049115000,1.38,1.38,381049115000 +두산에너빌리티,034020,6,59550,5,-1450,-2.38,6150517,7994191,640561146,6150517,-2.38,76.94,0.96,0.96,366492042700,0.96,0.96,366492042700 +KODEX 200선물인버스2X,252670,7,1505,5,-38,-2.46,223001829,245081008,921500000,223001829,-2.46,90.99,24.20,24.20,339849317534,24.50,24.50,339849317534 +KODEX 코스닥150레버리지,233740,8,8195,2,230,2.89,23991113,23899024,249500000,23991113,2.89,100.39,9.62,9.62,194065679036,9.49,9.49,194065679036 +한화오션,042660,9,89900,2,700,0.78,2048909,3862329,306413394,2048909,0.78,53.05,0.67,0.67,182865754050,0.66,0.66,182865754050 +KODEX 200,069500,10,40580,2,500,1.25,4383425,11440487,164350000,4383425,1.25,38.32,2.67,2.67,176799695537,2.65,2.65,176799695537 +아모레퍼시픽,090430,11,146200,2,12900,9.68,1161173,328718,58492759,1161173,9.68,353.24,1.99,1.99,166946925850,1.95,1.95,166946925850 +현대로템,064350,12,213000,2,1000,0.47,770427,1562014,109142293,770427,0.47,49.32,0.71,0.71,163076526500,0.70,0.70,163076526500 +피아이이,452450,13,10580,2,100,0.95,14639870,19903424,35826000,14639870,0.95,73.55,40.86,40.86,158051143980,41.70,41.70,158051143980 +카카오뱅크,323410,14,29950,2,1850,6.58,5090336,1444977,476989437,5090336,6.58,352.28,1.07,1.07,157749731050,1.10,1.10,157749731050 +우리기술,032820,15,4165,5,-230,-5.23,36011604,135827488,165530656,36011604,-5.23,26.51,21.76,21.76,156398467280,22.69,22.69,156398467280 +로보티즈,108490,16,63400,2,6600,11.62,2445165,706141,13212660,2445165,11.62,346.27,18.51,18.51,155890296400,18.61,18.61,155890296400 +한화에어로스페이스,012450,17,959000,2,25000,2.68,155315,198303,47296201,155315,2.68,78.32,0.33,0.33,146580629000,0.32,0.32,146580629000 +삼성중공업,010140,18,16930,5,-510,-2.92,8582292,10001704,880000000,8582292,-2.92,85.81,0.98,0.98,143805584325,0.97,0.97,143805584325 +오르비텍,046120,19,4335,2,400,10.17,30764273,15466013,27449486,30764273,10.17,198.92,112.08,112.08,135637035806,113.99,113.99,135637035806 +레인보우로보틱스,277810,20,288500,2,15500,5.68,455385,142451,19399858,455385,5.68,319.68,2.35,2.35,131155652500,2.34,2.34,131155652500 +두산퓨얼셀,336260,21,23150,2,3750,19.33,5397004,505336,65493726,5397004,19.33,1068.00,8.24,8.24,125312891000,8.27,8.27,125312891000 +한전기술,052690,22,109200,5,-4800,-4.21,1119992,827910,38220000,1119992,-4.21,135.28,2.93,2.93,124455400000,2.98,2.98,124455400000 +PLUS K방산,449450,23,53440,2,340,0.64,2347626,2737475,21700000,2347626,0.64,85.76,10.82,10.82,124441368041,10.73,10.73,124441368041 +풍산,103140,24,129100,2,2600,2.06,854069,3133893,28024278,854069,2.06,27.25,3.05,3.05,110040934750,3.04,3.04,110040934750 +에코프로비엠,247540,25,99100,2,8200,9.02,1106979,431652,97801344,1106979,9.02,256.45,1.13,1.13,108187447350,1.12,1.12,108187447350 +미투온,201490,26,5960,2,860,16.86,18237853,24446248,30390092,18237853,16.86,74.60,60.01,60.01,102916811179,56.82,56.82,102916811179 +코나아이,052400,27,69300,5,-11700,-14.44,1408101,822598,14563291,1408101,-14.44,171.18,9.67,9.67,100596434650,9.97,9.97,100596434650 +KODEX 인버스,114800,28,3725,5,-50,-1.32,26832016,29465736,172800000,26832016,-1.32,91.06,15.53,15.53,100581227968,15.63,15.63,100581227968 +대한전선,001440,29,16350,2,320,2.00,5878888,1374451,186447300,5878888,2.00,427.73,3.15,3.15,98511917380,3.23,3.23,98511917380 +삼성SDI,006400,30,176300,2,8100,4.82,564558,408738,80585530,564558,4.82,138.12,0.70,0.70,97621497200,0.69,0.69,97621497200 diff --git a/top30/20250620/top30-tv-20250620-124002.csv b/top30/20250620/top30-tv-20250620-124002.csv new file mode 100644 index 000000000000..e3daf8b1b6b7 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 레버리지,122630,1,22030,2,550,2.56,22059592,23060796,119350000,22059592,2.56,95.66,18.48,18.48,479802874195,18.25,18.25,479802874195 +SK하이닉스,000660,2,255000,2,9000,3.66,1847594,2317796,728002365,1847594,3.66,79.71,0.25,0.25,467742184250,0.25,0.25,467742184250 +NAVER,035420,3,257000,2,5000,1.98,1820300,3810468,158437008,1820300,1.98,47.77,1.15,1.15,460250799000,1.13,1.13,460250799000 +삼성전자,005930,4,59550,2,350,0.59,7468305,16876278,5919637922,7468305,0.59,44.25,0.13,0.13,444047944700,0.13,0.13,444047944700 +카카오,035720,5,62100,2,1700,2.81,6484431,14753547,441766501,6484431,2.81,43.95,1.47,1.47,395847321600,1.44,1.44,395847321600 +두산에너빌리티,034020,6,59700,5,-1300,-2.13,6212691,7994191,640561146,6212691,-2.13,77.72,0.97,0.97,370202387350,0.97,0.97,370202387350 +KODEX 200선물인버스2X,252670,7,1502,5,-41,-2.66,235231713,245081008,921500000,235231713,-2.66,95.98,25.53,25.53,358218103429,25.88,25.88,358218103429 +KODEX 코스닥150레버리지,233740,8,8210,2,245,3.08,24373978,23899024,249500000,24373978,3.08,101.99,9.77,9.77,197210291842,9.63,9.63,197210291842 +KODEX 200,069500,9,40605,2,525,1.31,4608264,11440487,164350000,4608264,1.31,40.28,2.80,2.80,185931180865,2.79,2.79,185931180865 +한화오션,042660,10,90300,2,1100,1.23,2070773,3862329,306413394,2070773,1.23,53.61,0.68,0.68,184837100350,0.67,0.67,184837100350 +아모레퍼시픽,090430,11,145300,2,12000,9.00,1181316,328718,58492759,1181316,9.00,359.37,2.02,2.02,169875206300,2.00,2.00,169875206300 +현대로템,064350,12,212250,2,250,0.12,775986,1562014,109142293,775986,0.12,49.68,0.71,0.71,164257108500,0.71,0.71,164257108500 +카카오뱅크,323410,13,29950,2,1850,6.58,5201696,1444977,476989437,5201696,6.58,359.98,1.09,1.09,161076507275,1.13,1.13,161076507275 +피아이이,452450,14,10530,2,50,0.48,14859337,19903424,35826000,14859337,0.48,74.66,41.48,41.48,160363114575,42.51,42.51,160363114575 +우리기술,032820,15,4180,5,-215,-4.89,36160434,135827488,165530656,36160434,-4.89,26.62,21.85,21.85,157018872516,22.69,22.69,157018872516 +로보티즈,108490,16,63500,2,6700,11.80,2459736,706141,13212660,2459736,11.80,348.33,18.62,18.62,156810535000,18.69,18.69,156810535000 +한화에어로스페이스,012450,17,958000,2,24000,2.57,158173,198303,47296201,158173,2.57,79.76,0.33,0.33,149321575500,0.33,0.33,149321575500 +삼성중공업,010140,18,16980,5,-460,-2.64,8756744,10001704,880000000,8756744,-2.64,87.55,1.00,1.00,146763257350,0.98,0.98,146763257350 +오르비텍,046120,19,4435,2,500,12.71,31083886,15466013,27449486,31083886,12.71,200.98,113.24,113.24,137050688811,112.58,112.58,137050688811 +레인보우로보틱스,277810,20,289500,2,16500,6.04,458620,142451,19399858,458620,6.04,321.95,2.36,2.36,132089497750,2.35,2.35,132089497750 +두산퓨얼셀,336260,21,23400,2,4000,20.62,5502065,505336,65493726,5502065,20.62,1088.79,8.40,8.40,127764967175,8.34,8.34,127764967175 +한전기술,052690,22,111300,5,-2700,-2.37,1142577,827910,38220000,1142577,-2.37,138.01,2.99,2.99,126950157900,2.98,2.98,126950157900 +PLUS K방산,449450,23,53445,2,345,0.65,2378154,2737475,21700000,2378154,0.65,86.87,10.96,10.96,126072909606,10.87,10.87,126072909606 +풍산,103140,24,129400,2,2900,2.29,859902,3133893,28024278,859902,2.29,27.44,3.07,3.07,110794973000,3.06,3.06,110794973000 +에코프로비엠,247540,25,99200,2,8300,9.13,1130191,431652,97801344,1130191,9.13,261.83,1.16,1.16,110487292200,1.14,1.14,110487292200 +미투온,201490,26,5880,2,780,15.29,18894256,24446248,30390092,18894256,15.29,77.29,62.17,62.17,106819699199,59.78,59.78,106819699199 +KODEX 인버스,114800,27,3722,5,-53,-1.40,27553508,29465736,172800000,27553508,-1.40,93.51,15.95,15.95,103268167679,16.06,16.06,103268167679 +코나아이,052400,28,69100,5,-11900,-14.69,1432981,822598,14563291,1432981,-14.69,174.20,9.84,9.84,102317656450,10.17,10.17,102317656450 +삼성SDI,006400,29,175900,2,7700,4.58,577628,408738,80585530,577628,4.58,141.32,0.72,0.72,99922986200,0.70,0.70,99922986200 +대한전선,001440,30,16345,2,315,1.97,5921759,1374451,186447300,5921759,1.97,430.85,3.18,3.18,99213012740,3.26,3.26,99213012740 diff --git a/top30/20250620/top30-tv-20250620-125002.csv b/top30/20250620/top30-tv-20250620-125002.csv new file mode 100644 index 000000000000..1c121d416913 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 레버리지,122630,1,22005,2,525,2.44,22422865,23060796,119350000,22422865,2.44,97.23,18.79,18.79,487796273013,18.57,18.57,487796273013 +SK하이닉스,000660,2,254500,2,8500,3.46,1902754,2317796,728002365,1902754,3.46,82.09,0.26,0.26,481808240750,0.26,0.26,481808240750 +NAVER,035420,3,258000,2,6000,2.38,1900621,3810468,158437008,1900621,2.38,49.88,1.20,1.20,480874757500,1.18,1.18,480874757500 +삼성전자,005930,4,59550,2,350,0.59,7582327,16876278,5919637922,7582327,0.59,44.93,0.13,0.13,450836571750,0.13,0.13,450836571750 +카카오,035720,5,62800,2,2400,3.97,6840597,14753547,441766501,6840597,3.97,46.37,1.55,1.55,418140778100,1.51,1.51,418140778100 +두산에너빌리티,034020,6,59700,5,-1300,-2.13,6249252,7994191,640561146,6249252,-2.13,78.17,0.98,0.98,372384407450,0.97,0.97,372384407450 +KODEX 200선물인버스2X,252670,7,1504,5,-39,-2.53,239657226,245081008,921500000,239657226,-2.53,97.79,26.01,26.01,364873103525,26.33,26.33,364873103525 +KODEX 코스닥150레버리지,233740,8,8205,2,240,3.01,24653971,23899024,249500000,24653971,3.01,103.16,9.88,9.88,199509163789,9.75,9.75,199509163789 +KODEX 200,069500,9,40590,2,510,1.27,4765686,11440487,164350000,4765686,1.27,41.66,2.90,2.90,192320671146,2.88,2.88,192320671146 +한화오션,042660,10,90000,2,800,0.90,2083018,3862329,306413394,2083018,0.90,53.93,0.68,0.68,185940507050,0.67,0.67,185940507050 +아모레퍼시픽,090430,11,145400,2,12100,9.08,1198834,328718,58492759,1198834,9.08,364.70,2.05,2.05,172418820250,2.03,2.03,172418820250 +현대로템,064350,12,212000,3,0,0.00,781619,1562014,109142293,781619,0.00,50.04,0.72,0.72,165453007250,0.72,0.72,165453007250 +피아이이,452450,13,10530,2,50,0.48,15056484,19903424,35826000,15056484,0.48,75.65,42.03,42.03,162429709790,43.06,43.06,162429709790 +카카오뱅크,323410,14,30100,2,2000,7.12,5240030,1444977,476989437,5240030,7.12,362.64,1.10,1.10,162228228025,1.13,1.13,162228228025 +우리기술,032820,15,4195,5,-200,-4.55,36502648,135827488,165530656,36502648,-4.55,26.87,22.05,22.05,158456419472,22.82,22.82,158456419472 +로보티즈,108490,16,63200,2,6400,11.27,2470455,706141,13212660,2470455,11.27,349.85,18.70,18.70,157488373150,18.86,18.86,157488373150 +한화에어로스페이스,012450,17,957000,2,23000,2.46,159899,198303,47296201,159899,2.46,80.63,0.34,0.34,150973165000,0.33,0.33,150973165000 +삼성중공업,010140,18,16940,5,-500,-2.87,8880272,10001704,880000000,8880272,-2.87,88.79,1.01,1.01,148858415520,1.00,1.00,148858415520 +오르비텍,046120,19,4380,2,445,11.31,31307383,15466013,27449486,31307383,11.31,202.43,114.05,114.05,138038382377,114.81,114.81,138038382377 +레인보우로보틱스,277810,20,288500,2,15500,5.68,460608,142451,19399858,460608,5.68,323.34,2.37,2.37,132664273500,2.37,2.37,132664273500 +두산퓨얼셀,336260,21,23675,2,4275,22.04,5648796,505336,65493726,5648796,22.04,1117.83,8.62,8.62,131224957825,8.46,8.46,131224957825 +한전기술,052690,22,111400,5,-2600,-2.28,1175446,827910,38220000,1175446,-2.28,141.98,3.08,3.08,130615979550,3.07,3.07,130615979550 +PLUS K방산,449450,23,53380,2,280,0.53,2395755,2737475,21700000,2395755,0.53,87.52,11.04,11.04,127012656554,10.97,10.97,127012656554 +에코프로비엠,247540,24,99900,2,9000,9.90,1168615,431652,97801344,1168615,9.90,270.73,1.19,1.19,114329000350,1.17,1.17,114329000350 +풍산,103140,25,129900,2,3400,2.69,870523,3133893,28024278,870523,2.69,27.78,3.11,3.11,112175536050,3.08,3.08,112175536050 +미투온,201490,26,5800,2,700,13.73,19340890,24446248,30390092,19340890,13.73,79.12,63.64,63.64,109442449854,62.09,62.09,109442449854 +삼성SDI,006400,27,176450,2,8250,4.90,614249,408738,80585530,614249,4.90,150.28,0.76,0.76,106384079050,0.75,0.75,106384079050 +KODEX 인버스,114800,28,3725,5,-50,-1.32,27975921,29465736,172800000,27975921,-1.32,94.94,16.19,16.19,104841731137,16.29,16.29,104841731137 +코나아이,052400,29,69200,5,-11800,-14.57,1444360,822598,14563291,1444360,-14.57,175.59,9.92,9.92,103104190000,10.23,10.23,103104190000 +대한전선,001440,30,16410,2,380,2.37,5963822,1374451,186447300,5963822,2.37,433.91,3.20,3.20,99902285885,3.27,3.27,99902285885 diff --git a/top30/20250620/top30-tv-20250620-130001.csv b/top30/20250620/top30-tv-20250620-130001.csv new file mode 100644 index 000000000000..b6a82ff7c928 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,258500,2,6500,2.58,1960665,3810468,158437008,1960665,2.58,51.45,1.24,1.24,496393605500,1.21,1.21,496393605500 +KODEX 레버리지,122630,2,22005,2,525,2.44,22694878,23060796,119350000,22694878,2.44,98.41,19.02,19.02,493786162171,18.80,18.80,493786162171 +SK하이닉스,000660,3,255000,2,9000,3.66,1933971,2317796,728002365,1933971,3.66,83.44,0.27,0.27,489767360500,0.26,0.26,489767360500 +삼성전자,005930,4,59600,2,400,0.68,7676904,16876278,5919637922,7676904,0.68,45.49,0.13,0.13,456468696200,0.13,0.13,456468696200 +카카오,035720,5,63600,2,3200,5.30,7344372,14753547,441766501,7344372,5.30,49.78,1.66,1.66,449933267800,1.60,1.60,449933267800 +두산에너빌리티,034020,6,59700,5,-1300,-2.13,6318909,7994191,640561146,6318909,-2.13,79.04,0.99,0.99,376536664650,0.98,0.98,376536664650 +KODEX 200선물인버스2X,252670,7,1504,5,-39,-2.53,243720834,245081008,921500000,243720834,-2.53,99.45,26.45,26.45,370981495039,26.77,26.77,370981495039 +KODEX 코스닥150레버리지,233740,8,8205,2,240,3.01,24858843,23899024,249500000,24858843,3.01,104.02,9.96,9.96,201192161793,9.83,9.83,201192161793 +KODEX 200,069500,9,40585,2,505,1.26,4913560,11440487,164350000,4913560,1.26,42.95,2.99,2.99,198324891445,2.97,2.97,198324891445 +한화오션,042660,10,89800,2,600,0.67,2133561,3862329,306413394,2133561,0.67,55.24,0.70,0.70,190482981550,0.69,0.69,190482981550 +아모레퍼시픽,090430,11,144300,2,11000,8.25,1218816,328718,58492759,1218816,8.25,370.78,2.08,2.08,175309526350,2.08,2.08,175309526350 +현대로템,064350,12,212250,2,250,0.12,791432,1562014,109142293,791432,0.12,50.67,0.73,0.73,167538935250,0.72,0.72,167538935250 +카카오뱅크,323410,13,30200,2,2100,7.47,5296570,1444977,476989437,5296570,7.47,366.55,1.11,1.11,163933236525,1.14,1.14,163933236525 +피아이이,452450,14,10480,3,0,0.00,15146857,19903424,35826000,15146857,0.00,76.10,42.28,42.28,163376373360,43.51,43.51,163376373360 +우리기술,032820,15,4175,5,-220,-5.01,36762970,135827488,165530656,36762970,-5.01,27.07,22.21,22.21,159547348628,23.09,23.09,159547348628 +로보티즈,108490,16,63000,2,6200,10.92,2477942,706141,13212660,2477942,10.92,350.91,18.75,18.75,157960985050,18.98,18.98,157960985050 +한화에어로스페이스,012450,17,957000,2,23000,2.46,163257,198303,47296201,163257,2.46,82.33,0.35,0.35,154188782000,0.34,0.34,154188782000 +삼성중공업,010140,18,16910,5,-530,-3.04,8995374,10001704,880000000,8995374,-3.04,89.94,1.02,1.02,150807573090,1.01,1.01,150807573090 +오르비텍,046120,19,4400,2,465,11.82,31608203,15466013,27449486,31608203,11.82,204.37,115.15,115.15,139372308032,115.40,115.40,139372308032 +두산퓨얼셀,336260,20,23650,2,4250,21.91,5835498,505336,65493726,5835498,21.91,1154.78,8.91,8.91,135658427300,8.76,8.76,135658427300 +레인보우로보틱스,277810,21,288500,2,15500,5.68,462539,142451,19399858,462539,5.68,324.70,2.38,2.38,133221553750,2.38,2.38,133221553750 +한전기술,052690,22,110600,5,-3400,-2.98,1196499,827910,38220000,1196499,-2.98,144.52,3.13,3.13,132956660900,3.15,3.15,132956660900 +PLUS K방산,449450,23,53345,2,245,0.46,2433164,2737475,21700000,2433164,0.46,88.88,11.21,11.21,129010650650,11.14,11.14,129010650650 +에코프로비엠,247540,24,99800,2,8900,9.79,1189840,431652,97801344,1189840,9.79,275.65,1.22,1.22,116453064250,1.19,1.19,116453064250 +풍산,103140,25,130000,2,3500,2.77,882189,3133893,28024278,882189,2.77,28.15,3.15,3.15,113693582550,3.12,3.12,113693582550 +미투온,201490,26,6020,2,920,18.04,19951389,24446248,30390092,19951389,18.04,81.61,65.65,65.65,113062248034,61.80,61.80,113062248034 +삼성SDI,006400,27,176200,2,8000,4.76,622887,408738,80585530,622887,4.76,152.39,0.77,0.77,107907704250,0.76,0.76,107907704250 +KODEX 인버스,114800,28,3725,5,-50,-1.32,28554865,29465736,172800000,28554865,-1.32,96.91,16.52,16.52,106998209625,16.62,16.62,106998209625 +코나아이,052400,29,69000,5,-12000,-14.81,1463929,822598,14563291,1463929,-14.81,177.96,10.05,10.05,104456106000,10.40,10.40,104456106000 +대한전선,001440,30,16420,2,390,2.43,5995582,1374451,186447300,5995582,2.43,436.22,3.22,3.22,100423290095,3.28,3.28,100423290095 diff --git a/top30/20250620/top30-tv-20250620-131001.csv b/top30/20250620/top30-tv-20250620-131001.csv new file mode 100644 index 000000000000..75f8662fc5b9 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,260000,2,8000,3.17,2080279,3810468,158437008,2080279,3.17,54.59,1.31,1.31,527424977750,1.28,1.28,527424977750 +KODEX 레버리지,122630,2,22045,2,565,2.63,23193717,23060796,119350000,23193717,2.63,100.58,19.43,19.43,504776497794,19.19,19.19,504776497794 +SK하이닉스,000660,3,255250,2,9250,3.76,1986428,2317796,728002365,1986428,3.76,85.70,0.27,0.27,503148686000,0.27,0.27,503148686000 +삼성전자,005930,4,59450,2,250,0.42,8234143,16876278,5919637922,8234143,0.42,48.79,0.14,0.14,489623865400,0.14,0.14,489623865400 +카카오,035720,5,63400,2,3000,4.97,7890151,14753547,441766501,7890151,4.97,53.48,1.79,1.79,484618959300,1.73,1.73,484618959300 +KODEX 200선물인버스2X,252670,6,1501,5,-42,-2.72,250844466,245081008,921500000,250844466,-2.72,102.35,27.22,27.22,381685720567,27.59,27.59,381685720567 +두산에너빌리티,034020,7,59800,5,-1200,-1.97,6366831,7994191,640561146,6366831,-1.97,79.64,0.99,0.99,379396621050,0.99,0.99,379396621050 +KODEX 코스닥150레버리지,233740,8,8180,2,215,2.70,25368286,23899024,249500000,25368286,2.70,106.15,10.17,10.17,205362520624,10.06,10.06,205362520624 +KODEX 200,069500,9,40640,2,560,1.40,5086843,11440487,164350000,5086843,1.40,44.46,3.10,3.10,205361617201,3.07,3.07,205361617201 +한화오션,042660,10,90100,2,900,1.01,2167593,3862329,306413394,2167593,1.01,56.12,0.71,0.71,193540232700,0.70,0.70,193540232700 +아모레퍼시픽,090430,11,144200,2,10900,8.18,1233079,328718,58492759,1233079,8.18,375.12,2.11,2.11,177367427100,2.10,2.10,177367427100 +현대로템,064350,12,212500,2,500,0.24,802040,1562014,109142293,802040,0.24,51.35,0.73,0.73,169791625500,0.73,0.73,169791625500 +카카오뱅크,323410,13,30350,2,2250,8.01,5427170,1444977,476989437,5427170,8.01,375.59,1.14,1.14,167891751250,1.16,1.16,167891751250 +피아이이,452450,14,10430,5,-50,-0.48,15285960,19903424,35826000,15285960,-0.48,76.80,42.67,42.67,164826926240,44.11,44.11,164826926240 +우리기술,032820,15,4180,5,-215,-4.89,36974393,135827488,165530656,36974393,-4.89,27.22,22.34,22.34,160428861765,23.19,23.19,160428861765 +로보티즈,108490,16,62900,2,6100,10.74,2490044,706141,13212660,2490044,10.74,352.63,18.85,18.85,158723231100,19.10,19.10,158723231100 +한화에어로스페이스,012450,17,958000,2,24000,2.57,166544,198303,47296201,166544,2.57,83.98,0.35,0.35,157336751000,0.35,0.35,157336751000 +삼성중공업,010140,18,17000,5,-440,-2.52,9318029,10001704,880000000,9318029,-2.52,93.16,1.06,1.06,156281612200,1.04,1.04,156281612200 +오르비텍,046120,19,4395,2,460,11.69,31747988,15466013,27449486,31747988,11.69,205.28,115.66,115.66,139985822547,116.04,116.04,139985822547 +두산퓨얼셀,336260,20,23600,2,4200,21.65,5901050,505336,65493726,5901050,21.65,1167.75,9.01,9.01,137198845050,8.88,8.88,137198845050 +한전기술,052690,21,111000,5,-3000,-2.63,1215733,827910,38220000,1215733,-2.63,146.84,3.18,3.18,135087929550,3.18,3.18,135087929550 +레인보우로보틱스,277810,22,288500,2,15500,5.68,466894,142451,19399858,466894,5.68,327.76,2.41,2.41,134477494000,2.40,2.40,134477494000 +PLUS K방산,449450,23,53430,2,330,0.62,2460327,2737475,21700000,2460327,0.62,89.88,11.34,11.34,130459591356,11.25,11.25,130459591356 +에코프로비엠,247540,24,99500,2,8600,9.46,1213197,431652,97801344,1213197,9.46,281.06,1.24,1.24,118782999450,1.22,1.22,118782999450 +미투온,201490,25,5850,2,750,14.71,20377668,24446248,30390092,20377668,14.71,83.36,67.05,67.05,115561429869,65.00,65.00,115561429869 +풍산,103140,26,129900,2,3400,2.69,888387,3133893,28024278,888387,2.69,28.35,3.17,3.17,114498205250,3.15,3.15,114498205250 +삼성SDI,006400,27,175000,2,6800,4.04,641839,408738,80585530,641839,4.04,157.03,0.80,0.80,111242311450,0.79,0.79,111242311450 +KODEX 인버스,114800,28,3722,5,-53,-1.40,29346546,29465736,172800000,29346546,-1.40,99.60,16.98,16.98,109947191170,17.09,17.09,109947191170 +코나아이,052400,29,68400,5,-12600,-15.56,1537113,822598,14563291,1537113,-15.56,186.86,10.55,10.55,109470562000,10.99,10.99,109470562000 +대한전선,001440,30,16420,2,390,2.43,6033937,1374451,186447300,6033937,2.43,439.01,3.24,3.24,101053325665,3.30,3.30,101053325665 diff --git a/top30/20250620/top30-tv-20250620-132001.csv b/top30/20250620/top30-tv-20250620-132001.csv new file mode 100644 index 000000000000..b6c79be5f8c5 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,262500,2,10500,4.17,2305203,3810468,158437008,2305203,4.17,60.50,1.45,1.45,586160163500,1.41,1.41,586160163500 +카카오,035720,2,64300,2,3900,6.46,8575631,14753547,441766501,8575631,6.46,58.13,1.94,1.94,528498090650,1.86,1.86,528498090650 +KODEX 레버리지,122630,3,22055,2,575,2.68,23715160,23060796,119350000,23715160,2.68,102.84,19.87,19.87,516280104349,19.61,19.61,516280104349 +SK하이닉스,000660,4,254500,2,8500,3.46,2016052,2317796,728002365,2016052,3.46,86.98,0.28,0.28,510698478750,0.28,0.28,510698478750 +삼성전자,005930,5,59450,2,250,0.42,8480680,16876278,5919637922,8480680,0.42,50.25,0.14,0.14,504291291550,0.14,0.14,504291291550 +KODEX 200선물인버스2X,252670,6,1501,5,-42,-2.72,260654062,245081008,921500000,260654062,-2.72,106.35,28.29,28.29,396403752094,28.66,28.66,396403752094 +두산에너빌리티,034020,7,59600,5,-1400,-2.30,6448493,7994191,640561146,6448493,-2.30,80.66,1.01,1.01,384266499450,1.01,1.01,384266499450 +KODEX 200,069500,8,40635,2,555,1.38,5231770,11440487,164350000,5231770,1.38,45.73,3.18,3.18,211251387831,3.16,3.16,211251387831 +KODEX 코스닥150레버리지,233740,9,8200,2,235,2.95,25735196,23899024,249500000,25735196,2.95,107.68,10.31,10.31,208368517768,10.18,10.18,208368517768 +한화오션,042660,10,89800,2,600,0.67,2189167,3862329,306413394,2189167,0.67,56.68,0.71,0.71,195480512350,0.71,0.71,195480512350 +아모레퍼시픽,090430,11,144900,2,11600,8.70,1243593,328718,58492759,1243593,8.70,378.32,2.13,2.13,178886921900,2.11,2.11,178886921900 +카카오뱅크,323410,12,30750,2,2650,9.43,5722442,1444977,476989437,5722442,9.43,396.02,1.20,1.20,176915726075,1.21,1.21,176915726075 +현대로템,064350,13,212000,3,0,0.00,812372,1562014,109142293,812372,0.00,52.01,0.74,0.74,171987105500,0.74,0.74,171987105500 +피아이이,452450,14,10410,5,-70,-0.67,15410092,19903424,35826000,15410092,-0.67,77.42,43.01,43.01,166120188635,44.54,44.54,166120188635 +한화에어로스페이스,012450,15,951000,2,17000,1.82,170649,198303,47296201,170649,1.82,86.05,0.36,0.36,161255163500,0.36,0.36,161255163500 +우리기술,032820,16,4170,5,-225,-5.12,37150152,135827488,165530656,37150152,-5.12,27.35,22.44,22.44,161162954602,23.35,23.35,161162954602 +로보티즈,108490,17,62700,2,5900,10.39,2522521,706141,13212660,2522521,10.39,357.23,19.09,19.09,160760678400,19.41,19.41,160760678400 +삼성중공업,010140,18,16990,5,-450,-2.58,9486751,10001704,880000000,9486751,-2.58,94.85,1.08,1.08,159149471580,1.06,1.06,159149471580 +오르비텍,046120,19,4380,2,445,11.31,31921255,15466013,27449486,31921255,11.31,206.40,116.29,116.29,140741226195,117.06,117.06,140741226195 +두산퓨얼셀,336260,20,23250,2,3850,19.85,6013904,505336,65493726,6013904,19.85,1190.08,9.18,9.18,139833610950,9.18,9.18,139833610950 +한전기술,052690,21,110700,5,-3300,-2.89,1237297,827910,38220000,1237297,-2.89,149.45,3.24,3.24,137471079900,3.25,3.25,137471079900 +레인보우로보틱스,277810,22,288500,2,15500,5.68,468719,142451,19399858,468719,5.68,329.04,2.42,2.42,135003836250,2.41,2.41,135003836250 +PLUS K방산,449450,23,53245,2,145,0.27,2487419,2737475,21700000,2487419,0.27,90.87,11.46,11.46,131904647730,11.42,11.42,131904647730 +에코프로비엠,247540,24,98900,2,8000,8.80,1235408,431652,97801344,1235408,8.80,286.20,1.26,1.26,120984401400,1.25,1.25,120984401400 +미투온,201490,25,5740,2,640,12.55,20611793,24446248,30390092,20611793,12.55,84.31,67.82,67.82,116921492744,67.03,67.03,116921492744 +KODEX 인버스,114800,26,3722,5,-53,-1.40,31094088,29465736,172800000,31094088,-1.40,105.53,17.99,17.99,116449492520,18.11,18.11,116449492520 +풍산,103140,27,129200,2,2700,2.13,900151,3133893,28024278,900151,2.13,28.72,3.21,3.21,116019897650,3.20,3.20,116019897650 +삼성SDI,006400,28,175100,2,6900,4.10,654200,408738,80585530,654200,4.10,160.05,0.81,0.81,113406401450,0.80,0.80,113406401450 +코나아이,052400,29,68800,5,-12200,-15.06,1566702,822598,14563291,1566702,-15.06,190.46,10.76,10.76,111505408000,11.13,11.13,111505408000 +지씨지놈,340450,30,10650,2,1290,13.78,10588116,4544627,23650793,10588116,13.78,232.98,44.77,44.77,109434145965,43.45,43.45,109434145965 diff --git a/top30/20250620/top30-tv-20250620-133002.csv b/top30/20250620/top30-tv-20250620-133002.csv new file mode 100644 index 000000000000..5ae9298cb19f --- /dev/null +++ b/top30/20250620/top30-tv-20250620-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,266000,2,14000,5.56,2635838,3810468,158437008,2635838,5.56,69.17,1.66,1.66,673634914000,1.60,1.60,673634914000 +카카오,035720,2,64700,2,4300,7.12,9239635,14753547,441766501,9239635,7.12,62.63,2.09,2.09,571373300350,2.00,2.00,571373300350 +KODEX 레버리지,122630,3,22025,2,545,2.54,24160370,23060796,119350000,24160370,2.54,104.77,20.24,20.24,526096007779,20.01,20.01,526096007779 +SK하이닉스,000660,4,255000,2,9000,3.66,2042244,2317796,728002365,2042244,3.66,88.11,0.28,0.28,517374414500,0.28,0.28,517374414500 +삼성전자,005930,5,59400,2,200,0.34,8625735,16876278,5919637922,8625735,0.34,51.11,0.15,0.15,512915253800,0.15,0.15,512915253800 +두산에너빌리티,034020,6,59300,5,-1700,-2.79,6779020,7994191,640561146,6779020,-2.79,84.80,1.06,1.06,403887322550,1.06,1.06,403887322550 +KODEX 200선물인버스2X,252670,7,1503,5,-40,-2.59,265629310,245081008,921500000,265629310,-2.59,108.38,28.83,28.83,403872870974,29.16,29.16,403872870974 +KODEX 200,069500,8,40605,2,525,1.31,5381475,11440487,164350000,5381475,1.31,47.04,3.27,3.27,217333576708,3.26,3.26,217333576708 +KODEX 코스닥150레버리지,233740,9,8165,2,200,2.51,26158461,23899024,249500000,26158461,2.51,109.45,10.48,10.48,211832815201,10.40,10.40,211832815201 +한화오션,042660,10,89200,3,0,0.00,2248372,3862329,306413394,2248372,0.00,58.21,0.73,0.73,200775734350,0.73,0.73,200775734350 +카카오뱅크,323410,11,30900,2,2800,9.96,6301387,1444977,476989437,6301387,9.96,436.09,1.32,1.32,194839350500,1.32,1.32,194839350500 +아모레퍼시픽,090430,12,144400,2,11100,8.33,1257459,328718,58492759,1257459,8.33,382.53,2.15,2.15,180893671350,2.14,2.14,180893671350 +현대로템,064350,13,210000,5,-2000,-0.94,835942,1562014,109142293,835942,-0.94,53.52,0.77,0.77,176967933250,0.77,0.77,176967933250 +피아이이,452450,14,10400,5,-80,-0.76,15566584,19903424,35826000,15566584,-0.76,78.21,43.45,43.45,167755122950,45.02,45.02,167755122950 +한화에어로스페이스,012450,15,946000,2,12000,1.28,175808,198303,47296201,175808,1.28,88.66,0.37,0.37,166151649000,0.37,0.37,166151649000 +우리기술,032820,16,4105,5,-290,-6.60,38025885,135827488,165530656,38025885,-6.60,28.00,22.97,22.97,164782734570,24.25,24.25,164782734570 +로보티즈,108490,17,62500,2,5700,10.04,2563919,706141,13212660,2563919,10.04,363.09,19.41,19.41,163340002750,19.78,19.78,163340002750 +삼성중공업,010140,18,16900,5,-540,-3.10,9694196,10001704,880000000,9694196,-3.10,96.93,1.10,1.10,162662348270,1.09,1.09,162662348270 +오르비텍,046120,19,4325,2,390,9.91,32053715,15466013,27449486,32053715,9.91,207.25,116.77,116.77,141316293729,119.03,119.03,141316293729 +두산퓨얼셀,336260,20,23150,2,3750,19.33,6070222,505336,65493726,6070222,19.33,1201.22,9.27,9.27,141140587475,9.31,9.31,141140587475 +한전기술,052690,21,110200,5,-3800,-3.33,1262476,827910,38220000,1262476,-3.33,152.49,3.30,3.30,140256360650,3.33,3.33,140256360650 +레인보우로보틱스,277810,22,288000,2,15000,5.49,475431,142451,19399858,475431,5.49,333.75,2.45,2.45,136934877500,2.45,2.45,136934877500 +PLUS K방산,449450,23,52940,5,-160,-0.30,2529827,2737475,21700000,2529827,-0.30,92.41,11.66,11.66,134155770555,11.68,11.68,134155770555 +에코프로비엠,247540,24,98750,2,7850,8.64,1264673,431652,97801344,1264673,8.64,292.98,1.29,1.29,123870675250,1.28,1.28,123870675250 +미투온,201490,25,5740,2,640,12.55,20963686,24446248,30390092,20963686,12.55,85.75,68.98,68.98,118957951694,68.19,68.19,118957951694 +풍산,103140,26,128200,2,1700,1.34,921717,3133893,28024278,921717,1.34,29.41,3.29,3.29,118792074250,3.31,3.31,118792074250 +KODEX 인버스,114800,27,3725,5,-50,-1.32,31463415,29465736,172800000,31463415,-1.32,106.78,18.21,18.21,117823686017,18.30,18.30,117823686017 +지씨지놈,340450,28,10480,2,1120,11.97,11378349,4544627,23650793,11378349,11.97,250.37,48.11,48.11,117753697290,47.51,47.51,117753697290 +코나아이,052400,29,67400,5,-13600,-16.79,1637014,822598,14563291,1637014,-16.79,199.01,11.24,11.24,116288030700,11.85,11.85,116288030700 +삼성SDI,006400,30,174600,2,6400,3.80,666801,408738,80585530,666801,3.80,163.14,0.83,0.83,115609608350,0.82,0.82,115609608350 diff --git a/top30/20250620/top30-tv-20250620-134001.csv b/top30/20250620/top30-tv-20250620-134001.csv new file mode 100644 index 000000000000..3f5147af055b --- /dev/null +++ b/top30/20250620/top30-tv-20250620-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,262500,2,10500,4.17,2778508,3810468,158437008,2778508,4.17,72.92,1.75,1.75,711225069500,1.71,1.71,711225069500 +카카오,035720,2,64200,2,3800,6.29,9845171,14753547,441766501,9845171,6.29,66.73,2.23,2.23,610335345350,2.15,2.15,610335345350 +삼성전자,005930,3,59400,2,200,0.34,9184737,16876278,5919637922,9184737,0.34,54.42,0.16,0.16,546120252550,0.16,0.16,546120252550 +KODEX 레버리지,122630,4,21970,2,490,2.28,24618091,23060796,119350000,24618091,2.28,106.75,20.63,20.63,536169400759,20.45,20.45,536169400759 +SK하이닉스,000660,5,254500,2,8500,3.46,2103899,2317796,728002365,2103899,3.46,90.77,0.29,0.29,533089656000,0.29,0.29,533089656000 +KODEX 200선물인버스2X,252670,6,1507,5,-36,-2.33,271798481,245081008,921500000,271798481,-2.33,110.90,29.50,29.50,413155878615,29.75,29.75,413155878615 +두산에너빌리티,034020,7,59400,5,-1600,-2.62,6927973,7994191,640561146,6927973,-2.62,86.66,1.08,1.08,412738527400,1.08,1.08,412738527400 +KODEX 200,069500,8,40560,2,480,1.20,5690634,11440487,164350000,5690634,1.20,49.74,3.46,3.46,229878548094,3.45,3.45,229878548094 +KODEX 코스닥150레버리지,233740,9,8185,2,220,2.76,26464813,23899024,249500000,26464813,2.76,110.74,10.61,10.61,214336306967,10.50,10.50,214336306967 +한화오션,042660,10,89200,3,0,0.00,2292353,3862329,306413394,2292353,0.00,59.35,0.75,0.75,204705227600,0.75,0.75,204705227600 +카카오뱅크,323410,11,30650,2,2550,9.07,6589520,1444977,476989437,6589520,9.07,456.03,1.38,1.38,203715444100,1.39,1.39,203715444100 +아모레퍼시픽,090430,12,144800,2,11500,8.63,1271812,328718,58492759,1271812,8.63,386.90,2.17,2.17,182965822850,2.16,2.16,182965822850 +현대로템,064350,13,210500,5,-1500,-0.71,849534,1562014,109142293,849534,-0.71,54.39,0.78,0.78,179830978250,0.78,0.78,179830978250 +한화에어로스페이스,012450,14,948000,2,14000,1.50,180032,198303,47296201,180032,1.50,90.79,0.38,0.38,170152740000,0.38,0.38,170152740000 +피아이이,452450,15,10380,5,-100,-0.95,15665027,19903424,35826000,15665027,-0.95,78.71,43.73,43.73,168778718490,45.39,45.39,168778718490 +우리기술,032820,16,4105,5,-290,-6.60,38445814,135827488,165530656,38445814,-6.60,28.30,23.23,23.23,166509757868,24.50,24.50,166509757868 +삼성중공업,010140,17,16910,5,-530,-3.04,9796933,10001704,880000000,9796933,-3.04,97.95,1.11,1.11,164399418820,1.10,1.10,164399418820 +로보티즈,108490,18,62600,2,5800,10.21,2579141,706141,13212660,2579141,10.21,365.24,19.52,19.52,164293481600,19.86,19.86,164293481600 +두산퓨얼셀,336260,19,23500,2,4100,21.13,6142112,505336,65493726,6142112,21.13,1215.45,9.38,9.38,142823772225,9.28,9.28,142823772225 +오르비텍,046120,20,4275,2,340,8.64,32398024,15466013,27449486,32398024,8.64,209.48,118.03,118.03,142797233887,121.69,121.69,142797233887 +한전기술,052690,21,110900,5,-3100,-2.72,1279599,827910,38220000,1279599,-2.72,154.56,3.35,3.35,142151520800,3.35,3.35,142151520800 +PLUS K방산,449450,22,52950,5,-150,-0.28,2610462,2737475,21700000,2610462,-0.28,95.36,12.03,12.03,138428502110,12.05,12.05,138428502110 +레인보우로보틱스,277810,23,289000,2,16000,5.86,478496,142451,19399858,478496,5.86,335.90,2.47,2.47,137817782250,2.46,2.46,137817782250 +에코프로비엠,247540,24,99600,2,8700,9.57,1282242,431652,97801344,1282242,9.57,297.05,1.31,1.31,125615606400,1.29,1.29,125615606400 +지씨지놈,340450,25,10750,2,1390,14.85,12007425,4544627,23650793,12007425,14.85,264.21,50.77,50.77,124493929675,48.97,48.97,124493929675 +코나아이,052400,26,67500,5,-13500,-16.67,1725480,822598,14563291,1725480,-16.67,209.76,11.85,11.85,122247226650,12.44,12.44,122247226650 +미투온,201490,27,5770,2,670,13.14,21238745,24446248,30390092,21238745,13.14,86.88,69.89,69.89,120546410854,68.75,68.75,120546410854 +풍산,103140,28,128700,2,2200,1.74,932974,3133893,28024278,932974,1.74,29.77,3.33,3.33,120238367150,3.33,3.33,120238367150 +KODEX 인버스,114800,29,3730,5,-45,-1.19,31646818,29465736,172800000,31646818,-1.19,107.40,18.31,18.31,118506865078,18.39,18.39,118506865078 +삼성SDI,006400,30,175000,2,6800,4.04,677179,408738,80585530,677179,4.04,165.68,0.84,0.84,117424765400,0.83,0.83,117424765400 diff --git a/top30/20250620/top30-tv-20250620-135001.csv b/top30/20250620/top30-tv-20250620-135001.csv new file mode 100644 index 000000000000..c9afca1d4fa9 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,263500,2,11500,4.56,2879807,3810468,158437008,2879807,4.56,75.58,1.82,1.82,737918866500,1.77,1.77,737918866500 +카카오,035720,2,64100,2,3700,6.13,10175615,14753547,441766501,10175615,6.13,68.97,2.30,2.30,631541329700,2.23,2.23,631541329700 +삼성전자,005930,3,59400,2,200,0.34,9413491,16876278,5919637922,9413491,0.34,55.78,0.16,0.16,559705614450,0.16,0.16,559705614450 +KODEX 레버리지,122630,4,21995,2,515,2.40,24928712,23060796,119350000,24928712,2.40,108.10,20.89,20.89,542997012128,20.68,20.68,542997012128 +SK하이닉스,000660,5,255500,2,9500,3.86,2137646,2317796,728002365,2137646,3.86,92.23,0.29,0.29,541697379000,0.29,0.29,541697379000 +KODEX 200선물인버스2X,252670,6,1505,5,-38,-2.46,274955081,245081008,921500000,274955081,-2.46,112.19,29.84,29.84,417910393763,30.13,30.13,417910393763 +두산에너빌리티,034020,7,59300,5,-1700,-2.79,7009185,7994191,640561146,7009185,-2.79,87.68,1.09,1.09,417555266800,1.10,1.10,417555266800 +KODEX 200,069500,8,40575,2,495,1.24,5806868,11440487,164350000,5806868,1.24,50.76,3.53,3.53,234593320635,3.52,3.52,234593320635 +KODEX 코스닥150레버리지,233740,9,8185,2,220,2.76,26721289,23899024,249500000,26721289,2.76,111.81,10.71,10.71,216434681087,10.60,10.60,216434681087 +카카오뱅크,323410,10,30650,2,2550,9.07,6709337,1444977,476989437,6709337,9.07,464.32,1.41,1.41,207385605375,1.42,1.42,207385605375 +한화오션,042660,11,89400,2,200,0.22,2315274,3862329,306413394,2315274,0.22,59.95,0.76,0.76,206753601350,0.75,0.75,206753601350 +아모레퍼시픽,090430,12,144800,2,11500,8.63,1284033,328718,58492759,1284033,8.63,390.62,2.20,2.20,184735529500,2.18,2.18,184735529500 +현대로템,064350,13,211500,5,-500,-0.24,869798,1562014,109142293,869798,-0.24,55.68,0.80,0.80,184091518250,0.80,0.80,184091518250 +한화에어로스페이스,012450,14,947000,2,13000,1.39,183858,198303,47296201,183858,1.39,92.72,0.39,0.39,173772876000,0.39,0.39,173772876000 +피아이이,452450,15,10370,5,-110,-1.05,15800164,19903424,35826000,15800164,-1.05,79.38,44.10,44.10,170177148720,45.81,45.81,170177148720 +우리기술,032820,16,4115,5,-280,-6.37,38751517,135827488,165530656,38751517,-6.37,28.53,23.41,23.41,167765750395,24.63,24.63,167765750395 +삼성중공업,010140,17,16970,5,-470,-2.69,9958424,10001704,880000000,9958424,-2.69,99.57,1.13,1.13,167131046355,1.12,1.12,167131046355 +로보티즈,108490,18,63100,2,6300,11.09,2601390,706141,13212660,2601390,11.09,368.40,19.69,19.69,165694618600,19.87,19.87,165694618600 +두산퓨얼셀,336260,19,24150,2,4750,24.48,6576833,505336,65493726,6576833,24.48,1301.48,10.04,10.04,153271345350,9.69,9.69,153271345350 +한전기술,052690,20,110300,5,-3700,-3.25,1300116,827910,38220000,1300116,-3.25,157.04,3.40,3.40,144421680750,3.43,3.43,144421680750 +오르비텍,046120,21,4255,2,320,8.13,32767664,15466013,27449486,32767664,8.13,211.87,119.37,119.37,144372830081,123.61,123.61,144372830081 +PLUS K방산,449450,22,53020,5,-80,-0.15,2642929,2737475,21700000,2642929,-0.15,96.55,12.18,12.18,140147572370,12.18,12.18,140147572370 +레인보우로보틱스,277810,23,288500,2,15500,5.68,481175,142451,19399858,481175,5.68,337.78,2.48,2.48,138591674250,2.48,2.48,138591674250 +코나아이,052400,24,65700,5,-15300,-18.89,1837776,822598,14563291,1837776,-18.89,223.41,12.62,12.62,129700578150,13.56,13.56,129700578150 +지씨지놈,340450,25,10490,2,1130,12.07,12440182,4544627,23650793,12440182,12.07,273.73,52.60,52.60,129065735755,52.02,52.02,129065735755 +에코프로비엠,247540,26,99200,2,8300,9.13,1293597,431652,97801344,1293597,9.13,299.69,1.32,1.32,126744214350,1.31,1.31,126744214350 +미투온,201490,27,5960,2,860,16.86,21625137,24446248,30390092,21625137,16.86,88.46,71.16,71.16,122825900059,67.81,67.81,122825900059 +풍산,103140,28,129200,2,2700,2.13,945184,3133893,28024278,945184,2.13,30.16,3.37,3.37,121816003200,3.36,3.36,121816003200 +카카오페이,377300,29,65600,2,4300,7.01,1916414,2729586,134696682,1916414,7.01,70.21,1.42,1.42,120844807700,1.37,1.37,120844807700 +KODEX 인버스,114800,30,3727,5,-48,-1.27,31914284,29465736,172800000,31914284,-1.27,108.31,18.47,18.47,119503411123,18.56,18.56,119503411123 diff --git a/top30/20250620/top30-tv-20250620-140002.csv b/top30/20250620/top30-tv-20250620-140002.csv new file mode 100644 index 000000000000..c421f7b88ae7 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,265000,2,13000,5.16,3059192,3810468,158437008,3059192,5.16,80.28,1.93,1.93,785370298750,1.87,1.87,785370298750 +카카오,035720,2,64700,2,4300,7.12,10527623,14753547,441766501,10527623,7.12,71.36,2.38,2.38,654265343400,2.29,2.29,654265343400 +삼성전자,005930,3,59300,2,100,0.17,9900992,16876278,5919637922,9900992,0.17,58.67,0.17,0.17,588619342750,0.17,0.17,588619342750 +KODEX 레버리지,122630,4,21985,2,505,2.35,25378763,23060796,119350000,25378763,2.35,110.05,21.26,21.26,552892358404,21.07,21.07,552892358404 +SK하이닉스,000660,5,255000,2,9000,3.66,2161753,2317796,728002365,2161753,3.66,93.27,0.30,0.30,547850249750,0.30,0.30,547850249750 +KODEX 200선물인버스2X,252670,6,1506,5,-37,-2.40,278208851,245081008,921500000,278208851,-2.40,113.52,30.19,30.19,422808969829,30.47,30.47,422808969829 +두산에너빌리티,034020,7,59500,5,-1500,-2.46,7079296,7994191,640561146,7079296,-2.46,88.56,1.11,1.11,421717176250,1.11,1.11,421717176250 +KODEX 200,069500,8,40560,2,480,1.20,5904994,11440487,164350000,5904994,1.20,51.61,3.59,3.59,238573995889,3.58,3.58,238573995889 +KODEX 코스닥150레버리지,233740,9,8175,2,210,2.64,26951407,23899024,249500000,26951407,2.64,112.77,10.80,10.80,218317066609,10.70,10.70,218317066609 +카카오뱅크,323410,10,30950,2,2850,10.14,6903166,1444977,476989437,6903166,10.14,477.74,1.45,1.45,213367900925,1.45,1.45,213367900925 +한화오션,042660,11,89350,2,150,0.17,2336938,3862329,306413394,2336938,0.17,60.51,0.76,0.76,208688891600,0.76,0.76,208688891600 +현대로템,064350,12,211000,5,-1000,-0.47,885736,1562014,109142293,885736,-0.47,56.70,0.81,0.81,187452952000,0.81,0.81,187452952000 +아모레퍼시픽,090430,13,144600,2,11300,8.48,1290819,328718,58492759,1290819,8.48,392.68,2.21,2.21,185716248250,2.20,2.20,185716248250 +한화에어로스페이스,012450,14,945000,2,11000,1.18,186223,198303,47296201,186223,1.18,93.91,0.39,0.39,176009245000,0.39,0.39,176009245000 +피아이이,452450,15,10330,5,-150,-1.43,15885066,19903424,35826000,15885066,-1.43,79.81,44.34,44.34,171054148005,46.22,46.22,171054148005 +삼성중공업,010140,16,16950,5,-490,-2.81,10093345,10001704,880000000,10093345,-2.81,100.92,1.15,1.15,169418813495,1.14,1.14,169418813495 +우리기술,032820,17,4115,5,-280,-6.37,38991729,135827488,165530656,38991729,-6.37,28.71,23.56,23.56,168753867052,24.77,24.77,168753867052 +로보티즈,108490,18,62300,2,5500,9.68,2617211,706141,13212660,2617211,9.68,370.64,19.81,19.81,166684375650,20.25,20.25,166684375650 +두산퓨얼셀,336260,19,23800,2,4400,22.68,6871837,505336,65493726,6871837,22.68,1359.85,10.49,10.49,160375942925,10.29,10.29,160375942925 +카카오페이,377300,20,68400,2,7100,11.58,2501589,2729586,134696682,2501589,11.58,91.65,1.86,1.86,160115297850,1.74,1.74,160115297850 +한전기술,052690,21,110500,5,-3500,-3.07,1320643,827910,38220000,1320643,-3.07,159.52,3.46,3.46,146684442800,3.47,3.47,146684442800 +오르비텍,046120,22,4285,2,350,8.89,32998582,15466013,27449486,32998582,8.89,213.36,120.22,120.22,145362452918,123.59,123.59,145362452918 +PLUS K방산,449450,23,53065,5,-35,-0.07,2673813,2737475,21700000,2673813,-0.07,97.67,12.32,12.32,141784976079,12.31,12.31,141784976079 +코나아이,052400,24,64400,5,-16600,-20.49,2006157,822598,14563291,2006157,-20.49,243.88,13.78,13.78,140625990050,14.99,14.99,140625990050 +레인보우로보틱스,277810,25,289500,2,16500,6.04,486152,142451,19399858,486152,6.04,341.28,2.51,2.51,140031612500,2.49,2.49,140031612500 +지씨지놈,340450,26,10330,2,970,10.36,12867559,4544627,23650793,12867559,10.36,283.14,54.41,54.41,133517790745,54.65,54.65,133517790745 +에코프로비엠,247540,27,99100,2,8200,9.02,1309844,431652,97801344,1309844,9.02,303.45,1.34,1.34,128353220000,1.32,1.32,128353220000 +미투온,201490,28,5930,2,830,16.27,22002103,24446248,30390092,22002103,16.27,90.00,72.40,72.40,125069931724,69.40,69.40,125069931724 +풍산,103140,29,129100,2,2600,2.06,952198,3133893,28024278,952198,2.06,30.38,3.40,3.40,122721540750,3.39,3.39,122721540750 +삼성SDI,006400,30,173900,2,5700,3.39,697482,408738,80585530,697482,3.39,170.64,0.87,0.87,120966708950,0.86,0.86,120966708950 diff --git a/top30/20250620/top30-tv-20250620-141002.csv b/top30/20250620/top30-tv-20250620-141002.csv new file mode 100644 index 000000000000..3a1485d55d48 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,263750,2,11750,4.66,3156956,3810468,158437008,3156956,4.66,82.85,1.99,1.99,811226749000,1.94,1.94,811226749000 +카카오,035720,2,65000,2,4600,7.62,11355748,14753547,441766501,11355748,7.62,76.97,2.57,2.57,708079194350,2.47,2.47,708079194350 +삼성전자,005930,3,59300,2,100,0.17,10219127,16876278,5919637922,10219127,0.17,60.55,0.17,0.17,607485724000,0.17,0.17,607485724000 +KODEX 레버리지,122630,4,21960,2,480,2.23,26011469,23060796,119350000,26011469,2.23,112.80,21.79,21.79,566798118789,21.63,21.63,566798118789 +SK하이닉스,000660,5,255000,2,9000,3.66,2187039,2317796,728002365,2187039,3.66,94.36,0.30,0.30,554300902500,0.30,0.30,554300902500 +KODEX 200선물인버스2X,252670,6,1507,5,-36,-2.33,281484550,245081008,921500000,281484550,-2.33,114.85,30.55,30.55,427742785102,30.80,30.80,427742785102 +두산에너빌리티,034020,7,59300,5,-1700,-2.79,7172398,7994191,640561146,7172398,-2.79,89.72,1.12,1.12,427246014550,1.12,1.12,427246014550 +KODEX 200,069500,8,40530,2,450,1.12,6327764,11440487,164350000,6327764,1.12,55.31,3.85,3.85,255717648375,3.84,3.84,255717648375 +KODEX 코스닥150레버리지,233740,9,8180,2,215,2.70,27240000,23899024,249500000,27240000,2.70,113.98,10.92,10.92,220675167027,10.81,10.81,220675167027 +카카오뱅크,323410,10,30950,2,2850,10.14,7101585,1444977,476989437,7101585,10.14,491.47,1.49,1.49,219502094325,1.49,1.49,219502094325 +한화오션,042660,11,89200,3,0,0.00,2379912,3862329,306413394,2379912,0.00,61.62,0.78,0.78,212521378550,0.78,0.78,212521378550 +카카오페이,377300,12,69300,2,8000,13.05,3244821,2729586,134696682,3244821,13.05,118.88,2.41,2.41,211550702050,2.27,2.27,211550702050 +현대로템,064350,13,211000,5,-1000,-0.47,899506,1562014,109142293,899506,-0.47,57.59,0.82,0.82,190364079000,0.83,0.83,190364079000 +아모레퍼시픽,090430,14,145100,2,11800,8.85,1298257,328718,58492759,1298257,8.85,394.95,2.22,2.22,186793390400,2.20,2.20,186793390400 +한화에어로스페이스,012450,15,949000,2,15000,1.61,191747,198303,47296201,191747,1.61,96.69,0.41,0.41,181236020000,0.40,0.40,181236020000 +피아이이,452450,16,10290,5,-190,-1.81,16067793,19903424,35826000,16067793,-1.81,80.73,44.85,44.85,172931973675,46.91,46.91,172931973675 +삼성중공업,010140,17,16860,5,-580,-3.33,10258012,10001704,880000000,10258012,-3.33,102.56,1.17,1.17,172200612510,1.16,1.16,172200612510 +우리기술,032820,18,4100,5,-295,-6.71,39371817,135827488,165530656,39371817,-6.71,28.99,23.79,23.79,170313893406,25.10,25.10,170313893406 +로보티즈,108490,19,62200,2,5400,9.51,2640703,706141,13212660,2640703,9.51,373.96,19.99,19.99,168145288150,20.46,20.46,168145288150 +두산퓨얼셀,336260,20,23800,2,4400,22.68,7043055,505336,65493726,7043055,22.68,1393.74,10.75,10.75,164437301075,10.55,10.55,164437301075 +한전기술,052690,21,109700,5,-4300,-3.77,1367100,827910,38220000,1367100,-3.77,165.13,3.58,3.58,151770852000,3.62,3.62,151770852000 +코나아이,052400,22,65250,5,-15750,-19.44,2129915,822598,14563291,2129915,-19.44,258.93,14.63,14.63,148583955700,15.64,15.64,148583955700 +오르비텍,046120,23,4205,2,270,6.86,33198305,15466013,27449486,33198305,6.86,214.65,120.94,120.94,146208935763,126.67,126.67,146208935763 +PLUS K방산,449450,24,53090,5,-10,-0.02,2709138,2737475,21700000,2709138,-0.02,98.96,12.48,12.48,143660450454,12.47,12.47,143660450454 +레인보우로보틱스,277810,25,289500,2,16500,6.04,490359,142451,19399858,490359,6.04,344.23,2.53,2.53,141246967750,2.51,2.51,141246967750 +지씨지놈,340450,26,10110,2,750,8.01,13322822,4544627,23650793,13322822,8.01,293.16,56.33,56.33,138178454815,57.79,57.79,138178454815 +에코프로비엠,247540,27,100000,2,9100,10.01,1335929,431652,97801344,1335929,10.01,309.49,1.37,1.37,130956142650,1.34,1.34,130956142650 +미투온,201490,28,5940,2,840,16.47,22428673,24446248,30390092,22428673,16.47,91.75,73.80,73.80,127626405044,70.70,70.70,127626405044 +풍산,103140,29,128700,2,2200,1.74,962495,3133893,28024278,962495,1.74,30.71,3.43,3.43,124048619150,3.44,3.44,124048619150 +삼성SDI,006400,30,174100,2,5900,3.51,708031,408738,80585530,708031,3.51,173.22,0.88,0.88,122802154100,0.88,0.88,122802154100 diff --git a/top30/20250620/top30-tv-20250620-142002.csv b/top30/20250620/top30-tv-20250620-142002.csv new file mode 100644 index 000000000000..5dc218141962 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,263500,2,11500,4.56,3214196,3810468,158437008,3214196,4.56,84.35,2.03,2.03,826341182500,1.98,1.98,826341182500 +카카오,035720,2,64800,2,4400,7.28,11648222,14753547,441766501,11648222,7.28,78.95,2.64,2.64,727069842350,2.54,2.54,727069842350 +삼성전자,005930,3,59300,2,100,0.17,10527477,16876278,5919637922,10527477,0.17,62.38,0.18,0.18,625771013500,0.18,0.18,625771013500 +KODEX 레버리지,122630,4,21985,2,505,2.35,26466450,23060796,119350000,26466450,2.35,114.77,22.18,22.18,576791214073,21.98,21.98,576791214073 +SK하이닉스,000660,5,254500,2,8500,3.46,2219678,2317796,728002365,2219678,3.46,95.77,0.30,0.30,562617068250,0.30,0.30,562617068250 +KODEX 200선물인버스2X,252670,6,1505,5,-38,-2.46,286183913,245081008,921500000,286183913,-2.46,116.77,31.06,31.06,434826904265,31.35,31.35,434826904265 +두산에너빌리티,034020,7,59600,5,-1400,-2.30,7259705,7994191,640561146,7259705,-2.30,90.81,1.13,1.13,432431506450,1.13,1.13,432431506450 +KODEX 200,069500,8,40555,2,475,1.19,6509693,11440487,164350000,6509693,1.19,56.90,3.96,3.96,263093704361,3.95,3.95,263093704361 +카카오페이,377300,9,68700,2,7400,12.07,3619732,2729586,134696682,3619732,12.07,132.61,2.69,2.69,237588577750,2.57,2.57,237588577750 +카카오뱅크,323410,10,30950,2,2850,10.14,7348792,1444977,476989437,7348792,10.14,508.58,1.54,1.54,227169226100,1.54,1.54,227169226100 +KODEX 코스닥150레버리지,233740,11,8195,2,230,2.89,27675469,23899024,249500000,27675469,2.89,115.80,11.09,11.09,224241281779,10.97,10.97,224241281779 +한화오션,042660,12,89200,3,0,0.00,2429161,3862329,306413394,2429161,0.00,62.89,0.79,0.79,216907656050,0.79,0.79,216907656050 +현대로템,064350,13,210000,5,-2000,-0.94,914755,1562014,109142293,914755,-0.94,58.56,0.84,0.84,193575036250,0.84,0.84,193575036250 +아모레퍼시픽,090430,14,144600,2,11300,8.48,1310375,328718,58492759,1310375,8.48,398.63,2.24,2.24,188549301000,2.23,2.23,188549301000 +한화에어로스페이스,012450,15,947000,2,13000,1.39,194985,198303,47296201,194985,1.39,98.33,0.41,0.41,184304008500,0.41,0.41,184304008500 +삼성중공업,010140,16,16840,5,-600,-3.44,10516640,10001704,880000000,10516640,-3.44,105.15,1.20,1.20,176551617145,1.19,1.19,176551617145 +우리기술,032820,17,4065,5,-330,-7.51,40517915,135827488,165530656,40517915,-7.51,29.83,24.48,24.48,174979151232,26.00,26.00,174979151232 +피아이이,452450,18,10310,5,-170,-1.62,16141931,19903424,35826000,16141931,-1.62,81.10,45.06,45.06,173694170325,47.02,47.02,173694170325 +로보티즈,108490,19,62400,2,5600,9.86,2650148,706141,13212660,2650148,9.86,375.30,20.06,20.06,168733126500,20.47,20.47,168733126500 +두산퓨얼셀,336260,20,23800,2,4400,22.68,7108852,505336,65493726,7108852,22.68,1406.76,10.85,10.85,165998301700,10.65,10.65,165998301700 +한전기술,052690,21,110200,5,-3800,-3.33,1391453,827910,38220000,1391453,-3.33,168.07,3.64,3.64,154442428300,3.67,3.67,154442428300 +코나아이,052400,22,66100,5,-14900,-18.40,2201221,822598,14563291,2201221,-18.40,267.59,15.11,15.11,153235575050,15.92,15.92,153235575050 +오르비텍,046120,23,4275,2,340,8.64,33384009,15466013,27449486,33384009,8.64,215.85,121.62,121.62,146995365577,125.27,125.27,146995365577 +PLUS K방산,449450,24,53010,5,-90,-0.17,2753939,2737475,21700000,2753939,-0.17,100.60,12.69,12.69,146034739149,12.70,12.70,146034739149 +레인보우로보틱스,277810,25,289500,2,16500,6.04,493609,142451,19399858,493609,6.04,346.51,2.54,2.54,142186820250,2.53,2.53,142186820250 +지씨지놈,340450,26,10290,2,930,9.94,13684501,4544627,23650793,13684501,9.94,301.11,57.86,57.86,141870638235,58.30,58.30,141870638235 +에코프로비엠,247540,27,100300,2,9400,10.34,1362247,431652,97801344,1362247,10.34,315.59,1.39,1.39,133592954450,1.36,1.36,133592954450 +미투온,201490,28,5920,2,820,16.08,22668942,24446248,30390092,22668942,16.08,92.73,74.59,74.59,129042974949,71.73,71.73,129042974949 +풍산,103140,29,128600,2,2100,1.66,971784,3133893,28024278,971784,1.66,31.01,3.47,3.47,125240952250,3.48,3.48,125240952250 +KODEX 인버스,114800,30,3727,5,-48,-1.27,33223066,29465736,172800000,33223066,-1.27,112.75,19.23,19.23,124384518489,19.31,19.31,124384518489 diff --git a/top30/20250620/top30-tv-20250620-143002.csv b/top30/20250620/top30-tv-20250620-143002.csv new file mode 100644 index 000000000000..5a2b4a5e9c79 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,265000,2,13000,5.16,3262471,3810468,158437008,3262471,5.16,85.62,2.06,2.06,839111120250,2.00,2.00,839111120250 +카카오,035720,2,64900,2,4500,7.45,11817506,14753547,441766501,11817506,7.45,80.10,2.68,2.68,738044642450,2.57,2.57,738044642450 +삼성전자,005930,3,59300,2,100,0.17,10686472,16876278,5919637922,10686472,0.17,63.32,0.18,0.18,635200670850,0.18,0.18,635200670850 +KODEX 레버리지,122630,4,21980,2,500,2.33,26874355,23060796,119350000,26874355,2.33,116.54,22.52,22.52,585762037788,22.33,22.33,585762037788 +SK하이닉스,000660,5,254750,2,8750,3.56,2279529,2317796,728002365,2279529,3.56,98.35,0.31,0.31,577876822500,0.31,0.31,577876822500 +두산에너빌리티,034020,6,60000,5,-1000,-1.64,7554032,7994191,640561146,7554032,-1.64,94.49,1.18,1.18,450049499300,1.17,1.17,450049499300 +KODEX 200선물인버스2X,252670,7,1507,5,-36,-2.33,288731607,245081008,921500000,288731607,-2.33,117.81,31.33,31.33,438662086032,31.59,31.59,438662086032 +KODEX 200,069500,8,40545,2,465,1.16,6881489,11440487,164350000,6881489,1.16,60.15,4.19,4.19,278174063748,4.17,4.17,278174063748 +카카오페이,377300,9,68900,2,7600,12.40,3776460,2729586,134696682,3776460,12.40,138.35,2.80,2.80,248386420650,2.68,2.68,248386420650 +카카오뱅크,323410,10,31000,2,2900,10.32,7448802,1444977,476989437,7448802,10.32,515.50,1.56,1.56,230265491250,1.56,1.56,230265491250 +KODEX 코스닥150레버리지,233740,11,8215,2,250,3.14,28289726,23899024,249500000,28289726,3.14,118.37,11.34,11.34,229283942389,11.19,11.19,229283942389 +한화오션,042660,12,89500,2,300,0.34,2464338,3862329,306413394,2464338,0.34,63.80,0.80,0.80,220054988300,0.80,0.80,220054988300 +현대로템,064350,13,210500,5,-1500,-0.71,934052,1562014,109142293,934052,-0.71,59.80,0.86,0.86,197640276750,0.86,0.86,197640276750 +아모레퍼시픽,090430,14,145300,2,12000,9.00,1319045,328718,58492759,1319045,9.00,401.27,2.26,2.26,189806232250,2.23,2.23,189806232250 +한화에어로스페이스,012450,15,949000,2,15000,1.61,199246,198303,47296201,199246,1.61,100.48,0.42,0.42,188353412000,0.42,0.42,188353412000 +삼성중공업,010140,16,16800,5,-640,-3.67,10692613,10001704,880000000,10692613,-3.67,106.91,1.22,1.22,179510112950,1.21,1.21,179510112950 +우리기술,032820,17,4155,5,-240,-5.46,41223129,135827488,165530656,41223129,-5.46,30.35,24.90,24.90,177894129005,25.86,25.86,177894129005 +피아이이,452450,18,10310,5,-170,-1.62,16187115,19903424,35826000,16187115,-1.62,81.33,45.18,45.18,174160456145,47.15,47.15,174160456145 +로보티즈,108490,19,63000,2,6200,10.92,2675168,706141,13212660,2675168,10.92,378.84,20.25,20.25,170306577750,20.46,20.46,170306577750 +두산퓨얼셀,336260,20,23800,2,4400,22.68,7186471,505336,65493726,7186471,22.68,1422.12,10.97,10.97,167838777650,10.77,10.77,167838777650 +코나아이,052400,21,66500,5,-14500,-17.90,2306822,822598,14563291,2306822,-17.90,280.43,15.84,15.84,160246063000,16.55,16.55,160246063000 +한전기술,052690,22,110200,5,-3800,-3.33,1416800,827910,38220000,1416800,-3.33,171.13,3.71,3.71,157242270800,3.73,3.73,157242270800 +PLUS K방산,449450,23,52985,5,-115,-0.22,2827140,2737475,21700000,2827140,-0.22,103.28,13.03,13.03,149921854558,13.04,13.04,149921854558 +오르비텍,046120,24,4295,2,360,9.15,33617225,15466013,27449486,33617225,9.15,217.36,122.47,122.47,147996891330,125.53,125.53,147996891330 +지씨지놈,340450,25,10140,2,780,8.33,13886115,4544627,23650793,13886115,8.33,305.55,58.71,58.71,143932208100,60.02,60.02,143932208100 +레인보우로보틱스,277810,26,289500,2,16500,6.04,496451,142451,19399858,496451,6.04,348.51,2.56,2.56,143010136500,2.55,2.55,143010136500 +에코프로비엠,247540,27,100300,2,9400,10.34,1383537,431652,97801344,1383537,10.34,320.52,1.41,1.41,135729451000,1.38,1.38,135729451000 +미투온,201490,28,6200,2,1100,21.57,23624511,24446248,30390092,23624511,21.57,96.64,77.74,77.74,134898031669,71.59,71.59,134898031669 +풍산,103140,29,128100,2,1600,1.26,980733,3133893,28024278,980733,1.26,31.29,3.50,3.50,126392187700,3.52,3.52,126392187700 +삼성SDI,006400,30,174000,2,5800,3.45,720441,408738,80585530,720441,3.45,176.26,0.89,0.89,124961507100,0.89,0.89,124961507100 diff --git a/top30/20250620/top30-tv-20250620-144001.csv b/top30/20250620/top30-tv-20250620-144001.csv new file mode 100644 index 000000000000..4f47d90c8f99 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,266500,2,14500,5.75,3403041,3810468,158437008,3403041,5.75,89.31,2.15,2.15,876420208250,2.08,2.08,876420208250 +카카오,035720,2,65900,2,5500,9.11,12480311,14753547,441766501,12480311,9.11,84.59,2.83,2.83,781362024200,2.68,2.68,781362024200 +삼성전자,005930,3,59300,2,100,0.17,10940697,16876278,5919637922,10940697,0.17,64.83,0.18,0.18,650267239000,0.19,0.19,650267239000 +KODEX 레버리지,122630,4,21990,2,510,2.37,27145439,23060796,119350000,27145439,2.37,117.71,22.74,22.74,591720247345,22.55,22.55,591720247345 +SK하이닉스,000660,5,255000,2,9000,3.66,2320090,2317796,728002365,2320090,3.66,100.10,0.32,0.32,588222866000,0.32,0.32,588222866000 +두산에너빌리티,034020,6,59700,5,-1300,-2.13,7777298,7994191,640561146,7777298,-2.13,97.29,1.21,1.21,463454084500,1.21,1.21,463454084500 +KODEX 200선물인버스2X,252670,7,1505,5,-38,-2.46,293572683,245081008,921500000,293572683,-2.46,119.79,31.86,31.86,445953124542,32.16,32.16,445953124542 +KODEX 200,069500,8,40555,2,475,1.19,7422395,11440487,164350000,7422395,1.19,64.88,4.52,4.52,300110022027,4.50,4.50,300110022027 +카카오페이,377300,9,69900,2,8600,14.03,3998240,2729586,134696682,3998240,14.03,146.48,2.97,2.97,263812472250,2.80,2.80,263812472250 +KODEX 코스닥150레버리지,233740,10,8230,2,265,3.33,29025529,23899024,249500000,29025529,3.33,121.45,11.63,11.63,235338242356,11.46,11.46,235338242356 +카카오뱅크,323410,11,31050,2,2950,10.50,7576286,1444977,476989437,7576286,10.50,524.32,1.59,1.59,234215491975,1.58,1.58,234215491975 +한화오션,042660,12,89300,2,100,0.11,2494875,3862329,306413394,2494875,0.11,64.60,0.81,0.81,222784154900,0.81,0.81,222784154900 +현대로템,064350,13,209500,5,-2500,-1.18,952493,1562014,109142293,952493,-1.18,60.98,0.87,0.87,201511171250,0.88,0.88,201511171250 +아모레퍼시픽,090430,14,145050,2,11750,8.81,1331520,328718,58492759,1331520,8.81,405.06,2.28,2.28,191617216700,2.26,2.26,191617216700 +한화에어로스페이스,012450,15,947000,2,13000,1.39,201714,198303,47296201,201714,1.39,101.72,0.43,0.43,190691724500,0.43,0.43,190691724500 +삼성중공업,010140,16,16760,5,-680,-3.90,10978977,10001704,880000000,10978977,-3.90,109.77,1.25,1.25,184317923990,1.25,1.25,184317923990 +우리기술,032820,17,4180,5,-215,-4.89,41639105,135827488,165530656,41639105,-4.89,30.66,25.15,25.15,179628852999,25.96,25.96,179628852999 +피아이이,452450,18,10300,5,-180,-1.72,16250604,19903424,35826000,16250604,-1.72,81.65,45.36,45.36,174816076555,47.37,47.37,174816076555 +로보티즈,108490,19,62800,2,6000,10.56,2702152,706141,13212660,2702152,10.56,382.66,20.45,20.45,172011027700,20.73,20.73,172011027700 +두산퓨얼셀,336260,20,23300,2,3900,20.10,7339144,505336,65493726,7339144,20.10,1452.33,11.21,11.21,171417797350,11.23,11.23,171417797350 +코나아이,052400,21,66200,5,-14800,-18.27,2346644,822598,14563291,2346644,-18.27,285.27,16.11,16.11,162886712000,16.90,16.90,162886712000 +한전기술,052690,22,111000,5,-3000,-2.63,1463250,827910,38220000,1463250,-2.63,176.74,3.83,3.83,162405559000,3.83,3.83,162405559000 +PLUS K방산,449450,23,52905,5,-195,-0.37,2880427,2737475,21700000,2880427,-0.37,105.22,13.27,13.27,152742204258,13.30,13.30,152742204258 +미투온,201490,24,6630,1,1530,30.00,25925199,24446248,30390092,25925199,30.00,106.05,85.31,85.31,149826993869,74.36,74.36,149826993869 +오르비텍,046120,25,4300,2,365,9.28,33710968,15466013,27449486,33710968,9.28,217.97,122.81,122.81,148398525025,125.73,125.73,148398525025 +지씨지놈,340450,26,10360,2,1000,10.68,14067111,4544627,23650793,14067111,10.68,309.53,59.48,59.48,145786529895,59.50,59.50,145786529895 +레인보우로보틱스,277810,27,289500,2,16500,6.04,498322,142451,19399858,498322,6.04,349.82,2.57,2.57,143552161500,2.56,2.56,143552161500 +에코프로비엠,247540,28,101200,2,10300,11.33,1439836,431652,97801344,1439836,11.33,333.56,1.47,1.47,141411224350,1.43,1.43,141411224350 +풍산,103140,29,127300,2,800,0.63,1004916,3133893,28024278,1004916,0.63,32.07,3.59,3.59,129477385100,3.63,3.63,129477385100 +삼성SDI,006400,30,174300,2,6100,3.63,727535,408738,80585530,727535,3.63,178.00,0.90,0.90,126196933650,0.90,0.90,126196933650 diff --git a/top30/20250620/top30-tv-20250620-145002.csv b/top30/20250620/top30-tv-20250620-145002.csv new file mode 100644 index 000000000000..0d58ff1ba232 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,267500,2,15500,6.15,3557753,3810468,158437008,3557753,6.15,93.37,2.25,2.25,917776351750,2.17,2.17,917776351750 +카카오,035720,2,65800,2,5400,8.94,13072126,14753547,441766501,13072126,8.94,88.60,2.96,2.96,820360917450,2.82,2.82,820360917450 +삼성전자,005930,3,59300,2,100,0.17,11296739,16876278,5919637922,11296739,0.17,66.94,0.19,0.19,671380328600,0.19,0.19,671380328600 +KODEX 레버리지,122630,4,22015,2,535,2.49,27664108,23060796,119350000,27664108,2.49,119.96,23.18,23.18,603142780109,22.96,22.96,603142780109 +SK하이닉스,000660,5,255250,2,9250,3.76,2344693,2317796,728002365,2344693,3.76,101.16,0.32,0.32,594503389750,0.32,0.32,594503389750 +두산에너빌리티,034020,6,59900,5,-1100,-1.80,7882909,7994191,640561146,7882909,-1.80,98.61,1.23,1.23,469773790000,1.22,1.22,469773790000 +KODEX 200선물인버스2X,252670,7,1503,5,-40,-2.59,299020680,245081008,921500000,299020680,-2.59,122.01,32.45,32.45,454143926002,32.79,32.79,454143926002 +KODEX 200,069500,8,40580,2,500,1.25,7755451,11440487,164350000,7755451,1.25,67.79,4.72,4.72,313628241013,4.70,4.70,313628241013 +카카오페이,377300,9,69900,2,8600,14.03,4172120,2729586,134696682,4172120,14.03,152.85,3.10,3.10,275976590650,2.93,2.93,275976590650 +카카오뱅크,323410,10,31000,2,2900,10.32,7761228,1444977,476989437,7761228,10.32,537.12,1.63,1.63,239957029450,1.62,1.62,239957029450 +KODEX 코스닥150레버리지,233740,11,8225,2,260,3.26,29553052,23899024,249500000,29553052,3.26,123.66,11.84,11.84,239681694459,11.68,11.68,239681694459 +한화오션,042660,12,89300,2,100,0.11,2539757,3862329,306413394,2539757,0.11,65.76,0.83,0.83,226790522550,0.83,0.83,226790522550 +현대로템,064350,13,209500,5,-2500,-1.18,977238,1562014,109142293,977238,-1.18,62.56,0.90,0.90,206697011000,0.90,0.90,206697011000 +한화에어로스페이스,012450,14,950000,2,16000,1.71,204618,198303,47296201,204618,1.71,103.18,0.43,0.43,193445783000,0.43,0.43,193445783000 +아모레퍼시픽,090430,15,144950,2,11650,8.74,1342322,328718,58492759,1342322,8.74,408.35,2.29,2.29,193182018350,2.28,2.28,193182018350 +삼성중공업,010140,16,16800,5,-640,-3.67,11400045,10001704,880000000,11400045,-3.67,113.98,1.30,1.30,191374951115,1.29,1.29,191374951115 +우리기술,032820,17,4170,5,-225,-5.12,41983144,135827488,165530656,41983144,-5.12,30.91,25.36,25.36,181065668645,26.23,26.23,181065668645 +피아이이,452450,18,10350,5,-130,-1.24,16309324,19903424,35826000,16309324,-1.24,81.94,45.52,45.52,175424541430,47.31,47.31,175424541430 +로보티즈,108490,19,63500,2,6700,11.80,2733781,706141,13212660,2733781,11.80,387.14,20.69,20.69,174009845200,20.74,20.74,174009845200 +두산퓨얼셀,336260,20,23300,2,3900,20.10,7429929,505336,65493726,7429929,20.10,1470.29,11.34,11.34,173537599075,11.37,11.37,173537599075 +코나아이,052400,21,65300,5,-15700,-19.38,2386668,822598,14563291,2386668,-19.38,290.14,16.39,16.39,165515693150,17.40,17.40,165515693150 +한전기술,052690,22,110900,5,-3100,-2.72,1486605,827910,38220000,1486605,-2.72,179.56,3.89,3.89,164990058850,3.89,3.89,164990058850 +PLUS K방산,449450,23,52925,5,-175,-0.33,2952296,2737475,21700000,2952296,-0.33,107.85,13.61,13.61,156544322790,13.63,13.63,156544322790 +미투온,201490,24,6630,1,1530,30.00,26042688,24446248,30390092,26042688,30.00,106.53,85.69,85.69,150605945939,74.75,74.75,150605945939 +오르비텍,046120,25,4320,2,385,9.78,33917520,15466013,27449486,33917520,9.78,219.30,123.56,123.56,149288760412,125.90,125.90,149288760412 +지씨지놈,340450,26,10240,2,880,9.40,14180511,4544627,23650793,14180511,9.40,312.03,59.96,59.96,146952824645,60.68,60.68,146952824645 +에코프로비엠,247540,27,101100,2,10200,11.22,1486368,431652,97801344,1486368,11.22,344.34,1.52,1.52,146127058050,1.48,1.48,146127058050 +레인보우로보틱스,277810,28,290750,2,17750,6.50,503852,142451,19399858,503852,6.50,353.70,2.60,2.60,145156669250,2.57,2.57,145156669250 +풍산,103140,29,127000,2,500,0.40,1031062,3133893,28024278,1031062,0.40,32.90,3.68,3.68,132795762550,3.73,3.73,132795762550 +KODEX 인버스,114800,30,3725,5,-50,-1.32,34524374,29465736,172800000,34524374,-1.32,117.17,19.98,19.98,129232152274,20.08,20.08,129232152274 diff --git a/top30/20250620/top30-tv-20250620-150002.csv b/top30/20250620/top30-tv-20250620-150002.csv new file mode 100644 index 000000000000..7fbe4d036ac0 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,268250,2,16250,6.45,3647498,3810468,158437008,3647498,6.45,95.72,2.30,2.30,941815083250,2.22,2.22,941815083250 +카카오,035720,2,66100,2,5700,9.44,13470215,14753547,441766501,13470215,9.44,91.30,3.05,3.05,846619741750,2.90,2.90,846619741750 +삼성전자,005930,3,59300,2,100,0.17,11479892,16876278,5919637922,11479892,0.17,68.02,0.19,0.19,682246382450,0.19,0.19,682246382450 +KODEX 레버리지,122630,4,22025,2,545,2.54,28289865,23060796,119350000,28289865,2.54,122.68,23.70,23.70,616926029374,23.47,23.47,616926029374 +SK하이닉스,000660,5,255000,2,9000,3.66,2389171,2317796,728002365,2389171,3.66,103.08,0.33,0.33,605850121000,0.33,0.33,605850121000 +두산에너빌리티,034020,6,59600,5,-1400,-2.30,7993726,7994191,640561146,7993726,-2.30,99.99,1.25,1.25,476403330250,1.25,1.25,476403330250 +KODEX 200선물인버스2X,252670,7,1502,5,-41,-2.66,303282582,245081008,921500000,303282582,-2.66,123.75,32.91,32.91,460546821651,33.27,33.27,460546821651 +KODEX 200,069500,8,40605,2,525,1.31,8165120,11440487,164350000,8165120,1.31,71.37,4.97,4.97,330260456465,4.95,4.95,330260456465 +카카오페이,377300,9,73300,2,12000,19.58,4755746,2729586,134696682,4755746,19.58,174.23,3.53,3.53,317843004550,3.22,3.22,317843004550 +카카오뱅크,323410,10,31250,2,3150,11.21,8001230,1444977,476989437,8001230,11.21,553.73,1.68,1.68,247430018275,1.66,1.66,247430018275 +KODEX 코스닥150레버리지,233740,11,8225,2,260,3.26,30040855,23899024,249500000,30040855,3.26,125.70,12.04,12.04,243695321617,11.88,11.88,243695321617 +한화오션,042660,12,89150,5,-50,-0.06,2578324,3862329,306413394,2578324,-0.06,66.76,0.84,0.84,230231136000,0.84,0.84,230231136000 +현대로템,064350,13,209000,5,-3000,-1.42,998631,1562014,109142293,998631,-1.42,63.93,0.91,0.91,211179243750,0.93,0.93,211179243750 +한화에어로스페이스,012450,14,949000,2,15000,1.61,208920,198303,47296201,208920,1.61,105.35,0.44,0.44,197531971000,0.44,0.44,197531971000 +삼성중공업,010140,15,16830,5,-610,-3.50,11616117,10001704,880000000,11616117,-3.50,116.14,1.32,1.32,195008753170,1.32,1.32,195008753170 +아모레퍼시픽,090430,16,145200,2,11900,8.93,1352046,328718,58492759,1352046,8.93,411.31,2.31,2.31,194592155550,2.29,2.29,194592155550 +우리기술,032820,17,4150,5,-245,-5.57,42482982,135827488,165530656,42482982,-5.57,31.28,25.66,25.66,183136974667,26.66,26.66,183136974667 +두산퓨얼셀,336260,18,23350,2,3950,20.36,7563135,505336,65493726,7563135,20.36,1496.65,11.55,11.55,176632202250,11.55,11.55,176632202250 +피아이이,452450,19,10350,5,-130,-1.24,16370191,19903424,35826000,16370191,-1.24,82.25,45.69,45.69,176055736450,47.48,47.48,176055736450 +로보티즈,108490,20,63100,2,6300,11.09,2758646,706141,13212660,2758646,11.09,390.67,20.88,20.88,175584141400,21.06,21.06,175584141400 +한전기술,052690,21,110500,5,-3500,-3.07,1514720,827910,38220000,1514720,-3.07,182.96,3.96,3.96,168104732500,3.98,3.98,168104732500 +코나아이,052400,22,65700,5,-15300,-18.89,2418685,822598,14563291,2418685,-18.89,294.03,16.61,16.61,167610632650,17.52,17.52,167610632650 +PLUS K방산,449450,23,52820,5,-280,-0.53,2994994,2737475,21700000,2994994,-0.53,109.41,13.80,13.80,158803208797,13.85,13.85,158803208797 +미투온,201490,24,6630,1,1530,30.00,26086523,24446248,30390092,26086523,30.00,106.71,85.84,85.84,150896571989,74.89,74.89,150896571989 +오르비텍,046120,25,4310,2,375,9.53,34096571,15466013,27449486,34096571,9.53,220.46,124.22,124.22,150063680827,126.84,126.84,150063680827 +에코프로비엠,247540,26,101000,2,10100,11.11,1510907,431652,97801344,1510907,11.11,350.03,1.54,1.54,148602048700,1.50,1.50,148602048700 +지씨지놈,340450,27,10160,2,800,8.55,14324335,4544627,23650793,14324335,8.55,315.19,60.57,60.57,148419953600,61.77,61.77,148419953600 +레인보우로보틱스,277810,28,289500,2,16500,6.04,508889,142451,19399858,508889,6.04,357.24,2.62,2.62,146618117500,2.61,2.61,146618117500 +풍산,103140,29,125800,5,-700,-0.55,1053662,3133893,28024278,1053662,-0.55,33.62,3.76,3.76,135654086200,3.85,3.85,135654086200 +KODEX 인버스,114800,30,3722,5,-53,-1.40,35067202,29465736,172800000,35067202,-1.40,119.01,20.29,20.29,131252948181,20.41,20.41,131252948181 diff --git a/top30/20250620/top30-tv-20250620-151001.csv b/top30/20250620/top30-tv-20250620-151001.csv new file mode 100644 index 000000000000..679f03d294a4 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,268000,2,16000,6.35,3765879,3810468,158437008,3765879,6.35,98.83,2.38,2.38,973522698750,2.29,2.29,973522698750 +카카오,035720,2,66100,2,5700,9.44,14184045,14753547,441766501,14184045,9.44,96.14,3.21,3.21,893802046650,3.06,3.06,893802046650 +삼성전자,005930,3,59450,2,250,0.42,11955551,16876278,5919637922,11955551,0.42,70.84,0.20,0.20,710466801400,0.20,0.20,710466801400 +KODEX 레버리지,122630,4,22070,2,590,2.75,29085009,23060796,119350000,29085009,2.75,126.12,24.37,24.37,634450118499,24.09,24.09,634450118499 +SK하이닉스,000660,5,255000,2,9000,3.66,2501056,2317796,728002365,2501056,3.66,107.91,0.34,0.34,634384044750,0.34,0.34,634384044750 +두산에너빌리티,034020,6,59700,5,-1300,-2.13,8145217,7994191,640561146,8145217,-2.13,101.89,1.27,1.27,485437578600,1.27,1.27,485437578600 +KODEX 200선물인버스2X,252670,7,1499,5,-44,-2.85,310672765,245081008,921500000,310672765,-2.85,126.76,33.71,33.71,471641771189,34.14,34.14,471641771189 +카카오페이,377300,8,74600,2,13300,21.70,5432947,2729586,134696682,5432947,21.70,199.04,4.03,4.03,368049963650,3.66,3.66,368049963650 +KODEX 200,069500,9,40635,2,555,1.38,8852918,11440487,164350000,8852918,1.38,77.38,5.39,5.39,358186248633,5.36,5.36,358186248633 +카카오뱅크,323410,10,31350,2,3250,11.57,8407102,1444977,476989437,8407102,11.57,581.82,1.76,1.76,260132340625,1.74,1.74,260132340625 +KODEX 코스닥150레버리지,233740,11,8195,2,230,2.89,30644293,23899024,249500000,30644293,2.89,128.22,12.28,12.28,248644027255,12.16,12.16,248644027255 +한화오션,042660,12,89000,5,-200,-0.22,2628328,3862329,306413394,2628328,-0.22,68.05,0.86,0.86,234683496950,0.86,0.86,234683496950 +현대로템,064350,13,209500,5,-2500,-1.18,1020886,1562014,109142293,1020886,-1.18,65.36,0.94,0.94,215841190000,0.94,0.94,215841190000 +한화에어로스페이스,012450,14,949000,2,15000,1.61,214218,198303,47296201,214218,1.61,108.03,0.45,0.45,202557461500,0.45,0.45,202557461500 +삼성중공업,010140,15,16910,5,-530,-3.04,11847802,10001704,880000000,11847802,-3.04,118.46,1.35,1.35,198919755895,1.34,1.34,198919755895 +아모레퍼시픽,090430,16,145800,2,12500,9.38,1366254,328718,58492759,1366254,9.38,415.63,2.34,2.34,196656580450,2.31,2.31,196656580450 +우리기술,032820,17,4115,5,-280,-6.37,42861614,135827488,165530656,42861614,-6.37,31.56,25.89,25.89,184705472560,27.12,27.12,184705472560 +두산퓨얼셀,336260,18,23400,2,4000,20.62,7641769,505336,65493726,7641769,20.62,1512.22,11.67,11.67,178465271400,11.64,11.64,178465271400 +피아이이,452450,19,10380,5,-100,-0.95,16488687,19903424,35826000,16488687,-0.95,82.84,46.02,46.02,177279044015,47.67,47.67,177279044015 +로보티즈,108490,20,62800,2,6000,10.56,2781331,706141,13212660,2781331,10.56,393.88,21.05,21.05,177008665900,21.33,21.33,177008665900 +한전기술,052690,21,110000,5,-4000,-3.51,1550007,827910,38220000,1550007,-3.51,187.22,4.06,4.06,171991731800,4.09,4.09,171991731800 +코나아이,052400,22,64900,5,-16100,-19.88,2477983,822598,14563291,2477983,-19.88,301.24,17.02,17.02,171466521700,18.14,18.14,171466521700 +PLUS K방산,449450,23,52905,5,-195,-0.37,3035871,2737475,21700000,3035871,-0.37,110.90,13.99,13.99,160963572026,14.02,14.02,160963572026 +에코프로비엠,247540,24,100900,2,10000,11.00,1536178,431652,97801344,1536178,11.00,355.88,1.57,1.57,151148123600,1.53,1.53,151148123600 +미투온,201490,25,6630,1,1530,30.00,26112601,24446248,30390092,26112601,30.00,106.82,85.92,85.92,151069469129,74.98,74.98,151069469129 +오르비텍,046120,26,4330,2,395,10.04,34255558,15466013,27449486,34255558,10.04,221.49,124.79,124.79,150748470012,126.83,126.83,150748470012 +지씨지놈,340450,27,10100,2,740,7.91,14506106,4544627,23650793,14506106,7.91,319.19,61.33,61.33,150265472335,62.91,62.91,150265472335 +레인보우로보틱스,277810,28,289000,2,16000,5.86,513123,142451,19399858,513123,5.86,360.21,2.64,2.64,147843524000,2.64,2.64,147843524000 +풍산,103140,29,127000,2,500,0.40,1076020,3133893,28024278,1076020,0.40,34.33,3.84,3.84,138480695700,3.89,3.89,138480695700 +KODEX 인버스,114800,30,3720,5,-55,-1.46,35828110,29465736,172800000,35828110,-1.46,121.59,20.73,20.73,134083671657,20.86,20.86,134083671657 diff --git a/top30/20250620/top30-tv-20250620-152001.csv b/top30/20250620/top30-tv-20250620-152001.csv new file mode 100644 index 000000000000..7557233893b8 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,268000,2,16000,6.35,3867801,3810468,158437008,3867801,6.35,101.50,2.44,2.44,1000845926250,2.36,2.36,1000845926250 +카카오,035720,2,67100,2,6700,11.09,15257838,14753547,441766501,15257838,11.09,103.42,3.45,3.45,965363289600,3.26,3.26,965363289600 +삼성전자,005930,3,59500,2,300,0.51,12468693,16876278,5919637922,12468693,0.51,73.88,0.21,0.21,740990516350,0.21,0.21,740990516350 +SK하이닉스,000660,4,255000,2,9000,3.66,2600841,2317796,728002365,2600841,3.66,112.21,0.36,0.36,659859626250,0.36,0.36,659859626250 +KODEX 레버리지,122630,5,22050,2,570,2.65,29669447,23060796,119350000,29669447,2.65,128.66,24.86,24.86,647342640800,24.60,24.60,647342640800 +두산에너빌리티,034020,6,59700,5,-1300,-2.13,8416970,7994191,640561146,8416970,-2.13,105.29,1.31,1.31,501651794600,1.31,1.31,501651794600 +KODEX 200선물인버스2X,252670,7,1501,5,-42,-2.72,321226764,245081008,921500000,321226764,-2.72,131.07,34.86,34.86,487469824882,35.24,35.24,487469824882 +카카오페이,377300,8,79600,1,18300,29.85,6576552,2729586,134696682,6576552,29.85,240.94,4.88,4.88,457496209450,4.27,4.27,457496209450 +KODEX 200,069500,9,40620,2,540,1.35,9529030,11440487,164350000,9529030,1.35,83.29,5.80,5.80,385655021828,5.78,5.78,385655021828 +카카오뱅크,323410,10,32350,2,4250,15.12,9641839,1444977,476989437,9641839,15.12,667.27,2.02,2.02,299494293700,1.94,1.94,299494293700 +KODEX 코스닥150레버리지,233740,11,8185,2,220,2.76,31116143,23899024,249500000,31116143,2.76,130.20,12.47,12.47,252508468719,12.36,12.36,252508468719 +한화오션,042660,12,88700,5,-500,-0.56,2716735,3862329,306413394,2716735,-0.56,70.34,0.89,0.89,242535690250,0.89,0.89,242535690250 +현대로템,064350,13,210000,5,-2000,-0.94,1051541,1562014,109142293,1051541,-0.94,67.32,0.96,0.96,222281510500,0.97,0.97,222281510500 +한화에어로스페이스,012450,14,947000,2,13000,1.39,221752,198303,47296201,221752,1.39,111.82,0.47,0.47,209708807500,0.47,0.47,209708807500 +삼성중공업,010140,15,16870,5,-570,-3.27,12083709,10001704,880000000,12083709,-3.27,120.82,1.37,1.37,202899982950,1.37,1.37,202899982950 +아모레퍼시픽,090430,16,145400,2,12100,9.08,1390958,328718,58492759,1390958,9.08,423.15,2.38,2.38,200255665050,2.35,2.35,200255665050 +우리기술,032820,17,4110,5,-285,-6.48,43455363,135827488,165530656,43455363,-6.48,31.99,26.25,26.25,187151968087,27.51,27.51,187151968087 +두산퓨얼셀,336260,18,23250,2,3850,19.85,7738140,505336,65493726,7738140,19.85,1531.29,11.82,11.82,180709325575,11.87,11.87,180709325575 +로보티즈,108490,19,62700,2,5900,10.39,2811789,706141,13212660,2811789,10.39,398.19,21.28,21.28,178917385750,21.60,21.60,178917385750 +피아이이,452450,20,10320,5,-160,-1.53,16603872,19903424,35826000,16603872,-1.53,83.42,46.35,46.35,178469393705,48.27,48.27,178469393705 +코나아이,052400,21,63900,5,-17100,-21.11,2563856,822598,14563291,2563856,-21.11,311.68,17.60,17.60,176998517100,19.02,19.02,176998517100 +한전기술,052690,22,110200,5,-3800,-3.33,1583730,827910,38220000,1583730,-3.33,191.29,4.14,4.14,175709520250,4.17,4.17,175709520250 +PLUS K방산,449450,23,52870,5,-230,-0.43,3065644,2737475,21700000,3065644,-0.43,111.99,14.13,14.13,162538006639,14.17,14.17,162538006639 +에코프로비엠,247540,24,101100,2,10200,11.22,1571483,431652,97801344,1571483,11.22,364.06,1.61,1.61,154708904650,1.56,1.56,154708904650 +지씨지놈,340450,25,10070,2,710,7.59,14768457,4544627,23650793,14768457,7.59,324.97,62.44,62.44,152901359010,64.20,64.20,152901359010 +오르비텍,046120,26,4325,2,390,9.91,34468600,15466013,27449486,34468600,9.91,222.87,125.57,125.57,151668400991,127.75,127.75,151668400991 +미투온,201490,27,6630,1,1530,30.00,26143034,24446248,30390092,26143034,30.00,106.94,86.02,86.02,151271239919,75.08,75.08,151271239919 +레인보우로보틱스,277810,28,288500,2,15500,5.68,518359,142451,19399858,518359,5.68,363.89,2.67,2.67,149356163750,2.67,2.67,149356163750 +풍산,103140,29,127000,2,500,0.40,1087815,3133893,28024278,1087815,0.40,34.71,3.88,3.88,139976066400,3.93,3.93,139976066400 +KODEX 인버스,114800,30,3722,5,-53,-1.40,37066422,29465736,172800000,37066422,-1.40,125.80,21.45,21.45,138689933760,21.56,21.56,138689933760 diff --git a/top30/20250620/top30-tv-20250620-153001.csv b/top30/20250620/top30-tv-20250620-153001.csv new file mode 100644 index 000000000000..7557233893b8 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,268000,2,16000,6.35,3867801,3810468,158437008,3867801,6.35,101.50,2.44,2.44,1000845926250,2.36,2.36,1000845926250 +카카오,035720,2,67100,2,6700,11.09,15257838,14753547,441766501,15257838,11.09,103.42,3.45,3.45,965363289600,3.26,3.26,965363289600 +삼성전자,005930,3,59500,2,300,0.51,12468693,16876278,5919637922,12468693,0.51,73.88,0.21,0.21,740990516350,0.21,0.21,740990516350 +SK하이닉스,000660,4,255000,2,9000,3.66,2600841,2317796,728002365,2600841,3.66,112.21,0.36,0.36,659859626250,0.36,0.36,659859626250 +KODEX 레버리지,122630,5,22050,2,570,2.65,29669447,23060796,119350000,29669447,2.65,128.66,24.86,24.86,647342640800,24.60,24.60,647342640800 +두산에너빌리티,034020,6,59700,5,-1300,-2.13,8416970,7994191,640561146,8416970,-2.13,105.29,1.31,1.31,501651794600,1.31,1.31,501651794600 +KODEX 200선물인버스2X,252670,7,1501,5,-42,-2.72,321226764,245081008,921500000,321226764,-2.72,131.07,34.86,34.86,487469824882,35.24,35.24,487469824882 +카카오페이,377300,8,79600,1,18300,29.85,6576552,2729586,134696682,6576552,29.85,240.94,4.88,4.88,457496209450,4.27,4.27,457496209450 +KODEX 200,069500,9,40620,2,540,1.35,9529030,11440487,164350000,9529030,1.35,83.29,5.80,5.80,385655021828,5.78,5.78,385655021828 +카카오뱅크,323410,10,32350,2,4250,15.12,9641839,1444977,476989437,9641839,15.12,667.27,2.02,2.02,299494293700,1.94,1.94,299494293700 +KODEX 코스닥150레버리지,233740,11,8185,2,220,2.76,31116143,23899024,249500000,31116143,2.76,130.20,12.47,12.47,252508468719,12.36,12.36,252508468719 +한화오션,042660,12,88700,5,-500,-0.56,2716735,3862329,306413394,2716735,-0.56,70.34,0.89,0.89,242535690250,0.89,0.89,242535690250 +현대로템,064350,13,210000,5,-2000,-0.94,1051541,1562014,109142293,1051541,-0.94,67.32,0.96,0.96,222281510500,0.97,0.97,222281510500 +한화에어로스페이스,012450,14,947000,2,13000,1.39,221752,198303,47296201,221752,1.39,111.82,0.47,0.47,209708807500,0.47,0.47,209708807500 +삼성중공업,010140,15,16870,5,-570,-3.27,12083709,10001704,880000000,12083709,-3.27,120.82,1.37,1.37,202899982950,1.37,1.37,202899982950 +아모레퍼시픽,090430,16,145400,2,12100,9.08,1390958,328718,58492759,1390958,9.08,423.15,2.38,2.38,200255665050,2.35,2.35,200255665050 +우리기술,032820,17,4110,5,-285,-6.48,43455363,135827488,165530656,43455363,-6.48,31.99,26.25,26.25,187151968087,27.51,27.51,187151968087 +두산퓨얼셀,336260,18,23250,2,3850,19.85,7738140,505336,65493726,7738140,19.85,1531.29,11.82,11.82,180709325575,11.87,11.87,180709325575 +로보티즈,108490,19,62700,2,5900,10.39,2811789,706141,13212660,2811789,10.39,398.19,21.28,21.28,178917385750,21.60,21.60,178917385750 +피아이이,452450,20,10320,5,-160,-1.53,16603872,19903424,35826000,16603872,-1.53,83.42,46.35,46.35,178469393705,48.27,48.27,178469393705 +코나아이,052400,21,63900,5,-17100,-21.11,2563856,822598,14563291,2563856,-21.11,311.68,17.60,17.60,176998517100,19.02,19.02,176998517100 +한전기술,052690,22,110200,5,-3800,-3.33,1583730,827910,38220000,1583730,-3.33,191.29,4.14,4.14,175709520250,4.17,4.17,175709520250 +PLUS K방산,449450,23,52870,5,-230,-0.43,3065644,2737475,21700000,3065644,-0.43,111.99,14.13,14.13,162538006639,14.17,14.17,162538006639 +에코프로비엠,247540,24,101100,2,10200,11.22,1571483,431652,97801344,1571483,11.22,364.06,1.61,1.61,154708904650,1.56,1.56,154708904650 +지씨지놈,340450,25,10070,2,710,7.59,14768457,4544627,23650793,14768457,7.59,324.97,62.44,62.44,152901359010,64.20,64.20,152901359010 +오르비텍,046120,26,4325,2,390,9.91,34468600,15466013,27449486,34468600,9.91,222.87,125.57,125.57,151668400991,127.75,127.75,151668400991 +미투온,201490,27,6630,1,1530,30.00,26143034,24446248,30390092,26143034,30.00,106.94,86.02,86.02,151271239919,75.08,75.08,151271239919 +레인보우로보틱스,277810,28,288500,2,15500,5.68,518359,142451,19399858,518359,5.68,363.89,2.67,2.67,149356163750,2.67,2.67,149356163750 +풍산,103140,29,127000,2,500,0.40,1087815,3133893,28024278,1087815,0.40,34.71,3.88,3.88,139976066400,3.93,3.93,139976066400 +KODEX 인버스,114800,30,3722,5,-53,-1.40,37066422,29465736,172800000,37066422,-1.40,125.80,21.45,21.45,138689933760,21.56,21.56,138689933760 diff --git a/top30/20250620/top30-tv-20250620-154001.csv b/top30/20250620/top30-tv-20250620-154001.csv new file mode 100644 index 000000000000..a1e72172180c --- /dev/null +++ b/top30/20250620/top30-tv-20250620-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,269500,2,17500,6.94,4886408,3810468,158437008,4886408,6.94,128.24,3.08,3.08,1275360512750,2.99,2.99,1275360512750 +카카오,035720,2,66600,2,6200,10.26,16714601,14753547,441766501,16714601,10.26,113.29,3.78,3.78,1062383705400,3.61,3.61,1062383705400 +삼성전자,005930,3,59500,2,300,0.51,17183795,16876278,5919637922,17183795,0.51,101.82,0.29,0.29,1021539085350,0.29,0.29,1021539085350 +SK하이닉스,000660,4,257000,2,11000,4.47,3548485,2317796,728002365,3548485,4.47,153.10,0.49,0.49,903404134250,0.48,0.48,903404134250 +KODEX 레버리지,122630,5,22065,2,585,2.72,30047675,23060796,119350000,30047675,2.72,130.30,25.18,25.18,655688241620,24.90,24.90,655688241620 +두산에너빌리티,034020,6,60200,5,-800,-1.31,9985961,7994191,640561146,9985961,-1.31,124.92,1.56,1.56,596105052800,1.55,1.55,596105052800 +KODEX 200선물인버스2X,252670,7,1499,5,-44,-2.85,324829259,245081008,921500000,324829259,-2.85,132.54,35.25,35.25,492869964887,35.68,35.68,492869964887 +카카오페이,377300,8,79600,1,18300,29.85,6737804,2729586,134696682,6737804,29.85,246.84,5.00,5.00,470331868650,4.39,4.39,470331868650 +현대로템,064350,9,212000,3,0,0.00,2051504,1562014,109142293,2051504,0.00,131.34,1.88,1.88,434273666500,1.88,1.88,434273666500 +KODEX 200,069500,10,40640,2,560,1.40,9640295,11440487,164350000,9640295,1.40,84.26,5.87,5.87,390176831428,5.84,5.84,390176831428 +한화에어로스페이스,012450,11,938000,2,4000,0.43,372814,198303,47296201,372814,0.43,188.00,0.79,0.79,351404963500,0.79,0.79,351404963500 +카카오뱅크,323410,12,32050,2,3950,14.06,10641661,1444977,476989437,10641661,14.06,736.46,2.23,2.23,331538588800,2.17,2.17,331538588800 +KB금융,105560,13,106500,5,-200,-0.19,3049863,1317751,381462103,3049863,-0.19,231.44,0.80,0.80,325738094850,0.80,0.80,325738094850 +한화오션,042660,14,88600,5,-600,-0.67,2971918,3862329,306413394,2971918,-0.67,76.95,0.97,0.97,265144904050,0.98,0.98,265144904050 +KODEX 코스닥150레버리지,233740,15,8215,2,250,3.14,31824758,23899024,249500000,31824758,3.14,133.16,12.76,12.76,258329740944,12.60,12.60,258329740944 +신한지주,055550,16,59300,5,-100,-0.17,3718393,1357661,495842065,3718393,-0.17,273.88,0.75,0.75,221225385250,0.75,0.75,221225385250 +한전기술,052690,17,111300,5,-2700,-2.37,1990150,827910,38220000,1990150,-2.37,240.38,5.21,5.21,220944066250,5.19,5.19,220944066250 +삼성중공업,010140,18,16870,5,-570,-3.27,13125396,10001704,880000000,13125396,-3.27,131.23,1.49,1.49,220473242640,1.49,1.49,220473242640 +아모레퍼시픽,090430,19,145500,2,12200,9.15,1441325,328718,58492759,1441325,9.15,438.47,2.46,2.46,207584063550,2.44,2.44,207584063550 +두산퓨얼셀,336260,20,23450,2,4050,20.88,8100561,505336,65493726,8100561,20.88,1603.00,12.37,12.37,189208098025,12.32,12.32,189208098025 +우리기술,032820,21,4115,5,-280,-6.37,43763128,135827488,165530656,43763128,-6.37,32.22,26.44,26.44,188418421062,27.66,27.66,188418421062 +크래프톤,259960,22,358000,5,-2500,-0.69,509449,223443,47388676,509449,-0.69,228.00,1.08,1.08,182707583750,1.08,1.08,182707583750 +로보티즈,108490,23,63000,2,6200,10.92,2843872,706141,13212660,2843872,10.92,402.73,21.52,21.52,180938614750,21.74,21.74,180938614750 +피아이이,452450,24,10380,5,-100,-0.95,16692937,19903424,35826000,16692937,-0.95,83.87,46.59,46.59,179393888405,48.24,48.24,179393888405 +코나아이,052400,25,63900,5,-17100,-21.11,2594934,822598,14563291,2594934,-21.11,315.46,17.82,17.82,178984401300,19.23,19.23,178984401300 +에코프로비엠,247540,26,102000,2,11100,12.21,1792478,431652,97801344,1792478,12.21,415.26,1.83,1.83,177250394650,1.78,1.78,177250394650 +알테오젠,196170,27,390000,2,3000,0.78,450244,273679,53464968,450244,0.78,164.52,0.84,0.84,176150033250,0.84,0.84,176150033250 +한화시스템,272210,28,65500,5,-3100,-4.52,2576202,2542494,188919389,2576202,-4.52,101.33,1.36,1.36,168927532150,1.37,1.37,168927532150 +PLUS K방산,449450,29,52880,5,-220,-0.41,3072846,2737475,21700000,3072846,-0.41,112.25,14.16,14.16,162918848399,14.20,14.20,162918848399 +삼성SDI,006400,30,176300,2,8100,4.82,931640,408738,80585530,931640,4.82,227.93,1.16,1.16,162125348750,1.14,1.14,162125348750 diff --git a/top30/20250620/top30-tv-20250620-155002.csv b/top30/20250620/top30-tv-20250620-155002.csv new file mode 100644 index 000000000000..3391a3d7ac5e --- /dev/null +++ b/top30/20250620/top30-tv-20250620-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,269500,2,17500,6.94,4886563,3810468,158437008,4886563,6.94,128.24,3.08,3.08,1275402285250,2.99,2.99,1275402285250 +카카오,035720,2,66600,2,6200,10.26,16722287,14753547,441766501,16722287,10.26,113.34,3.79,3.79,1062895593000,3.61,3.61,1062895593000 +삼성전자,005930,3,59500,2,300,0.51,17184562,16876278,5919637922,17184562,0.51,101.83,0.29,0.29,1021584721850,0.29,0.29,1021584721850 +SK하이닉스,000660,4,257000,2,11000,4.47,3548670,2317796,728002365,3548670,4.47,153.11,0.49,0.49,903451679250,0.48,0.48,903451679250 +KODEX 레버리지,122630,5,22065,2,585,2.72,30059689,23060796,119350000,30059689,2.72,130.35,25.19,25.19,655953330530,24.91,24.91,655953330530 +두산에너빌리티,034020,6,60200,5,-800,-1.31,9986686,7994191,640561146,9986686,-1.31,124.92,1.56,1.56,596148697800,1.55,1.55,596148697800 +KODEX 200선물인버스2X,252670,7,1499,5,-44,-2.85,324923209,245081008,921500000,324923209,-2.85,132.58,35.26,35.26,493010795937,35.69,35.69,493010795937 +카카오페이,377300,8,79600,1,18300,29.85,6741311,2729586,134696682,6741311,29.85,246.97,5.00,5.00,470611025850,4.39,4.39,470611025850 +현대로템,064350,9,212000,3,0,0.00,2053194,1562014,109142293,2053194,0.00,131.45,1.88,1.88,434631946500,1.88,1.88,434631946500 +KODEX 200,069500,10,40640,2,560,1.40,9642999,11440487,164350000,9642999,1.40,84.29,5.87,5.87,390286721988,5.84,5.84,390286721988 +한화에어로스페이스,012450,11,938000,2,4000,0.43,373804,198303,47296201,373804,0.43,188.50,0.79,0.79,352333583500,0.79,0.79,352333583500 +카카오뱅크,323410,12,32050,2,3950,14.06,10889280,1444977,476989437,10889280,14.06,753.60,2.28,2.28,339474777750,2.22,2.22,339474777750 +KB금융,105560,13,106500,5,-200,-0.19,3049863,1317751,381462103,3049863,-0.19,231.44,0.80,0.80,325738094850,0.80,0.80,325738094850 +한화오션,042660,14,88600,5,-600,-0.67,2972075,3862329,306413394,2972075,-0.67,76.95,0.97,0.97,265158814250,0.98,0.98,265158814250 +KODEX 코스닥150레버리지,233740,15,8215,2,250,3.14,31857085,23899024,249500000,31857085,3.14,133.30,12.77,12.77,258595307249,12.62,12.62,258595307249 +신한지주,055550,16,59300,5,-100,-0.17,3718394,1357661,495842065,3718394,-0.17,273.88,0.75,0.75,221225444550,0.75,0.75,221225444550 +한전기술,052690,17,111300,5,-2700,-2.37,1992131,827910,38220000,1992131,-2.37,240.62,5.21,5.21,221164551550,5.20,5.20,221164551550 +삼성중공업,010140,18,16870,5,-570,-3.27,13125761,10001704,880000000,13125761,-3.27,131.24,1.49,1.49,220479400190,1.49,1.49,220479400190 +아모레퍼시픽,090430,19,145500,2,12200,9.15,1441340,328718,58492759,1441340,9.15,438.47,2.46,2.46,207586246050,2.44,2.44,207586246050 +두산퓨얼셀,336260,20,23450,2,4050,20.88,8110263,505336,65493726,8110263,20.88,1604.92,12.38,12.38,189435609925,12.33,12.33,189435609925 +우리기술,032820,21,4115,5,-280,-6.37,43788467,135827488,165530656,43788467,-6.37,32.24,26.45,26.45,188522691047,27.68,27.68,188522691047 +크래프톤,259960,22,358000,5,-2500,-0.69,509467,223443,47388676,509467,-0.69,228.01,1.08,1.08,182714027750,1.08,1.08,182714027750 +로보티즈,108490,23,63000,2,6200,10.92,2843945,706141,13212660,2843945,10.92,402.74,21.52,21.52,180943213750,21.74,21.74,180943213750 +피아이이,452450,24,10380,5,-100,-0.95,16701978,19903424,35826000,16701978,-0.95,83.92,46.62,46.62,179487733985,48.27,48.27,179487733985 +코나아이,052400,25,63900,5,-17100,-21.11,2597814,822598,14563291,2597814,-21.11,315.81,17.84,17.84,179168433300,19.25,19.25,179168433300 +에코프로비엠,247540,26,102000,2,11100,12.21,1793277,431652,97801344,1793277,12.21,415.45,1.83,1.83,177331892650,1.78,1.78,177331892650 +알테오젠,196170,27,390000,2,3000,0.78,450244,273679,53464968,450244,0.78,164.52,0.84,0.84,176150033250,0.84,0.84,176150033250 +한화시스템,272210,28,65500,5,-3100,-4.52,2583447,2542494,188919389,2583447,-4.52,101.61,1.37,1.37,169402079650,1.37,1.37,169402079650 +PLUS K방산,449450,29,52880,5,-220,-0.41,3081162,2737475,21700000,3081162,-0.41,112.55,14.20,14.20,163358598479,14.24,14.24,163358598479 +삼성SDI,006400,30,176300,2,8100,4.82,934877,408738,80585530,934877,4.82,228.72,1.16,1.16,162696031850,1.15,1.15,162696031850 diff --git a/top30/20250620/top30-tv-20250620-160001.csv b/top30/20250620/top30-tv-20250620-160001.csv new file mode 100644 index 000000000000..51dd943771a7 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,269500,2,17500,6.94,4886801,3810468,158437008,4886801,6.94,128.25,3.08,3.08,1275466426250,2.99,2.99,1275466426250 +카카오,035720,2,66600,2,6200,10.26,16723282,14753547,441766501,16723282,10.26,113.35,3.79,3.79,1062961860000,3.61,3.61,1062961860000 +삼성전자,005930,3,59500,2,300,0.51,17184801,16876278,5919637922,17184801,0.51,101.83,0.29,0.29,1021598942350,0.29,0.29,1021598942350 +SK하이닉스,000660,4,257000,2,11000,4.47,3548848,2317796,728002365,3548848,4.47,153.11,0.49,0.49,903497425250,0.48,0.48,903497425250 +KODEX 레버리지,122630,5,22065,2,585,2.72,30062845,23060796,119350000,30062845,2.72,130.36,25.19,25.19,656022967670,24.91,24.91,656022967670 +두산에너빌리티,034020,6,60200,5,-800,-1.31,9986995,7994191,640561146,9986995,-1.31,124.93,1.56,1.56,596167299600,1.55,1.55,596167299600 +KODEX 200선물인버스2X,252670,7,1499,5,-44,-2.85,325187411,245081008,921500000,325187411,-2.85,132.69,35.29,35.29,493406834735,35.72,35.72,493406834735 +카카오페이,377300,8,79600,1,18300,29.85,6744967,2729586,134696682,6744967,29.85,247.11,5.01,5.01,470902043450,4.39,4.39,470902043450 +현대로템,064350,9,212000,3,0,0.00,2053208,1562014,109142293,2053208,0.00,131.45,1.88,1.88,434634914500,1.88,1.88,434634914500 +KODEX 200,069500,10,40640,2,560,1.40,9644224,11440487,164350000,9644224,1.40,84.30,5.87,5.87,390336505988,5.84,5.84,390336505988 +한화에어로스페이스,012450,11,938000,2,4000,0.43,374449,198303,47296201,374449,0.43,188.83,0.79,0.79,352938593500,0.80,0.80,352938593500 +카카오뱅크,323410,12,32050,2,3950,14.06,10925353,1444977,476989437,10925353,14.06,756.09,2.29,2.29,340630917400,2.23,2.23,340630917400 +KB금융,105560,13,106500,5,-200,-0.19,3050733,1317751,381462103,3050733,-0.19,231.51,0.80,0.80,325830749850,0.80,0.80,325830749850 +한화오션,042660,14,88600,5,-600,-0.67,2973226,3862329,306413394,2973226,-0.67,76.98,0.97,0.97,265260792850,0.98,0.98,265260792850 +KODEX 코스닥150레버리지,233740,15,8215,2,250,3.14,31872570,23899024,249500000,31872570,3.14,133.36,12.77,12.77,258722516524,12.62,12.62,258722516524 +한전기술,052690,16,111300,5,-2700,-2.37,2025008,827910,38220000,2025008,-2.37,244.59,5.30,5.30,224823761650,5.29,5.29,224823761650 +신한지주,055550,17,59300,5,-100,-0.17,3718399,1357661,495842065,3718399,-0.17,273.88,0.75,0.75,221225741050,0.75,0.75,221225741050 +삼성중공업,010140,18,16870,5,-570,-3.27,13125958,10001704,880000000,13125958,-3.27,131.24,1.49,1.49,220482723580,1.49,1.49,220482723580 +아모레퍼시픽,090430,19,145500,2,12200,9.15,1441367,328718,58492759,1441367,9.15,438.48,2.46,2.46,207590174550,2.44,2.44,207590174550 +두산퓨얼셀,336260,20,23450,2,4050,20.88,8128265,505336,65493726,8128265,20.88,1608.49,12.41,12.41,189857756825,12.36,12.36,189857756825 +우리기술,032820,21,4115,5,-280,-6.37,43806567,135827488,165530656,43806567,-6.37,32.25,26.46,26.46,188597172547,27.69,27.69,188597172547 +크래프톤,259960,22,358000,5,-2500,-0.69,509469,223443,47388676,509469,-0.69,228.01,1.08,1.08,182714743750,1.08,1.08,182714743750 +로보티즈,108490,23,63000,2,6200,10.92,2844036,706141,13212660,2844036,10.92,402.76,21.53,21.53,180948946750,21.74,21.74,180948946750 +피아이이,452450,24,10380,5,-100,-0.95,16703639,19903424,35826000,16703639,-0.95,83.92,46.62,46.62,179504975165,48.27,48.27,179504975165 +코나아이,052400,25,63900,5,-17100,-21.11,2598463,822598,14563291,2598463,-21.11,315.88,17.84,17.84,179209904400,19.26,19.26,179209904400 +에코프로비엠,247540,26,102000,2,11100,12.21,1793484,431652,97801344,1793484,12.21,415.49,1.83,1.83,177353006650,1.78,1.78,177353006650 +알테오젠,196170,27,390000,2,3000,0.78,450244,273679,53464968,450244,0.78,164.52,0.84,0.84,176150033250,0.84,0.84,176150033250 +한화시스템,272210,28,65500,5,-3100,-4.52,2584433,2542494,188919389,2584433,-4.52,101.65,1.37,1.37,169466662650,1.37,1.37,169466662650 +PLUS K방산,449450,29,52880,5,-220,-0.41,3081271,2737475,21700000,3081271,-0.41,112.56,14.20,14.20,163364362399,14.24,14.24,163364362399 +삼성SDI,006400,30,176300,2,8100,4.82,934905,408738,80585530,934905,4.82,228.73,1.16,1.16,162700968250,1.15,1.15,162700968250 diff --git a/top30/20250620/top30-tv-20250620-161001.csv b/top30/20250620/top30-tv-20250620-161001.csv new file mode 100644 index 000000000000..51dd943771a7 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,269500,2,17500,6.94,4886801,3810468,158437008,4886801,6.94,128.25,3.08,3.08,1275466426250,2.99,2.99,1275466426250 +카카오,035720,2,66600,2,6200,10.26,16723282,14753547,441766501,16723282,10.26,113.35,3.79,3.79,1062961860000,3.61,3.61,1062961860000 +삼성전자,005930,3,59500,2,300,0.51,17184801,16876278,5919637922,17184801,0.51,101.83,0.29,0.29,1021598942350,0.29,0.29,1021598942350 +SK하이닉스,000660,4,257000,2,11000,4.47,3548848,2317796,728002365,3548848,4.47,153.11,0.49,0.49,903497425250,0.48,0.48,903497425250 +KODEX 레버리지,122630,5,22065,2,585,2.72,30062845,23060796,119350000,30062845,2.72,130.36,25.19,25.19,656022967670,24.91,24.91,656022967670 +두산에너빌리티,034020,6,60200,5,-800,-1.31,9986995,7994191,640561146,9986995,-1.31,124.93,1.56,1.56,596167299600,1.55,1.55,596167299600 +KODEX 200선물인버스2X,252670,7,1499,5,-44,-2.85,325187411,245081008,921500000,325187411,-2.85,132.69,35.29,35.29,493406834735,35.72,35.72,493406834735 +카카오페이,377300,8,79600,1,18300,29.85,6744967,2729586,134696682,6744967,29.85,247.11,5.01,5.01,470902043450,4.39,4.39,470902043450 +현대로템,064350,9,212000,3,0,0.00,2053208,1562014,109142293,2053208,0.00,131.45,1.88,1.88,434634914500,1.88,1.88,434634914500 +KODEX 200,069500,10,40640,2,560,1.40,9644224,11440487,164350000,9644224,1.40,84.30,5.87,5.87,390336505988,5.84,5.84,390336505988 +한화에어로스페이스,012450,11,938000,2,4000,0.43,374449,198303,47296201,374449,0.43,188.83,0.79,0.79,352938593500,0.80,0.80,352938593500 +카카오뱅크,323410,12,32050,2,3950,14.06,10925353,1444977,476989437,10925353,14.06,756.09,2.29,2.29,340630917400,2.23,2.23,340630917400 +KB금융,105560,13,106500,5,-200,-0.19,3050733,1317751,381462103,3050733,-0.19,231.51,0.80,0.80,325830749850,0.80,0.80,325830749850 +한화오션,042660,14,88600,5,-600,-0.67,2973226,3862329,306413394,2973226,-0.67,76.98,0.97,0.97,265260792850,0.98,0.98,265260792850 +KODEX 코스닥150레버리지,233740,15,8215,2,250,3.14,31872570,23899024,249500000,31872570,3.14,133.36,12.77,12.77,258722516524,12.62,12.62,258722516524 +한전기술,052690,16,111300,5,-2700,-2.37,2025008,827910,38220000,2025008,-2.37,244.59,5.30,5.30,224823761650,5.29,5.29,224823761650 +신한지주,055550,17,59300,5,-100,-0.17,3718399,1357661,495842065,3718399,-0.17,273.88,0.75,0.75,221225741050,0.75,0.75,221225741050 +삼성중공업,010140,18,16870,5,-570,-3.27,13125958,10001704,880000000,13125958,-3.27,131.24,1.49,1.49,220482723580,1.49,1.49,220482723580 +아모레퍼시픽,090430,19,145500,2,12200,9.15,1441367,328718,58492759,1441367,9.15,438.48,2.46,2.46,207590174550,2.44,2.44,207590174550 +두산퓨얼셀,336260,20,23450,2,4050,20.88,8128265,505336,65493726,8128265,20.88,1608.49,12.41,12.41,189857756825,12.36,12.36,189857756825 +우리기술,032820,21,4115,5,-280,-6.37,43806567,135827488,165530656,43806567,-6.37,32.25,26.46,26.46,188597172547,27.69,27.69,188597172547 +크래프톤,259960,22,358000,5,-2500,-0.69,509469,223443,47388676,509469,-0.69,228.01,1.08,1.08,182714743750,1.08,1.08,182714743750 +로보티즈,108490,23,63000,2,6200,10.92,2844036,706141,13212660,2844036,10.92,402.76,21.53,21.53,180948946750,21.74,21.74,180948946750 +피아이이,452450,24,10380,5,-100,-0.95,16703639,19903424,35826000,16703639,-0.95,83.92,46.62,46.62,179504975165,48.27,48.27,179504975165 +코나아이,052400,25,63900,5,-17100,-21.11,2598463,822598,14563291,2598463,-21.11,315.88,17.84,17.84,179209904400,19.26,19.26,179209904400 +에코프로비엠,247540,26,102000,2,11100,12.21,1793484,431652,97801344,1793484,12.21,415.49,1.83,1.83,177353006650,1.78,1.78,177353006650 +알테오젠,196170,27,390000,2,3000,0.78,450244,273679,53464968,450244,0.78,164.52,0.84,0.84,176150033250,0.84,0.84,176150033250 +한화시스템,272210,28,65500,5,-3100,-4.52,2584433,2542494,188919389,2584433,-4.52,101.65,1.37,1.37,169466662650,1.37,1.37,169466662650 +PLUS K방산,449450,29,52880,5,-220,-0.41,3081271,2737475,21700000,3081271,-0.41,112.56,14.20,14.20,163364362399,14.24,14.24,163364362399 +삼성SDI,006400,30,176300,2,8100,4.82,934905,408738,80585530,934905,4.82,228.73,1.16,1.16,162700968250,1.15,1.15,162700968250 diff --git a/top30/20250620/top30-tv-20250620-162002.csv b/top30/20250620/top30-tv-20250620-162002.csv new file mode 100644 index 000000000000..fb98e4cde87c --- /dev/null +++ b/top30/20250620/top30-tv-20250620-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,269500,2,17500,6.94,4886801,3810468,158437008,4886801,6.94,128.25,3.08,3.08,1275466426250,2.99,2.99,1275466426250 +카카오,035720,2,66600,2,6200,10.26,16723282,14753547,441766501,16723282,10.26,113.35,3.79,3.79,1062961860000,3.61,3.61,1062961860000 +삼성전자,005930,3,59500,2,300,0.51,17184801,16876278,5919637922,17184801,0.51,101.83,0.29,0.29,1021598942350,0.29,0.29,1021598942350 +SK하이닉스,000660,4,257000,2,11000,4.47,3548848,2317796,728002365,3548848,4.47,153.11,0.49,0.49,903497425250,0.48,0.48,903497425250 +KODEX 레버리지,122630,5,22065,2,585,2.72,30072135,23060796,119350000,30072135,2.72,130.40,25.20,25.20,656227905070,24.92,24.92,656227905070 +두산에너빌리티,034020,6,60200,5,-800,-1.31,9986995,7994191,640561146,9986995,-1.31,124.93,1.56,1.56,596167299600,1.55,1.55,596167299600 +KODEX 200선물인버스2X,252670,7,1499,5,-44,-2.85,325343133,245081008,921500000,325343133,-2.85,132.75,35.31,35.31,493640573457,35.74,35.74,493640573457 +카카오페이,377300,8,79600,1,18300,29.85,6766832,2729586,134696682,6766832,29.85,247.91,5.02,5.02,472607513450,4.41,4.41,472607513450 +현대로템,064350,9,212000,3,0,0.00,2053208,1562014,109142293,2053208,0.00,131.45,1.88,1.88,434634914500,1.88,1.88,434634914500 +KODEX 200,069500,10,40640,2,560,1.40,9644556,11440487,164350000,9644556,1.40,84.30,5.87,5.87,390350003448,5.84,5.84,390350003448 +한화에어로스페이스,012450,11,938000,2,4000,0.43,374449,198303,47296201,374449,0.43,188.83,0.79,0.79,352938593500,0.80,0.80,352938593500 +카카오뱅크,323410,12,32050,2,3950,14.06,10925353,1444977,476989437,10925353,14.06,756.09,2.29,2.29,340630917400,2.23,2.23,340630917400 +KB금융,105560,13,106500,5,-200,-0.19,3050733,1317751,381462103,3050733,-0.19,231.51,0.80,0.80,325830749850,0.80,0.80,325830749850 +한화오션,042660,14,88600,5,-600,-0.67,2973226,3862329,306413394,2973226,-0.67,76.98,0.97,0.97,265260792850,0.98,0.98,265260792850 +KODEX 코스닥150레버리지,233740,15,8215,2,250,3.14,31884764,23899024,249500000,31884764,3.14,133.41,12.78,12.78,258822812174,12.63,12.63,258822812174 +한전기술,052690,16,111300,5,-2700,-2.37,2025008,827910,38220000,2025008,-2.37,244.59,5.30,5.30,224823761650,5.29,5.29,224823761650 +신한지주,055550,17,59300,5,-100,-0.17,3718399,1357661,495842065,3718399,-0.17,273.88,0.75,0.75,221225741050,0.75,0.75,221225741050 +삼성중공업,010140,18,16870,5,-570,-3.27,13125958,10001704,880000000,13125958,-3.27,131.24,1.49,1.49,220482723580,1.49,1.49,220482723580 +아모레퍼시픽,090430,19,145500,2,12200,9.15,1441367,328718,58492759,1441367,9.15,438.48,2.46,2.46,207590174550,2.44,2.44,207590174550 +두산퓨얼셀,336260,20,23450,2,4050,20.88,8128265,505336,65493726,8128265,20.88,1608.49,12.41,12.41,189857756825,12.36,12.36,189857756825 +우리기술,032820,21,4115,5,-280,-6.37,43824203,135827488,165530656,43824203,-6.37,32.26,26.47,26.47,188669744687,27.70,27.70,188669744687 +크래프톤,259960,22,358000,5,-2500,-0.69,509469,223443,47388676,509469,-0.69,228.01,1.08,1.08,182714743750,1.08,1.08,182714743750 +로보티즈,108490,23,63000,2,6200,10.92,2844036,706141,13212660,2844036,10.92,402.76,21.53,21.53,180948946750,21.74,21.74,180948946750 +피아이이,452450,24,10380,5,-100,-0.95,16705641,19903424,35826000,16705641,-0.95,83.93,46.63,46.63,179525635805,48.28,48.28,179525635805 +코나아이,052400,25,63900,5,-17100,-21.11,2600006,822598,14563291,2600006,-21.11,316.07,17.85,17.85,179308347800,19.27,19.27,179308347800 +에코프로비엠,247540,26,102000,2,11100,12.21,1793484,431652,97801344,1793484,12.21,415.49,1.83,1.83,177353006650,1.78,1.78,177353006650 +알테오젠,196170,27,390000,2,3000,0.78,450244,273679,53464968,450244,0.78,164.52,0.84,0.84,176150033250,0.84,0.84,176150033250 +한화시스템,272210,28,65500,5,-3100,-4.52,2584433,2542494,188919389,2584433,-4.52,101.65,1.37,1.37,169466662650,1.37,1.37,169466662650 +PLUS K방산,449450,29,52880,5,-220,-0.41,3081273,2737475,21700000,3081273,-0.41,112.56,14.20,14.20,163364468179,14.24,14.24,163364468179 +삼성SDI,006400,30,176300,2,8100,4.82,934905,408738,80585530,934905,4.82,228.73,1.16,1.16,162700968250,1.15,1.15,162700968250 diff --git a/top30/20250620/top30-tv-20250620-163001.csv b/top30/20250620/top30-tv-20250620-163001.csv new file mode 100644 index 000000000000..eaa32d63d08d --- /dev/null +++ b/top30/20250620/top30-tv-20250620-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,269500,2,17500,6.94,4886801,3810468,158437008,4886801,6.94,128.25,3.08,3.08,1275466426250,2.99,2.99,1275466426250 +카카오,035720,2,66600,2,6200,10.26,16723282,14753547,441766501,16723282,10.26,113.35,3.79,3.79,1062961860000,3.61,3.61,1062961860000 +삼성전자,005930,3,59500,2,300,0.51,17184801,16876278,5919637922,17184801,0.51,101.83,0.29,0.29,1021598942350,0.29,0.29,1021598942350 +SK하이닉스,000660,4,257000,2,11000,4.47,3548848,2317796,728002365,3548848,4.47,153.11,0.49,0.49,903497425250,0.48,0.48,903497425250 +KODEX 레버리지,122630,5,22065,2,585,2.72,30076068,23060796,119350000,30076068,2.72,130.42,25.20,25.20,656314647385,24.92,24.92,656314647385 +두산에너빌리티,034020,6,60200,5,-800,-1.31,9986995,7994191,640561146,9986995,-1.31,124.93,1.56,1.56,596167299600,1.55,1.55,596167299600 +KODEX 200선물인버스2X,252670,7,1499,5,-44,-2.85,325546898,245081008,921500000,325546898,-2.85,132.83,35.33,35.33,493946017192,35.76,35.76,493946017192 +카카오페이,377300,8,79600,1,18300,29.85,6776581,2729586,134696682,6776581,29.85,248.26,5.03,5.03,473367935450,4.41,4.41,473367935450 +현대로템,064350,9,212000,3,0,0.00,2053208,1562014,109142293,2053208,0.00,131.45,1.88,1.88,434634914500,1.88,1.88,434634914500 +KODEX 200,069500,10,40640,2,560,1.40,9645522,11440487,164350000,9645522,1.40,84.31,5.87,5.87,390389276178,5.84,5.84,390389276178 +한화에어로스페이스,012450,11,938000,2,4000,0.43,374449,198303,47296201,374449,0.43,188.83,0.79,0.79,352938593500,0.80,0.80,352938593500 +카카오뱅크,323410,12,32050,2,3950,14.06,10925353,1444977,476989437,10925353,14.06,756.09,2.29,2.29,340630917400,2.23,2.23,340630917400 +KB금융,105560,13,106500,5,-200,-0.19,3050733,1317751,381462103,3050733,-0.19,231.51,0.80,0.80,325830749850,0.80,0.80,325830749850 +한화오션,042660,14,88600,5,-600,-0.67,2973226,3862329,306413394,2973226,-0.67,76.98,0.97,0.97,265260792850,0.98,0.98,265260792850 +KODEX 코스닥150레버리지,233740,15,8215,2,250,3.14,31906079,23899024,249500000,31906079,3.14,133.50,12.79,12.79,258998234624,12.64,12.64,258998234624 +한전기술,052690,16,111300,5,-2700,-2.37,2025008,827910,38220000,2025008,-2.37,244.59,5.30,5.30,224823761650,5.29,5.29,224823761650 +신한지주,055550,17,59300,5,-100,-0.17,3718399,1357661,495842065,3718399,-0.17,273.88,0.75,0.75,221225741050,0.75,0.75,221225741050 +삼성중공업,010140,18,16870,5,-570,-3.27,13125958,10001704,880000000,13125958,-3.27,131.24,1.49,1.49,220482723580,1.49,1.49,220482723580 +아모레퍼시픽,090430,19,145500,2,12200,9.15,1441367,328718,58492759,1441367,9.15,438.48,2.46,2.46,207590174550,2.44,2.44,207590174550 +두산퓨얼셀,336260,20,23450,2,4050,20.88,8128265,505336,65493726,8128265,20.88,1608.49,12.41,12.41,189857756825,12.36,12.36,189857756825 +우리기술,032820,21,4115,5,-280,-6.37,43834794,135827488,165530656,43834794,-6.37,32.27,26.48,26.48,188713432562,27.70,27.70,188713432562 +크래프톤,259960,22,358000,5,-2500,-0.69,509469,223443,47388676,509469,-0.69,228.01,1.08,1.08,182714743750,1.08,1.08,182714743750 +로보티즈,108490,23,63000,2,6200,10.92,2844036,706141,13212660,2844036,10.92,402.76,21.53,21.53,180948946750,21.74,21.74,180948946750 +피아이이,452450,24,10380,5,-100,-0.95,16712236,19903424,35826000,16712236,-0.95,83.97,46.65,46.65,179593696205,48.29,48.29,179593696205 +코나아이,052400,25,63900,5,-17100,-21.11,2602387,822598,14563291,2602387,-21.11,316.36,17.87,17.87,179459303200,19.28,19.28,179459303200 +에코프로비엠,247540,26,102000,2,11100,12.21,1793484,431652,97801344,1793484,12.21,415.49,1.83,1.83,177353006650,1.78,1.78,177353006650 +알테오젠,196170,27,390000,2,3000,0.78,450244,273679,53464968,450244,0.78,164.52,0.84,0.84,176150033250,0.84,0.84,176150033250 +한화시스템,272210,28,65500,5,-3100,-4.52,2584433,2542494,188919389,2584433,-4.52,101.65,1.37,1.37,169466662650,1.37,1.37,169466662650 +PLUS K방산,449450,29,52880,5,-220,-0.41,3081275,2737475,21700000,3081275,-0.41,112.56,14.20,14.20,163364573959,14.24,14.24,163364573959 +삼성SDI,006400,30,176300,2,8100,4.82,934905,408738,80585530,934905,4.82,228.73,1.16,1.16,162700968250,1.15,1.15,162700968250 diff --git a/top30/20250620/top30-tv-20250620-164001.csv b/top30/20250620/top30-tv-20250620-164001.csv new file mode 100644 index 000000000000..fd6b41264418 --- /dev/null +++ b/top30/20250620/top30-tv-20250620-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,269500,2,17500,6.94,4886801,3810468,158437008,4886801,6.94,128.25,3.08,3.08,1275466426250,2.99,2.99,1275466426250 +카카오,035720,2,66600,2,6200,10.26,16723282,14753547,441766501,16723282,10.26,113.35,3.79,3.79,1062961860000,3.61,3.61,1062961860000 +삼성전자,005930,3,59500,2,300,0.51,17184801,16876278,5919637922,17184801,0.51,101.83,0.29,0.29,1021598942350,0.29,0.29,1021598942350 +SK하이닉스,000660,4,257000,2,11000,4.47,3548848,2317796,728002365,3548848,4.47,153.11,0.49,0.49,903497425250,0.48,0.48,903497425250 +KODEX 레버리지,122630,5,22065,2,585,2.72,30088050,23060796,119350000,30088050,2.72,130.47,25.21,25.21,656579030215,24.93,24.93,656579030215 +두산에너빌리티,034020,6,60200,5,-800,-1.31,9986995,7994191,640561146,9986995,-1.31,124.93,1.56,1.56,596167299600,1.55,1.55,596167299600 +KODEX 200선물인버스2X,252670,7,1499,5,-44,-2.85,325766862,245081008,921500000,325766862,-2.85,132.92,35.35,35.35,494275523264,35.78,35.78,494275523264 +카카오페이,377300,8,79600,1,18300,29.85,6787313,2729586,134696682,6787313,29.85,248.66,5.04,5.04,474213617050,4.42,4.42,474213617050 +현대로템,064350,9,212000,3,0,0.00,2053208,1562014,109142293,2053208,0.00,131.45,1.88,1.88,434634914500,1.88,1.88,434634914500 +KODEX 200,069500,10,40640,2,560,1.40,9647147,11440487,164350000,9647147,1.40,84.32,5.87,5.87,390455332428,5.85,5.85,390455332428 +한화에어로스페이스,012450,11,938000,2,4000,0.43,374449,198303,47296201,374449,0.43,188.83,0.79,0.79,352938593500,0.80,0.80,352938593500 +카카오뱅크,323410,12,32050,2,3950,14.06,10925353,1444977,476989437,10925353,14.06,756.09,2.29,2.29,340630917400,2.23,2.23,340630917400 +KB금융,105560,13,106500,5,-200,-0.19,3050733,1317751,381462103,3050733,-0.19,231.51,0.80,0.80,325830749850,0.80,0.80,325830749850 +한화오션,042660,14,88600,5,-600,-0.67,2973226,3862329,306413394,2973226,-0.67,76.98,0.97,0.97,265260792850,0.98,0.98,265260792850 +KODEX 코스닥150레버리지,233740,15,8215,2,250,3.14,31917540,23899024,249500000,31917540,3.14,133.55,12.79,12.79,259092615959,12.64,12.64,259092615959 +한전기술,052690,16,111300,5,-2700,-2.37,2025008,827910,38220000,2025008,-2.37,244.59,5.30,5.30,224823761650,5.29,5.29,224823761650 +신한지주,055550,17,59300,5,-100,-0.17,3718399,1357661,495842065,3718399,-0.17,273.88,0.75,0.75,221225741050,0.75,0.75,221225741050 +삼성중공업,010140,18,16870,5,-570,-3.27,13125958,10001704,880000000,13125958,-3.27,131.24,1.49,1.49,220482723580,1.49,1.49,220482723580 +아모레퍼시픽,090430,19,145500,2,12200,9.15,1441367,328718,58492759,1441367,9.15,438.48,2.46,2.46,207590174550,2.44,2.44,207590174550 +두산퓨얼셀,336260,20,23450,2,4050,20.88,8128265,505336,65493726,8128265,20.88,1608.49,12.41,12.41,189857756825,12.36,12.36,189857756825 +우리기술,032820,21,4115,5,-280,-6.37,43847512,135827488,165530656,43847512,-6.37,32.28,26.49,26.49,188765894312,27.71,27.71,188765894312 +크래프톤,259960,22,358000,5,-2500,-0.69,509469,223443,47388676,509469,-0.69,228.01,1.08,1.08,182714743750,1.08,1.08,182714743750 +로보티즈,108490,23,63000,2,6200,10.92,2844036,706141,13212660,2844036,10.92,402.76,21.53,21.53,180948946750,21.74,21.74,180948946750 +코나아이,052400,24,63900,5,-17100,-21.11,2606682,822598,14563291,2606682,-21.11,316.88,17.90,17.90,179727740700,19.31,19.31,179727740700 +피아이이,452450,25,10380,5,-100,-0.95,16715358,19903424,35826000,16715358,-0.95,83.98,46.66,46.66,179625915245,48.30,48.30,179625915245 +에코프로비엠,247540,26,102000,2,11100,12.21,1793484,431652,97801344,1793484,12.21,415.49,1.83,1.83,177353006650,1.78,1.78,177353006650 +알테오젠,196170,27,390000,2,3000,0.78,450244,273679,53464968,450244,0.78,164.52,0.84,0.84,176150033250,0.84,0.84,176150033250 +한화시스템,272210,28,65500,5,-3100,-4.52,2584433,2542494,188919389,2584433,-4.52,101.65,1.37,1.37,169466662650,1.37,1.37,169466662650 +PLUS K방산,449450,29,52880,5,-220,-0.41,3081468,2737475,21700000,3081468,-0.41,112.57,14.20,14.20,163374781729,14.24,14.24,163374781729 +삼성SDI,006400,30,176300,2,8100,4.82,934905,408738,80585530,934905,4.82,228.73,1.16,1.16,162700968250,1.15,1.15,162700968250 diff --git a/top30/20250620/top30-tv-20250620-165002.csv b/top30/20250620/top30-tv-20250620-165002.csv new file mode 100644 index 000000000000..103f51820a4c --- /dev/null +++ b/top30/20250620/top30-tv-20250620-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,269500,2,17500,6.94,4886801,3810468,158437008,4886801,6.94,128.25,3.08,3.08,1275466426250,2.99,2.99,1275466426250 +카카오,035720,2,66600,2,6200,10.26,16723282,14753547,441766501,16723282,10.26,113.35,3.79,3.79,1062961860000,3.61,3.61,1062961860000 +삼성전자,005930,3,59500,2,300,0.51,17184801,16876278,5919637922,17184801,0.51,101.83,0.29,0.29,1021598942350,0.29,0.29,1021598942350 +SK하이닉스,000660,4,257000,2,11000,4.47,3548848,2317796,728002365,3548848,4.47,153.11,0.49,0.49,903497425250,0.48,0.48,903497425250 +KODEX 레버리지,122630,5,22065,2,585,2.72,30095599,23060796,119350000,30095599,2.72,130.51,25.22,25.22,656745636645,24.94,24.94,656745636645 +두산에너빌리티,034020,6,60200,5,-800,-1.31,9986995,7994191,640561146,9986995,-1.31,124.93,1.56,1.56,596167299600,1.55,1.55,596167299600 +KODEX 200선물인버스2X,252670,7,1499,5,-44,-2.85,326043592,245081008,921500000,326043592,-2.85,133.04,35.38,35.38,494689788074,35.81,35.81,494689788074 +카카오페이,377300,8,79600,1,18300,29.85,6798433,2729586,134696682,6798433,29.85,249.06,5.05,5.05,475086537050,4.43,4.43,475086537050 +현대로템,064350,9,212000,3,0,0.00,2053208,1562014,109142293,2053208,0.00,131.45,1.88,1.88,434634914500,1.88,1.88,434634914500 +KODEX 200,069500,10,40640,2,560,1.40,9650485,11440487,164350000,9650485,1.40,84.35,5.87,5.87,390590988748,5.85,5.85,390590988748 +한화에어로스페이스,012450,11,938000,2,4000,0.43,374449,198303,47296201,374449,0.43,188.83,0.79,0.79,352938593500,0.80,0.80,352938593500 +카카오뱅크,323410,12,32050,2,3950,14.06,10925353,1444977,476989437,10925353,14.06,756.09,2.29,2.29,340630917400,2.23,2.23,340630917400 +KB금융,105560,13,106500,5,-200,-0.19,3050733,1317751,381462103,3050733,-0.19,231.51,0.80,0.80,325830749850,0.80,0.80,325830749850 +한화오션,042660,14,88600,5,-600,-0.67,2973226,3862329,306413394,2973226,-0.67,76.98,0.97,0.97,265260792850,0.98,0.98,265260792850 +KODEX 코스닥150레버리지,233740,15,8215,2,250,3.14,31939358,23899024,249500000,31939358,3.14,133.64,12.80,12.80,259272287189,12.65,12.65,259272287189 +한전기술,052690,16,111300,5,-2700,-2.37,2025008,827910,38220000,2025008,-2.37,244.59,5.30,5.30,224823761650,5.29,5.29,224823761650 +신한지주,055550,17,59300,5,-100,-0.17,3718399,1357661,495842065,3718399,-0.17,273.88,0.75,0.75,221225741050,0.75,0.75,221225741050 +삼성중공업,010140,18,16870,5,-570,-3.27,13125958,10001704,880000000,13125958,-3.27,131.24,1.49,1.49,220482723580,1.49,1.49,220482723580 +아모레퍼시픽,090430,19,145500,2,12200,9.15,1441367,328718,58492759,1441367,9.15,438.48,2.46,2.46,207590174550,2.44,2.44,207590174550 +두산퓨얼셀,336260,20,23450,2,4050,20.88,8128265,505336,65493726,8128265,20.88,1608.49,12.41,12.41,189857756825,12.36,12.36,189857756825 +우리기술,032820,21,4115,5,-280,-6.37,43857625,135827488,165530656,43857625,-6.37,32.29,26.50,26.50,188807661002,27.72,27.72,188807661002 +크래프톤,259960,22,358000,5,-2500,-0.69,509469,223443,47388676,509469,-0.69,228.01,1.08,1.08,182714743750,1.08,1.08,182714743750 +로보티즈,108490,23,63000,2,6200,10.92,2844036,706141,13212660,2844036,10.92,402.76,21.53,21.53,180948946750,21.74,21.74,180948946750 +코나아이,052400,24,63900,5,-17100,-21.11,2610747,822598,14563291,2610747,-21.11,317.38,17.93,17.93,179983022700,19.34,19.34,179983022700 +피아이이,452450,25,10380,5,-100,-0.95,16716296,19903424,35826000,16716296,-0.95,83.99,46.66,46.66,179635604785,48.31,48.31,179635604785 +에코프로비엠,247540,26,102000,2,11100,12.21,1793484,431652,97801344,1793484,12.21,415.49,1.83,1.83,177353006650,1.78,1.78,177353006650 +알테오젠,196170,27,390000,2,3000,0.78,450244,273679,53464968,450244,0.78,164.52,0.84,0.84,176150033250,0.84,0.84,176150033250 +한화시스템,272210,28,65500,5,-3100,-4.52,2584433,2542494,188919389,2584433,-4.52,101.65,1.37,1.37,169466662650,1.37,1.37,169466662650 +PLUS K방산,449450,29,52880,5,-220,-0.41,3081660,2737475,21700000,3081660,-0.41,112.57,14.20,14.20,163384936609,14.24,14.24,163384936609 +삼성SDI,006400,30,176300,2,8100,4.82,934905,408738,80585530,934905,4.82,228.73,1.16,1.16,162700968250,1.15,1.15,162700968250 diff --git a/top30/20250620/top30-vir-20250620-090000.csv b/top30/20250620/top30-vir-20250620-090000.csv new file mode 100644 index 000000000000..47087c0cb624 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-090000.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 퀄리티Plus,244660,1,9085,2,10,0.11,1,5,500000,1,0.11,20.00,0.00,0.00,9085,0.00,0.00,9085 +피엔케이피부임상연구센타,347740,2,2995,3,0,0.00,25700,245466,30010576,25700,0.00,10.47,0.09,0.09,76971500,0.09,0.09,76971500 +보락,002760,3,1073,3,0,0.00,16000,259757,59900000,16000,0.00,6.16,0.03,0.03,17168000,0.03,0.03,17168000 +바이오비쥬,489460,4,16950,3,0,0.00,22000,586825,15044430,22000,0.00,3.75,0.15,0.15,372900000,0.15,0.15,372900000 +아이엠에셋 200,0007N0,5,40500,2,35,0.09,18,1016,1250000,18,0.09,1.77,0.00,0.00,729000,0.00,0.00,729000 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,6,10550,3,0,0.00,2166,210127,1350000,2166,0.00,1.03,0.16,0.16,22851300,0.16,0.16,22851300 +고려신용정보,049720,7,10500,3,0,0.00,971,102192,14300000,971,0.00,0.95,0.01,0.01,10195500,0.01,0.01,10195500 +진양제약,007370,8,6340,3,0,0.00,500,60407,13039379,500,0.00,0.83,0.00,0.00,3170000,0.00,0.00,3170000 +엔피케이,048830,9,1102,3,0,0.00,122,15001,18723923,122,0.00,0.81,0.00,0.00,134444,0.00,0.00,134444 +네오위즈,095660,10,23800,3,0,0.00,408,53724,21856816,408,0.00,0.76,0.00,0.00,9710400,0.00,0.00,9710400 +미래생명자원,218150,11,3975,3,0,0.00,2000,321080,20415802,2000,0.00,0.62,0.01,0.01,7950000,0.01,0.01,7950000 +아이스크림에듀,289010,12,1992,3,0,0.00,614,114326,13945256,614,0.00,0.54,0.00,0.00,1223088,0.00,0.00,1223088 +제일연마,001560,13,9900,3,0,0.00,50,9514,9900000,50,0.00,0.53,0.00,0.00,495000,0.00,0.00,495000 +대정화금,120240,14,14620,3,0,0.00,934,200338,7190391,934,0.00,0.47,0.01,0.01,13655080,0.01,0.01,13655080 +네오리진,094860,15,1002,3,0,0.00,119,25848,21399569,119,0.00,0.46,0.00,0.00,119238,0.00,0.00,119238 +신한 금 선물 ETN(H),Q500016,16,24225,3,0,0.00,50,13565,2000000,50,0.00,0.37,0.00,0.00,1211250,0.00,0.00,1211250 +코츠테크놀로지,448710,17,21500,3,0,0.00,678,210215,5260589,678,0.00,0.32,0.01,0.01,14577000,0.01,0.01,14577000 +카카오게임즈,293490,18,17560,3,0,0.00,1339,439913,82866437,1339,0.00,0.30,0.00,0.00,23512840,0.00,0.00,23512840 +한텍,098070,19,39500,3,0,0.00,1959,648544,11121141,1959,0.00,0.30,0.02,0.02,77380500,0.02,0.02,77380500 +TBH글로벌,084870,20,1256,3,0,0.00,68,22924,20856819,68,0.00,0.30,0.00,0.00,85408,0.00,0.00,85408 +극동유화,014530,21,3590,3,0,0.00,2912,991363,34869420,2912,0.00,0.29,0.01,0.01,10454080,0.01,0.01,10454080 +에스피시스템스,317830,22,7260,3,0,0.00,218,74304,10773818,218,0.00,0.29,0.00,0.00,1582680,0.00,0.00,1582680 +성광벤드,014620,23,33550,3,0,0.00,875,314016,26557364,875,0.00,0.28,0.00,0.00,29356250,0.00,0.00,29356250 +한국캐피탈,023760,24,746,3,0,0.00,2000,736180,315609576,2000,0.00,0.27,0.00,0.00,1492000,0.00,0.00,1492000 +세니젠,188260,25,2690,3,0,0.00,32,12772,7228470,32,0.00,0.25,0.00,0.00,86080,0.00,0.00,86080 +TIGER 지주회사,307520,26,13850,3,0,0.00,2000,848812,11550000,2000,0.00,0.24,0.02,0.02,27700000,0.02,0.02,27700000 +미창석유,003650,27,111700,2,300,0.27,2,855,1739672,2,0.27,0.23,0.00,0.00,223400,0.00,0.00,223400 +한울반도체,320000,28,2750,3,0,0.00,400,173401,32246979,400,0.00,0.23,0.00,0.00,1100000,0.00,0.00,1100000 +TIGER 코스닥150 레버리지,233160,29,8935,3,0,0.00,1000,443420,7850000,1000,0.00,0.23,0.01,0.01,8935000,0.01,0.01,8935000 +에스앤더블류,103230,30,3545,3,0,0.00,206,91370,7200000,206,0.00,0.23,0.00,0.00,730270,0.00,0.00,730270 diff --git a/top30/20250620/top30-vir-20250620-091000.csv b/top30/20250620/top30-vir-20250620-091000.csv new file mode 100644 index 000000000000..3453b0f35ac6 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산퓨얼셀2우B,33626L,1,11100,1,2560,29.98,140002,4368,2986300,140002,29.98,3205.17,4.69,4.69,1484927910,4.48,4.48,1484927910 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,2,26435,5,-145,-0.55,3010,125,2000000,3010,-0.55,2408.00,0.15,0.15,79795350,0.15,0.15,79795350 +에스퓨얼셀,288620,3,13570,2,2130,18.62,830787,36896,6979316,830787,18.62,2251.70,11.90,11.90,11032806135,11.65,11.65,11032806135 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,4,7820,2,5,0.06,3000,163,1000000,3000,0.06,1840.49,0.30,0.30,23467500,0.30,0.30,23467500 +두산퓨얼셀1우,33626K,5,6910,1,1590,29.89,564504,39343,13364200,564504,29.89,1434.83,4.22,4.22,3780477330,4.09,4.09,3780477330 +HANARO 200선물인버스,306520,6,8700,5,-55,-0.63,40027,3458,350000,40027,-0.63,1157.52,11.44,11.44,349923875,11.49,11.49,349923875 +닷밀,464580,7,3275,2,340,11.58,506644,49751,9179743,506644,11.58,1018.36,5.52,5.52,1683644978,5.60,5.60,1683644978 +범한퓨얼셀,382900,8,20450,2,2550,14.25,576407,69282,8761000,576407,14.25,831.97,6.58,6.58,11301995415,6.31,6.31,11301995415 +SOL 머니마켓액티브,484890,9,51630,5,-5,-0.01,33675,4351,220000,33675,-0.01,773.96,15.31,15.31,1738877000,15.31,15.31,1738877000 +미래에셋 코스피200 선물 ETN,Q520037,10,10170,2,60,0.59,7882,1282,2000000,7882,0.59,614.82,0.39,0.39,80081155,0.39,0.39,80081155 +케이엔더블유,105330,11,4610,2,440,10.55,128476,23990,16060028,128476,10.55,535.54,0.80,0.80,592804704,0.80,0.80,592804704 +KIWOOM 미국달러선물레버리지,225800,12,14425,5,-115,-0.79,10021,1977,1040000,10021,-0.79,506.88,0.96,0.96,145253125,0.97,0.97,145253125 +미래에셋 레버리지 코스피200 선물 ETN,Q520054,13,35350,2,350,1.00,23082,4930,2000000,23082,1.00,468.19,1.15,1.15,810786525,1.15,1.15,810786525 +파워 200,152870,14,40630,2,190,0.47,11218,2495,1250000,11218,0.47,449.62,0.90,0.90,455151370,0.90,0.90,455151370 +오늘이엔엠,192410,15,1503,2,211,16.33,888200,202347,14235530,888200,16.33,438.95,6.24,6.24,1302114623,6.09,6.09,1302114623 +KODEX 멀티에셋하이인컴(H),321410,16,10085,5,-120,-1.18,79,21,500000,79,-1.18,376.19,0.02,0.02,796715,0.02,0.02,796715 +AK홀딩스,006840,17,12220,2,370,3.12,44471,11994,13247561,44471,3.12,370.78,0.34,0.34,571883465,0.35,0.35,571883465 +RISE 글로벌주식분산액티브,459750,18,13870,5,-80,-0.57,8348,2351,1200000,8348,-0.57,355.08,0.70,0.70,115953970,0.70,0.70,115953970 +한화플러스제4호스팩,455310,19,2065,3,0,0.00,14154,4121,5060000,14154,0.00,343.46,0.28,0.28,29228010,0.28,0.28,29228010 +애경산업,018250,20,18040,2,2340,14.90,204426,60421,26409935,204426,14.90,338.34,0.77,0.77,3698092265,0.78,0.78,3698092265 +바른손,018700,21,1370,2,285,26.27,645889,192606,35119757,645889,26.27,335.34,1.84,1.84,828768884,1.72,1.72,828768884 +KIWOOM 코스닥150,316670,22,6335,2,50,0.80,15685,5181,2380000,15685,0.80,302.74,0.66,0.66,98347460,0.65,0.65,98347460 +KIWOOM 미국ETF산업STOXX,426330,23,14625,2,50,0.34,1000,333,200000,1000,0.34,300.30,0.50,0.50,14625000,0.50,0.50,14625000 +유니크,011320,24,4105,2,215,5.53,68294,24851,19320695,68294,5.53,274.81,0.35,0.35,274750516,0.35,0.35,274750516 +TIGER 코스닥글로벌,461580,25,12025,3,0,0.00,1000,367,400000,1000,0.00,272.48,0.25,0.25,12025000,0.25,0.25,12025000 +KODEX MSCI EM선물(H),291890,26,8840,5,-125,-1.39,111,42,600000,111,-1.39,264.29,0.02,0.02,981240,0.02,0.02,981240 +대창솔루션,096350,27,485,2,62,14.66,15746797,5964567,163761009,15746797,14.66,264.01,9.62,9.62,8281272406,10.43,10.43,8281272406 +두산퓨얼셀,336260,28,23350,2,3950,20.36,1315222,505336,65493726,1315222,20.36,260.27,2.01,2.01,29974962625,1.96,1.96,29974962625 +CJ CGV,079160,29,5370,2,575,11.99,382871,148927,165580502,382871,11.99,257.09,0.23,0.23,2073577590,0.23,0.23,2073577590 +키움 바이오TOP10 ETN,Q760014,30,9480,2,5,0.05,33,15,700000,33,0.05,220.00,0.00,0.00,312850,0.00,0.00,312850 diff --git a/top30/20250620/top30-vir-20250620-092000.csv b/top30/20250620/top30-vir-20250620-092000.csv new file mode 100644 index 000000000000..47ea11bad915 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스퓨얼셀,288620,1,13500,2,2060,18.01,1448080,36896,6979316,1448080,18.01,3924.76,20.75,20.75,19588854325,20.79,20.79,19588854325 +두산퓨얼셀2우B,33626L,2,11100,1,2560,29.98,154160,4368,2986300,154160,29.98,3529.30,5.16,5.16,1642081710,4.95,4.95,1642081710 +케이엔더블유,105330,3,4990,2,820,19.66,766845,23990,16060028,766845,19.66,3196.52,4.77,4.77,3810249255,4.75,4.75,3810249255 +두산퓨얼셀1우,33626K,4,6620,2,1300,24.44,1209827,39343,13364200,1209827,24.44,3075.08,9.05,9.05,8182226995,9.25,9.25,8182226995 +메리츠 레버리지 구리 선물 ETN(H),Q610028,5,18450,5,-290,-1.55,83,3,1000000,83,-1.55,2766.67,0.01,0.01,1531490,0.01,0.01,1531490 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,6,26435,5,-145,-0.55,3010,125,2000000,3010,-0.55,2408.00,0.15,0.15,79795350,0.15,0.15,79795350 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,7,7820,2,5,0.06,3000,163,1000000,3000,0.06,1840.49,0.30,0.30,23467500,0.30,0.30,23467500 +바른손이앤에이,035620,8,557,2,103,22.69,5471990,311804,74439675,5471990,22.69,1754.95,7.35,7.35,2911664314,7.02,7.02,2911664314 +범한퓨얼셀,382900,9,20250,2,2350,13.13,1194787,69282,8761000,1194787,13.13,1724.53,13.64,13.64,24114190190,13.59,13.59,24114190190 +닷밀,464580,10,3275,2,340,11.58,621025,49751,9179743,621025,11.58,1248.27,6.77,6.77,2062786223,6.86,6.86,2062786223 +HANARO 200선물인버스,306520,11,8700,5,-55,-0.63,40027,3458,350000,40027,-0.63,1157.52,11.44,11.44,349923875,11.49,11.49,349923875 +바른손,018700,12,1410,1,325,29.95,1842108,192606,35119757,1842108,29.95,956.41,5.25,5.25,2503565502,5.06,5.06,2503565502 +메리츠 레버리지 미국채10년 ETN(H),Q610023,13,6070,5,-5,-0.08,202,22,1000000,202,-0.08,918.18,0.02,0.02,1226150,0.02,0.02,1226150 +SOL 머니마켓액티브,484890,14,51630,5,-5,-0.01,33675,4351,220000,33675,-0.01,773.96,15.31,15.31,1738877000,15.31,15.31,1738877000 +한국화장품,123690,15,8580,2,1300,17.86,550915,77146,16068000,550915,17.86,714.12,3.43,3.43,4524768330,3.28,3.28,4524768330 +오늘이엔엠,192410,16,1441,2,149,11.53,1400686,202347,14235530,1400686,11.53,692.22,9.84,9.84,2043866466,9.96,9.96,2043866466 +동아화성,041930,17,6400,2,420,7.02,143209,20899,15800000,143209,7.02,685.24,0.91,0.91,914670825,0.90,0.90,914670825 +KODEX 멀티에셋하이인컴(H),321410,18,10070,5,-135,-1.32,134,21,500000,134,-1.32,638.10,0.03,0.03,1350850,0.03,0.03,1350850 +미래에셋 코스피200 선물 ETN,Q520037,19,10170,2,60,0.59,7882,1282,2000000,7882,0.59,614.82,0.39,0.39,80081155,0.39,0.39,80081155 +유니크,011320,20,4050,2,160,4.11,135377,24851,19320695,135377,4.11,544.75,0.70,0.70,549541028,0.70,0.70,549541028 +파워 200,152870,21,40540,2,100,0.25,13273,2495,1250000,13273,0.25,531.98,1.06,1.06,538769170,1.06,1.06,538769170 +애경산업,018250,22,17700,2,2000,12.74,319160,60421,26409935,319160,12.74,528.23,1.21,1.21,5731194655,1.23,1.23,5731194655 +RISE 글로벌주식분산액티브,459750,23,13865,5,-85,-0.61,11977,2351,1200000,11977,-0.61,509.44,1.00,1.00,166444495,1.00,1.00,166444495 +KIWOOM 미국달러선물레버리지,225800,24,14375,5,-165,-1.13,10058,1977,1040000,10058,-1.13,508.75,0.97,0.97,145785290,0.98,0.98,145785290 +RISE V&S셀렉트밸류채권혼합,241390,25,12215,5,-10,-0.08,7126,1453,1200000,7126,-0.08,490.43,0.59,0.59,86983050,0.59,0.59,86983050 +두산퓨얼셀,336260,26,23800,2,4400,22.68,2476632,505336,65493726,2476632,22.68,490.10,3.78,3.78,57755793200,3.71,3.71,57755793200 +미래에셋 레버리지 코스피200 선물 ETN,Q520054,27,35175,2,175,0.50,23889,4930,2000000,23889,0.50,484.56,1.19,1.19,839208145,1.19,1.19,839208145 +한화플러스제4호스팩,455310,28,2055,5,-10,-0.48,18657,4121,5060000,18657,-0.48,452.73,0.37,0.37,38494020,0.37,0.37,38494020 +AK홀딩스,006840,29,12100,2,250,2.11,49810,11994,13247561,49810,2.11,415.29,0.38,0.38,637043435,0.40,0.40,637043435 +신한 구리 선물 ETN(H),Q500018,30,21650,5,-150,-0.69,52,13,2000000,52,-0.69,400.00,0.00,0.00,1125825,0.00,0.00,1125825 diff --git a/top30/20250620/top30-vir-20250620-093000.csv b/top30/20250620/top30-vir-20250620-093000.csv new file mode 100644 index 000000000000..d6f0c765e87d --- /dev/null +++ b/top30/20250620/top30-vir-20250620-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스퓨얼셀,288620,1,12910,2,1470,12.85,1609174,36896,6979316,1609174,12.85,4361.38,23.06,23.06,21716542175,24.10,24.10,21716542175 +케이엔더블유,105330,2,4910,2,740,17.75,900635,23990,16060028,900635,17.75,3754.21,5.61,5.61,4461970656,5.66,5.66,4461970656 +두산퓨얼셀2우B,33626L,3,11100,1,2560,29.98,158603,4368,2986300,158603,29.98,3631.02,5.31,5.31,1691399010,5.10,5.10,1691399010 +두산퓨얼셀1우,33626K,4,6630,2,1310,24.62,1419189,39343,13364200,1419189,24.62,3607.22,10.62,10.62,9589764715,10.82,10.82,9589764715 +한국화장품,123690,5,9460,1,2180,29.95,2311148,77146,16068000,2311148,29.95,2995.81,14.38,14.38,20772923520,13.67,13.67,20772923520 +바른손이앤에이,035620,6,590,1,136,29.96,9139805,311804,74439675,9139805,29.96,2931.27,12.28,12.28,5032634314,11.46,11.46,5032634314 +메리츠 레버리지 구리 선물 ETN(H),Q610028,7,18450,5,-290,-1.55,83,3,1000000,83,-1.55,2766.67,0.01,0.01,1531490,0.01,0.01,1531490 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,8,26435,5,-145,-0.55,3010,125,2000000,3010,-0.55,2408.00,0.15,0.15,79795350,0.15,0.15,79795350 +리더스코스메틱,016100,9,2780,2,460,19.83,573869,26070,19100894,573869,19.83,2201.26,3.00,3.00,1522442617,2.87,2.87,1522442617 +코리아나,027050,10,2985,2,505,20.36,3694618,171925,40000000,3694618,20.36,2148.97,9.24,9.24,10533373522,8.82,8.82,10533373522 +범한퓨얼셀,382900,11,19310,2,1410,7.88,1403894,69282,8761000,1403894,7.88,2026.35,16.02,16.02,28276759275,16.71,16.71,28276759275 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,12,7810,5,-5,-0.06,3010,163,1000000,3010,-0.06,1846.63,0.30,0.30,23545600,0.30,0.30,23545600 +메리츠 레버리지 미국채10년 ETN(H),Q610023,13,6075,3,0,0.00,384,22,1000000,384,0.00,1745.45,0.04,0.04,2330895,0.04,0.04,2330895 +닷밀,464580,14,3285,2,350,11.93,746470,49751,9179743,746470,11.93,1500.41,8.13,8.13,2477655333,8.22,8.22,2477655333 +삐아,451250,15,13100,2,1630,14.21,1813904,146749,10089877,1813904,14.21,1236.06,17.98,17.98,22852075895,17.29,17.29,22852075895 +HANARO 200선물인버스,306520,16,8735,5,-20,-0.23,40227,3458,350000,40227,-0.23,1163.30,11.49,11.49,351670875,11.50,11.50,351670875 +한국화장품제조,003350,17,62100,2,9500,18.06,341036,31925,4532000,341036,18.06,1068.24,7.53,7.53,20505725650,7.29,7.29,20505725650 +바른손,018700,18,1410,1,325,29.95,1904051,192606,35119757,1904051,29.95,988.57,5.42,5.42,2590905132,5.23,5.23,2590905132 +오늘이엔엠,192410,19,1430,2,138,10.68,1724534,202347,14235530,1724534,10.68,852.27,12.11,12.11,2515336046,12.36,12.36,2515336046 +동아화성,041930,20,6280,2,300,5.02,171995,20899,15800000,171995,5.02,822.98,1.09,1.09,1096159365,1.10,1.10,1096159365 +마녀공장,439090,21,20300,2,1980,10.81,620678,79069,16378260,620678,10.81,784.98,3.79,3.79,12113135600,3.64,3.64,12113135600 +SOL 머니마켓액티브,484890,22,51630,5,-5,-0.01,33779,4351,220000,33779,-0.01,776.35,15.35,15.35,1744246520,15.36,15.36,1744246520 +잇츠한불,226320,23,14250,2,1150,8.78,135885,17775,21929315,135885,8.78,764.47,0.62,0.62,1901010730,0.61,0.61,1901010730 +PLUS 중형주저변동50,266550,24,14550,5,-70,-0.48,4003,547,250000,4003,-0.48,731.81,1.60,1.60,58202230,1.60,1.60,58202230 +토니모리,214420,25,13330,2,2570,23.88,3640213,528792,24054799,3640213,23.88,688.40,15.13,15.13,45451715930,14.17,14.17,45451715930 +애경산업,018250,26,17690,2,1990,12.68,408698,60421,26409935,408698,12.68,676.42,1.55,1.55,7330485230,1.57,1.57,7330485230 +유니크,011320,27,3970,2,80,2.06,167531,24851,19320695,167531,2.06,674.14,0.87,0.87,679772313,0.89,0.89,679772313 +KODEX 멀티에셋하이인컴(H),321410,28,10070,5,-135,-1.32,134,21,500000,134,-1.32,638.10,0.03,0.03,1350850,0.03,0.03,1350850 +RISE 우량업종대표주,140580,29,14750,2,30,0.20,210,34,500000,210,0.20,617.65,0.04,0.04,3091410,0.04,0.04,3091410 +미래에셋 코스피200 선물 ETN,Q520037,30,10165,2,55,0.54,7897,1282,2000000,7897,0.54,615.99,0.39,0.39,80233630,0.39,0.39,80233630 diff --git a/top30/20250620/top30-vir-20250620-094000.csv b/top30/20250620/top30-vir-20250620-094000.csv new file mode 100644 index 000000000000..cfc922c3c696 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산퓨얼셀2우B,33626L,1,11100,1,2560,29.98,299522,4368,2986300,299522,29.98,6857.19,10.03,10.03,3242773160,9.78,9.78,3242773160 +한국화장품,123690,2,9460,1,2180,29.95,3596908,77146,16068000,3596908,29.95,4662.47,22.39,22.39,32896863260,21.64,21.64,32896863260 +에스퓨얼셀,288620,3,12770,2,1330,11.63,1706532,36896,6979316,1706532,11.63,4625.25,24.45,24.45,22957202635,25.76,25.76,22957202635 +두산퓨얼셀1우,33626K,4,6510,2,1190,22.37,1665390,39343,13364200,1665390,22.37,4233.00,12.46,12.46,11166839165,12.84,12.84,11166839165 +케이엔더블유,105330,5,4875,2,705,16.91,970878,23990,16060028,970878,16.91,4047.01,6.05,6.05,4801319401,6.13,6.13,4801319401 +리더스코스메틱,016100,6,2525,2,205,8.84,1007070,26070,19100894,1007070,8.84,3862.95,5.27,5.27,2705727424,5.61,5.61,2705727424 +바른손이앤에이,035620,7,576,2,122,26.87,11867544,311804,74439675,11867544,26.87,3806.09,15.94,15.94,6632858663,15.47,15.47,6632858663 +코리아나,027050,8,2885,2,405,16.33,5882631,171925,40000000,5882631,16.33,3421.63,14.71,14.71,16987883170,14.72,14.72,16987883170 +메리츠 레버리지 구리 선물 ETN(H),Q610028,9,18450,5,-290,-1.55,83,3,1000000,83,-1.55,2766.67,0.01,0.01,1531490,0.01,0.01,1531490 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,10,26435,5,-145,-0.55,3010,125,2000000,3010,-0.55,2408.00,0.15,0.15,79795350,0.15,0.15,79795350 +삐아,451250,11,12450,2,980,8.54,3212918,146749,10089877,3212918,8.54,2189.40,31.84,31.84,41107598615,32.72,32.72,41107598615 +범한퓨얼셀,382900,12,19330,2,1430,7.99,1484377,69282,8761000,1484377,7.99,2142.51,16.94,16.94,29827740125,17.61,17.61,29827740125 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,13,7815,3,0,0.00,3012,163,1000000,3012,0.00,1847.85,0.30,0.30,23561230,0.30,0.30,23561230 +메리츠 레버리지 미국채10년 ETN(H),Q610023,14,6075,3,0,0.00,384,22,1000000,384,0.00,1745.45,0.04,0.04,2330895,0.04,0.04,2330895 +PLUS 중형주저변동50,266550,15,14590,5,-30,-0.21,9235,547,250000,9235,-0.21,1688.30,3.69,3.69,134469380,3.69,3.69,134469380 +닷밀,464580,16,3360,2,425,14.48,837853,49751,9179743,837853,14.48,1684.09,9.13,9.13,2778913593,9.01,9.01,2778913593 +미래에셋 레버리지 미국 AI TOP3 ETN,Q520073,17,29815,5,-85,-0.28,1772,108,1000000,1772,-0.28,1640.74,0.18,0.18,52818552,0.18,0.18,52818552 +한국화장품제조,003350,18,59500,2,6900,13.12,522209,31925,4532000,522209,13.12,1635.74,11.52,11.52,31677072650,11.75,11.75,31677072650 +KODEX 멀티에셋하이인컴(H),321410,19,10085,5,-120,-1.18,304,21,500000,304,-1.18,1447.62,0.06,0.06,3064700,0.06,0.06,3064700 +잇츠한불,226320,20,14110,2,1010,7.71,238947,17775,21929315,238947,7.71,1344.29,1.09,1.09,3399871825,1.10,1.10,3399871825 +마녀공장,439090,21,19630,2,1310,7.15,1054288,79069,16378260,1054288,7.15,1333.38,6.44,6.44,20829429450,6.48,6.48,20829429450 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,22,11740,2,10,0.09,39,3,1000000,39,0.09,1300.00,0.00,0.00,457890,0.00,0.00,457890 +HANARO 200선물인버스,306520,23,8745,5,-10,-0.11,40229,3458,350000,40229,-0.11,1163.36,11.49,11.49,351688365,11.49,11.49,351688365 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,24,11975,5,-135,-1.11,68,6,3000000,68,-1.11,1133.33,0.00,0.00,814550,0.00,0.00,814550 +제이투케이바이오,420570,25,10850,2,570,5.54,189310,17149,5847483,189310,5.54,1103.91,3.24,3.24,2076858380,3.27,3.27,2076858380 +KIWOOM 미국달러선물레버리지,225800,26,14360,5,-180,-1.24,21364,1977,1040000,21364,-1.24,1080.63,2.05,2.05,308365540,2.06,2.06,308365540 +바른손,018700,27,1410,1,325,29.95,1935248,192606,35119757,1935248,29.95,1004.77,5.51,5.51,2634892902,5.32,5.32,2634892902 +뷰티스킨,406820,28,13400,2,800,6.35,66453,6784,3534040,66453,6.35,979.55,1.88,1.88,905598240,1.91,1.91,905598240 +동아화성,041930,29,6210,2,230,3.85,195142,20899,15800000,195142,3.85,933.74,1.24,1.24,1240240435,1.26,1.26,1240240435 +토니모리,214420,30,13030,2,2270,21.10,4741419,528792,24054799,4741419,21.10,896.65,19.71,19.71,60016657960,19.15,19.15,60016657960 diff --git a/top30/20250620/top30-vir-20250620-095000.csv b/top30/20250620/top30-vir-20250620-095000.csv new file mode 100644 index 000000000000..766c5a74c2e8 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산퓨얼셀2우B,33626L,1,11100,1,2560,29.98,302685,4368,2986300,302685,29.98,6929.60,10.14,10.14,3277882460,9.89,9.89,3277882460 +한국화장품,123690,2,9320,2,2040,28.02,4854347,77146,16068000,4854347,28.02,6292.42,30.21,30.21,44724227375,29.87,29.87,44724227375 +케이엔더블유,105330,3,4990,2,820,19.66,1461001,23990,16060028,1461001,19.66,6090.04,9.10,9.10,7255033052,9.05,9.05,7255033052 +공구우먼,366030,4,4735,2,650,15.91,1823370,33118,22653850,1823370,15.91,5505.68,8.05,8.05,8613893121,8.03,8.03,8613893121 +닷밀,464580,5,3705,2,770,26.24,2644810,49751,9179743,2644810,26.24,5316.09,28.81,28.81,9384151852,27.59,27.59,9384151852 +에스퓨얼셀,288620,6,12930,2,1490,13.02,1771395,36896,6979316,1771395,13.02,4801.05,25.38,25.38,23794490175,26.37,26.37,23794490175 +두산퓨얼셀1우,33626K,7,6500,2,1180,22.18,1791295,39343,13364200,1791295,22.18,4553.02,13.40,13.40,11997111895,13.81,13.81,11997111895 +리더스코스메틱,016100,8,2500,2,180,7.76,1154657,26070,19100894,1154657,7.76,4429.06,6.05,6.05,3077870609,6.45,6.45,3077870609 +코리아나,027050,9,2935,2,455,18.35,7596488,171925,40000000,7596488,18.35,4418.49,18.99,18.99,22036485082,18.77,18.77,22036485082 +바른손이앤에이,035620,10,575,2,121,26.65,13040278,311804,74439675,13040278,26.65,4182.20,17.52,17.52,7308200574,17.07,17.07,7308200574 +메리츠 레버리지 구리 선물 ETN(H),Q610028,11,18450,5,-290,-1.55,83,3,1000000,83,-1.55,2766.67,0.01,0.01,1531490,0.01,0.01,1531490 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,12,26435,5,-145,-0.55,3010,125,2000000,3010,-0.55,2408.00,0.15,0.15,79795350,0.15,0.15,79795350 +삐아,451250,13,12310,2,840,7.32,3531509,146749,10089877,3531509,7.32,2406.50,35.00,35.00,45065518725,36.28,36.28,45065518725 +범한퓨얼셀,382900,14,19470,2,1570,8.77,1529948,69282,8761000,1529948,8.77,2208.29,17.46,17.46,30717316150,18.01,18.01,30717316150 +한국화장품제조,003350,15,59200,2,6600,12.55,607004,31925,4532000,607004,12.55,1901.34,13.39,13.39,36685479200,13.67,13.67,36685479200 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,16,7815,3,0,0.00,3012,163,1000000,3012,0.00,1847.85,0.30,0.30,23561230,0.30,0.30,23561230 +메리츠 레버리지 미국채10년 ETN(H),Q610023,17,6075,3,0,0.00,384,22,1000000,384,0.00,1745.45,0.04,0.04,2330895,0.04,0.04,2330895 +PLUS 중형주저변동50,266550,18,14640,2,20,0.14,9247,547,250000,9247,0.14,1690.49,3.70,3.70,134645060,3.68,3.68,134645060 +미래에셋 레버리지 미국 AI TOP3 ETN,Q520073,19,29790,5,-110,-0.37,1776,108,1000000,1776,-0.37,1644.44,0.18,0.18,52937722,0.18,0.18,52937722 +잇츠한불,226320,20,13820,2,720,5.50,269290,17775,21929315,269290,5.50,1514.99,1.23,1.23,3823283335,1.26,1.26,3823283335 +마녀공장,439090,21,19580,2,1260,6.88,1191742,79069,16378260,1191742,6.88,1507.22,7.28,7.28,23514129395,7.33,7.33,23514129395 +KODEX 멀티에셋하이인컴(H),321410,22,10085,5,-120,-1.18,304,21,500000,304,-1.18,1447.62,0.06,0.06,3064700,0.06,0.06,3064700 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,23,11740,2,10,0.09,39,3,1000000,39,0.09,1300.00,0.00,0.00,457890,0.00,0.00,457890 +제이투케이바이오,420570,24,10720,2,440,4.28,216951,17149,5847483,216951,4.28,1265.09,3.71,3.71,2375872550,3.79,3.79,2375872550 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,25,11940,5,-170,-1.40,75,6,3000000,75,-1.40,1250.00,0.00,0.00,898130,0.00,0.00,898130 +HANARO 200선물인버스,306520,26,8710,5,-45,-0.51,40269,3458,350000,40269,-0.51,1164.52,11.51,11.51,352036780,11.55,11.55,352036780 +뷰티스킨,406820,27,13190,2,590,4.68,74978,6784,3534040,74978,4.68,1105.22,2.12,2.12,1018676370,2.19,2.19,1018676370 +KIWOOM 미국달러선물레버리지,225800,28,14360,5,-180,-1.24,21364,1977,1040000,21364,-1.24,1080.63,2.05,2.05,308365540,2.06,2.06,308365540 +토니모리,214420,29,12590,2,1830,17.01,5630159,528792,24054799,5630159,17.01,1064.72,23.41,23.41,71281059280,23.54,23.54,71281059280 +바른손,018700,30,1410,1,325,29.95,1966881,192606,35119757,1966881,29.95,1021.19,5.60,5.60,2679495432,5.41,5.41,2679495432 diff --git a/top30/20250620/top30-vir-20250620-100000.csv b/top30/20250620/top30-vir-20250620-100000.csv new file mode 100644 index 000000000000..9dcf505b984c --- /dev/null +++ b/top30/20250620/top30-vir-20250620-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +공구우먼,366030,1,4695,2,610,14.93,2664994,33118,22653850,2664994,14.93,8046.96,11.76,11.76,12592210254,11.84,11.84,12592210254 +리더스코스메틱,016100,2,2870,2,550,23.71,1876392,26070,19100894,1876392,23.71,7197.51,9.82,9.82,5109627360,9.32,9.32,5109627360 +두산퓨얼셀2우B,33626L,3,11100,1,2560,29.98,303634,4368,2986300,303634,29.98,6951.33,10.17,10.17,3288416360,9.92,9.92,3288416360 +케이엔더블유,105330,4,4800,2,630,15.11,1640742,23990,16060028,1640742,15.11,6839.27,10.22,10.22,8124829396,10.54,10.54,8124829396 +한국화장품,123690,5,9330,2,2050,28.16,5165525,77146,16068000,5165525,28.16,6695.78,32.15,32.15,47612111240,31.76,31.76,47612111240 +닷밀,464580,6,3795,2,860,29.30,3265284,49751,9179743,3265284,29.30,6563.25,35.57,35.57,11705411716,33.60,33.60,11705411716 +에스퓨얼셀,288620,7,12870,2,1430,12.50,1806385,36896,6979316,1806385,12.50,4895.88,25.88,25.88,24240826875,26.99,26.99,24240826875 +코리아나,027050,8,2920,2,440,17.74,8287016,171925,40000000,8287016,17.74,4820.13,20.72,20.72,24047559464,20.59,20.59,24047559464 +두산퓨얼셀1우,33626K,9,6640,2,1320,24.81,1841522,39343,13364200,1841522,24.81,4680.69,13.78,13.78,12327155485,13.89,13.89,12327155485 +바른손이앤에이,035620,10,590,1,136,29.96,13982430,311804,74439675,13982430,29.96,4484.37,18.78,18.78,7861022016,17.90,17.90,7861022016 +DAISHIN343 K200,434960,11,40735,2,280,0.69,73,2,800000,73,0.69,3650.00,0.01,0.01,2971225,0.01,0.01,2971225 +메리츠 레버리지 구리 선물 ETN(H),Q610028,12,18450,5,-290,-1.55,83,3,1000000,83,-1.55,2766.67,0.01,0.01,1531490,0.01,0.01,1531490 +삐아,451250,13,12390,2,920,8.02,3694217,146749,10089877,3694217,8.02,2517.37,36.61,36.61,47087661250,37.67,37.67,47087661250 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,14,26435,5,-145,-0.55,3010,125,2000000,3010,-0.55,2408.00,0.15,0.15,79795350,0.15,0.15,79795350 +범한퓨얼셀,382900,15,19590,2,1690,9.44,1550741,69282,8761000,1550741,9.44,2238.30,17.70,17.70,31122424700,18.13,18.13,31122424700 +한국화장품제조,003350,16,57800,2,5200,9.89,650485,31925,4532000,650485,9.89,2037.54,14.35,14.35,39207075100,14.97,14.97,39207075100 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,17,7815,3,0,0.00,3012,163,1000000,3012,0.00,1847.85,0.30,0.30,23561230,0.30,0.30,23561230 +메리츠 레버리지 미국채10년 ETN(H),Q610023,18,6070,5,-5,-0.08,385,22,1000000,385,-0.08,1750.00,0.04,0.04,2336965,0.04,0.04,2336965 +PLUS 중형주저변동50,266550,19,14680,2,60,0.41,9267,547,250000,9267,0.41,1694.15,3.71,3.71,134938660,3.68,3.68,134938660 +미래에셋 레버리지 미국 AI TOP3 ETN,Q520073,20,29790,5,-110,-0.37,1776,108,1000000,1776,-0.37,1644.44,0.18,0.18,52937722,0.18,0.18,52937722 +잇츠한불,226320,21,13920,2,820,6.26,288882,17775,21929315,288882,6.26,1625.22,1.32,1.32,4094416505,1.34,1.34,4094416505 +마녀공장,439090,22,19450,2,1130,6.17,1244288,79069,16378260,1244288,6.17,1573.67,7.60,7.60,24538417185,7.70,7.70,24538417185 +제일파마홀딩스,002620,23,8610,2,300,3.61,196466,12658,15973355,196466,3.61,1552.11,1.23,1.23,1756021130,1.28,1.28,1756021130 +KODEX 멀티에셋하이인컴(H),321410,24,10085,5,-120,-1.18,304,21,500000,304,-1.18,1447.62,0.06,0.06,3064700,0.06,0.06,3064700 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,25,11955,5,-155,-1.28,86,6,3000000,86,-1.28,1433.33,0.00,0.00,1029625,0.00,0.00,1029625 +만호제강,001080,26,28100,5,-200,-0.71,1337,98,4150000,1337,-0.71,1364.29,0.03,0.03,36951150,0.03,0.03,36951150 +제이투케이바이오,420570,27,10770,2,490,4.77,224785,17149,5847483,224785,4.77,1310.78,3.84,3.84,2460064390,3.91,3.91,2460064390 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,28,11740,2,10,0.09,39,3,1000000,39,0.09,1300.00,0.00,0.00,457890,0.00,0.00,457890 +HANARO 200선물인버스,306520,29,8700,5,-55,-0.63,40271,3458,350000,40271,-0.63,1164.57,11.51,11.51,352054180,11.56,11.56,352054180 +에스엠벡셀,010580,30,1920,2,215,12.61,3697607,321551,111251760,3697607,12.61,1149.93,3.32,3.32,7028250451,3.29,3.29,7028250451 diff --git a/top30/20250620/top30-vir-20250620-101001.csv b/top30/20250620/top30-vir-20250620-101001.csv new file mode 100644 index 000000000000..c5cd82f5feb3 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 S&P500 VIX S/T 선물 ETN E,Q500095,1,21360,5,-20,-0.09,3885,11,6000000,3885,-0.09,9999.99,0.06,0.06,82983600,0.06,0.06,82983600 +공구우먼,366030,2,4725,2,640,15.67,3144960,33118,22653850,3144960,15.67,9496.23,13.88,13.88,14853588848,13.88,13.88,14853588848 +리더스코스메틱,016100,3,2725,2,405,17.46,2332105,26070,19100894,2332105,17.46,8945.55,12.21,12.21,6383799979,12.26,12.26,6383799979 +케이엔더블유,105330,4,4830,2,660,15.83,1744597,23990,16060028,1744597,15.83,7272.18,10.86,10.86,8631225993,11.13,11.13,8631225993 +한국화장품,123690,5,9460,1,2180,29.95,5454802,77146,16068000,5454802,29.95,7070.75,33.95,33.95,50343313770,33.12,33.12,50343313770 +두산퓨얼셀2우B,33626L,6,11100,1,2560,29.98,307182,4368,2986300,307182,29.98,7032.55,10.29,10.29,3327799160,10.04,10.04,3327799160 +닷밀,464580,7,3815,1,880,29.98,3352324,49751,9179743,3352324,29.98,6738.20,36.52,36.52,12037421556,34.37,34.37,12037421556 +코리아나,027050,8,3085,2,605,24.40,11317658,171925,40000000,11317658,24.40,6582.90,28.29,28.29,33292617493,26.98,26.98,33292617493 +에스퓨얼셀,288620,9,12680,2,1240,10.84,1829440,36896,6979316,1829440,10.84,4958.37,26.21,26.21,24533186105,27.72,27.72,24533186105 +두산퓨얼셀1우,33626K,10,6440,2,1120,21.05,1914898,39343,13364200,1914898,21.05,4867.19,14.33,14.33,12807119535,14.88,14.88,12807119535 +바른손이앤에이,035620,11,590,1,136,29.96,14268013,311804,74439675,14268013,29.96,4575.96,19.17,19.17,8029515986,18.28,18.28,8029515986 +DAISHIN343 K200,434960,12,40735,2,280,0.69,73,2,800000,73,0.69,3650.00,0.01,0.01,2971225,0.01,0.01,2971225 +메리츠 레버리지 구리 선물 ETN(H),Q610028,13,18475,5,-265,-1.41,84,3,1000000,84,-1.41,2800.00,0.01,0.01,1549965,0.01,0.01,1549965 +삐아,451250,14,12490,2,1020,8.89,3900913,146749,10089877,3900913,8.89,2658.22,38.66,38.66,49680438695,39.42,39.42,49680438695 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,15,26435,5,-145,-0.55,3010,125,2000000,3010,-0.55,2408.00,0.15,0.15,79795350,0.15,0.15,79795350 +범한퓨얼셀,382900,16,19460,2,1560,8.72,1589526,69282,8761000,1589526,8.72,2294.28,18.14,18.14,31874351870,18.70,18.70,31874351870 +한국화장품제조,003350,17,59300,2,6700,12.74,709686,31925,4532000,709686,12.74,2222.98,15.66,15.66,42719251750,15.90,15.90,42719251750 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,18,7815,3,0,0.00,3012,163,1000000,3012,0.00,1847.85,0.30,0.30,23561230,0.30,0.30,23561230 +메리츠 레버리지 미국채10년 ETN(H),Q610023,19,6075,3,0,0.00,389,22,1000000,389,0.00,1768.18,0.04,0.04,2361265,0.04,0.04,2361265 +잇츠한불,226320,20,13990,2,890,6.79,302997,17775,21929315,302997,6.79,1704.62,1.38,1.38,4291656945,1.40,1.40,4291656945 +마녀공장,439090,21,19650,2,1330,7.26,1343595,79069,16378260,1343595,7.26,1699.27,8.20,8.20,26491971780,8.23,8.23,26491971780 +PLUS 중형주저변동50,266550,22,14680,2,60,0.41,9267,547,250000,9267,0.41,1694.15,3.71,3.71,134938660,3.68,3.68,134938660 +미래에셋 레버리지 미국 AI TOP3 ETN,Q520073,23,29705,5,-195,-0.65,1778,108,1000000,1778,-0.65,1646.30,0.18,0.18,52997152,0.18,0.18,52997152 +제일파마홀딩스,002620,24,8550,2,240,2.89,206923,12658,15973355,206923,2.89,1634.72,1.30,1.30,1845542540,1.35,1.35,1845542540 +씨큐브,101240,25,4880,2,190,4.05,359998,22261,10340947,359998,4.05,1617.17,3.48,3.48,1805097701,3.58,3.58,1805097701 +KODEX 멀티에셋하이인컴(H),321410,26,10085,5,-120,-1.18,304,21,500000,304,-1.18,1447.62,0.06,0.06,3064700,0.06,0.06,3064700 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,27,11955,5,-155,-1.28,86,6,3000000,86,-1.28,1433.33,0.00,0.00,1029625,0.00,0.00,1029625 +만호제강,001080,28,28100,5,-200,-0.71,1337,98,4150000,1337,-0.71,1364.29,0.03,0.03,36951150,0.03,0.03,36951150 +제이투케이바이오,420570,29,10780,2,500,4.86,230069,17149,5847483,230069,4.86,1341.59,3.93,3.93,2517259740,3.99,3.99,2517259740 +에스엠벡셀,010580,30,1846,2,141,8.27,4227749,321551,111251760,4227749,8.27,1314.80,3.80,3.80,8014356006,3.90,3.90,8014356006 diff --git a/top30/20250620/top30-vir-20250620-102001.csv b/top30/20250620/top30-vir-20250620-102001.csv new file mode 100644 index 000000000000..397393d078ce --- /dev/null +++ b/top30/20250620/top30-vir-20250620-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 S&P500 VIX S/T 선물 ETN E,Q500095,1,21360,5,-20,-0.09,3885,11,6000000,3885,-0.09,9999.99,0.06,0.06,82983600,0.06,0.06,82983600 +공구우먼,366030,2,4605,2,520,12.73,4086005,33118,22653850,4086005,12.73,9999.99,18.04,18.04,19328308019,18.53,18.53,19328308019 +리더스코스메틱,016100,3,2690,2,370,15.95,2493903,26070,19100894,2493903,15.95,9566.18,13.06,13.06,6823501896,13.28,13.28,6823501896 +한국화장품,123690,4,9410,2,2130,29.26,6198672,77146,16068000,6198672,29.26,8034.99,38.58,38.58,57341062745,37.92,37.92,57341062745 +케이엔더블유,105330,5,4710,2,540,12.95,1807502,23990,16060028,1807502,12.95,7534.40,11.25,11.25,8934999670,11.81,11.81,8934999670 +코리아나,027050,6,3000,2,520,20.97,12927109,171925,40000000,12927109,20.97,7519.04,32.32,32.32,38177191172,31.81,31.81,38177191172 +닷밀,464580,7,3815,1,880,29.98,3559861,49751,9179743,3559861,29.98,7155.36,38.78,38.78,12825951221,36.62,36.62,12825951221 +두산퓨얼셀2우B,33626L,8,11100,1,2560,29.98,307546,4368,2986300,307546,29.98,7040.89,10.30,10.30,3331839560,10.05,10.05,3331839560 +두산퓨얼셀1우,33626K,9,6550,2,1230,23.12,1979761,39343,13364200,1979761,23.12,5032.05,14.81,14.81,13232348735,15.12,15.12,13232348735 +에스퓨얼셀,288620,10,12610,2,1170,10.23,1844638,36896,6979316,1844638,10.23,4999.56,26.43,26.43,24725612075,28.09,28.09,24725612075 +바른손이앤에이,035620,11,590,1,136,29.96,14338742,311804,74439675,14338742,29.96,4598.64,19.26,19.26,8071246096,18.38,18.38,8071246096 +메리츠 레버리지 구리 선물 ETN(H),Q610028,12,18455,5,-285,-1.52,134,3,1000000,134,-1.52,4466.67,0.01,0.01,2472715,0.01,0.01,2472715 +DAISHIN343 K200,434960,13,40735,2,280,0.69,83,2,800000,83,0.69,4150.00,0.01,0.01,3378575,0.01,0.01,3378575 +삐아,451250,14,12190,2,720,6.28,4064253,146749,10089877,4064253,6.28,2769.53,40.28,40.28,51691786675,42.03,42.03,51691786675 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,15,26435,5,-145,-0.55,3010,125,2000000,3010,-0.55,2408.00,0.15,0.15,79795350,0.15,0.15,79795350 +한국화장품제조,003350,16,57500,2,4900,9.32,754646,31925,4532000,754646,9.32,2363.81,16.65,16.65,45317423950,17.39,17.39,45317423950 +범한퓨얼셀,382900,17,19160,2,1260,7.04,1609337,69282,8761000,1609337,7.04,2322.88,18.37,18.37,32257836090,19.22,19.22,32257836090 +씨큐브,101240,18,4780,2,90,1.92,470471,22261,10340947,470471,1.92,2113.43,4.55,4.55,2334646496,4.72,4.72,2334646496 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,19,7815,3,0,0.00,3012,163,1000000,3012,0.00,1847.85,0.30,0.30,23561230,0.30,0.30,23561230 +메리츠 레버리지 미국채10년 ETN(H),Q610023,20,6075,3,0,0.00,389,22,1000000,389,0.00,1768.18,0.04,0.04,2361265,0.04,0.04,2361265 +마녀공장,439090,21,19400,2,1080,5.90,1396162,79069,16378260,1396162,5.90,1765.75,8.52,8.52,27515632550,8.66,8.66,27515632550 +잇츠한불,226320,22,13845,2,745,5.69,312931,17775,21929315,312931,5.69,1760.51,1.43,1.43,4429109560,1.46,1.46,4429109560 +PLUS 중형주저변동50,266550,23,14630,2,10,0.07,9277,547,250000,9277,0.07,1695.98,3.71,3.71,135084960,3.69,3.69,135084960 +제일파마홀딩스,002620,24,8620,2,310,3.73,212918,12658,15973355,212918,3.73,1682.08,1.33,1.33,1896925260,1.38,1.38,1896925260 +미래에셋 레버리지 미국 AI TOP3 ETN,Q520073,25,29705,5,-195,-0.65,1778,108,1000000,1778,-0.65,1646.30,0.18,0.18,52997152,0.18,0.18,52997152 +KODEX 멀티에셋하이인컴(H),321410,26,10085,5,-120,-1.18,304,21,500000,304,-1.18,1447.62,0.06,0.06,3064700,0.06,0.06,3064700 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,27,11955,5,-155,-1.28,86,6,3000000,86,-1.28,1433.33,0.00,0.00,1029625,0.00,0.00,1029625 +에스엠벡셀,010580,28,1796,2,91,5.34,4558437,321551,111251760,4558437,5.34,1417.64,4.10,4.10,8616303003,4.31,4.31,8616303003 +제이투케이바이오,420570,29,10670,2,390,3.79,235532,17149,5847483,235532,3.79,1373.44,4.03,4.03,2575881880,4.13,4.13,2575881880 +만호제강,001080,30,27850,5,-450,-1.59,1338,98,4150000,1338,-1.59,1365.31,0.03,0.03,36979000,0.03,0.03,36979000 diff --git a/top30/20250620/top30-vir-20250620-103001.csv b/top30/20250620/top30-vir-20250620-103001.csv new file mode 100644 index 000000000000..24afc62cfdd0 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 S&P500 VIX S/T 선물 ETN E,Q500095,1,21360,5,-20,-0.09,3885,11,6000000,3885,-0.09,9999.99,0.06,0.06,82983600,0.06,0.06,82983600 +메리츠 미국채30년 ETN(H),Q610037,2,7395,2,10,0.14,1647,8,5000000,1647,0.14,9999.99,0.03,0.03,12179600,0.03,0.03,12179600 +공구우먼,366030,3,4460,2,375,9.18,4474714,33118,22653850,4474714,9.18,9999.99,19.75,19.75,21079641427,20.86,20.86,21079641427 +리더스코스메틱,016100,4,2665,2,345,14.87,2649639,26070,19100894,2649639,14.87,9999.99,13.87,13.87,7238918796,14.22,14.22,7238918796 +한국화장품,123690,5,9310,2,2030,27.88,6910634,77146,16068000,6910634,27.88,8957.86,43.01,43.01,64050703165,42.82,42.82,64050703165 +코리아나,027050,6,2980,2,500,20.16,13649475,171925,40000000,13649475,20.16,7939.20,34.12,34.12,40350352009,33.85,33.85,40350352009 +케이엔더블유,105330,7,4865,2,695,16.67,1850075,23990,16060028,1850075,16.67,7711.86,11.52,11.52,9141699065,11.70,11.70,9141699065 +닷밀,464580,8,3815,1,880,29.98,3564720,49751,9179743,3564720,29.98,7165.12,38.83,38.83,12844488306,36.68,36.68,12844488306 +두산퓨얼셀2우B,33626L,9,11100,1,2560,29.98,307802,4368,2986300,307802,29.98,7046.75,10.31,10.31,3334681160,10.06,10.06,3334681160 +두산퓨얼셀1우,33626K,10,6590,2,1270,23.87,2017039,39343,13364200,2017039,23.87,5126.81,15.09,15.09,13476341220,15.30,15.30,13476341220 +에스퓨얼셀,288620,11,12770,2,1330,11.63,1865878,36896,6979316,1865878,11.63,5057.13,26.73,26.73,24992308015,28.04,28.04,24992308015 +바른손이앤에이,035620,12,590,1,136,29.96,14349606,311804,74439675,14349606,29.96,4602.12,19.28,19.28,8077655856,18.39,18.39,8077655856 +메리츠 레버리지 구리 선물 ETN(H),Q610028,13,18455,5,-285,-1.52,134,3,1000000,134,-1.52,4466.67,0.01,0.01,2472715,0.01,0.01,2472715 +DAISHIN343 K200,434960,14,40735,2,280,0.69,83,2,800000,83,0.69,4150.00,0.01,0.01,3378575,0.01,0.01,3378575 +삐아,451250,15,12230,2,760,6.63,4130679,146749,10089877,4130679,6.63,2814.79,40.94,40.94,52502323955,42.55,42.55,52502323955 +한국화장품제조,003350,16,57600,2,5000,9.51,771414,31925,4532000,771414,9.51,2416.33,17.02,17.02,46288285150,17.73,17.73,46288285150 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,17,26435,5,-145,-0.55,3010,125,2000000,3010,-0.55,2408.00,0.15,0.15,79795350,0.15,0.15,79795350 +범한퓨얼셀,382900,18,19240,2,1340,7.49,1635075,69282,8761000,1635075,7.49,2360.03,18.66,18.66,32749449180,19.43,19.43,32749449180 +씨큐브,101240,19,4810,2,120,2.56,498381,22261,10340947,498381,2.56,2238.81,4.82,4.82,2468678146,4.96,4.96,2468678146 +KB 레버리지 구리 선물 ETN(H),Q580032,20,18370,5,-400,-2.13,424,20,500000,424,-2.13,2120.00,0.08,0.08,7787860,0.08,0.08,7787860 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,21,7815,3,0,0.00,3012,163,1000000,3012,0.00,1847.85,0.30,0.30,23561230,0.30,0.30,23561230 +마녀공장,439090,22,19340,2,1020,5.57,1420994,79069,16378260,1420994,5.57,1797.16,8.68,8.68,27996828160,8.84,8.84,27996828160 +잇츠한불,226320,23,13860,2,760,5.80,317556,17775,21929315,317556,5.80,1786.53,1.45,1.45,4493292570,1.48,1.48,4493292570 +메리츠 레버리지 미국채10년 ETN(H),Q610023,24,6075,3,0,0.00,389,22,1000000,389,0.00,1768.18,0.04,0.04,2361265,0.04,0.04,2361265 +제일파마홀딩스,002620,25,8650,2,340,4.09,218039,12658,15973355,218039,4.09,1722.54,1.37,1.37,1941141800,1.40,1.40,1941141800 +PLUS 중형주저변동50,266550,26,14635,2,15,0.10,9297,547,250000,9297,0.10,1699.63,3.72,3.72,135377660,3.70,3.70,135377660 +미래에셋 레버리지 미국 AI TOP3 ETN,Q520073,27,29710,5,-190,-0.64,1831,108,1000000,1831,-0.64,1695.37,0.18,0.18,54569142,0.18,0.18,54569142 +에스엠벡셀,010580,28,1798,2,93,5.45,4727726,321551,111251760,4727726,5.45,1470.29,4.25,4.25,8918494350,4.46,4.46,8918494350 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,29,11960,5,-150,-1.24,87,6,3000000,87,-1.24,1450.00,0.00,0.00,1041585,0.00,0.00,1041585 +KODEX 멀티에셋하이인컴(H),321410,30,10085,5,-120,-1.18,304,21,500000,304,-1.18,1447.62,0.06,0.06,3064700,0.06,0.06,3064700 diff --git a/top30/20250620/top30-vir-20250620-104001.csv b/top30/20250620/top30-vir-20250620-104001.csv new file mode 100644 index 000000000000..73567b2ac201 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 S&P500 VIX S/T 선물 ETN E,Q500095,1,21360,5,-20,-0.09,3885,11,6000000,3885,-0.09,9999.99,0.06,0.06,82983600,0.06,0.06,82983600 +메리츠 미국채30년 ETN(H),Q610037,2,7395,2,10,0.14,1647,8,5000000,1647,0.14,9999.99,0.03,0.03,12179600,0.03,0.03,12179600 +공구우먼,366030,3,4490,2,405,9.91,4620666,33118,22653850,4620666,9.91,9999.99,20.40,20.40,21731879333,21.37,21.37,21731879333 +리더스코스메틱,016100,4,2675,2,355,15.30,2683608,26070,19100894,2683608,15.30,9999.99,14.05,14.05,7329822613,14.35,14.35,7329822613 +한국화장품,123690,5,9380,2,2100,28.85,7064161,77146,16068000,7064161,28.85,9156.87,43.96,43.96,65488983480,43.45,43.45,65488983480 +코리아나,027050,6,3015,2,535,21.57,13945048,171925,40000000,13945048,21.57,8111.12,34.86,34.86,41236772898,34.19,34.19,41236772898 +케이엔더블유,105330,7,4880,2,710,17.03,1869487,23990,16060028,1869487,17.03,7792.78,11.64,11.64,9236717150,11.79,11.79,9236717150 +닷밀,464580,8,3815,1,880,29.98,3571483,49751,9179743,3571483,29.98,7178.72,38.91,38.91,12870289151,36.75,36.75,12870289151 +두산퓨얼셀2우B,33626L,9,11100,1,2560,29.98,308400,4368,2986300,308400,29.98,7060.44,10.33,10.33,3341318960,10.08,10.08,3341318960 +두산퓨얼셀1우,33626K,10,6670,2,1350,25.38,2075691,39343,13364200,2075691,25.38,5275.88,15.53,15.53,13864571880,15.55,15.55,13864571880 +에스퓨얼셀,288620,11,12920,2,1480,12.94,1893403,36896,6979316,1893403,12.94,5131.73,27.13,27.13,25344704580,28.11,28.11,25344704580 +한투 레버리지 코스닥150선물 ETN,Q570081,12,27195,2,530,1.99,1541,31,1000000,1541,1.99,4970.97,0.15,0.15,41905995,0.15,0.15,41905995 +바른손이앤에이,035620,13,590,1,136,29.96,14377514,311804,74439675,14377514,29.96,4611.07,19.31,19.31,8094121576,18.43,18.43,8094121576 +메리츠 레버리지 구리 선물 ETN(H),Q610028,14,18455,5,-285,-1.52,134,3,1000000,134,-1.52,4466.67,0.01,0.01,2472715,0.01,0.01,2472715 +DAISHIN343 K200,434960,15,40735,2,280,0.69,83,2,800000,83,0.69,4150.00,0.01,0.01,3378575,0.01,0.01,3378575 +삐아,451250,16,12270,2,800,6.97,4166649,146749,10089877,4166649,6.97,2839.30,41.30,41.30,52942466285,42.76,42.76,52942466285 +한국화장품제조,003350,17,58000,2,5400,10.27,790244,31925,4532000,790244,10.27,2475.31,17.44,17.44,47378018550,18.02,18.02,47378018550 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,18,26435,5,-145,-0.55,3010,125,2000000,3010,-0.55,2408.00,0.15,0.15,79795350,0.15,0.15,79795350 +범한퓨얼셀,382900,19,19430,2,1530,8.55,1651237,69282,8761000,1651237,8.55,2383.36,18.85,18.85,33060801350,19.42,19.42,33060801350 +씨큐브,101240,20,4790,2,100,2.13,508604,22261,10340947,508604,2.13,2284.73,4.92,4.92,2517831511,5.08,5.08,2517831511 +KB 레버리지 구리 선물 ETN(H),Q580032,21,18370,5,-400,-2.13,430,20,500000,430,-2.13,2150.00,0.09,0.09,7898080,0.09,0.09,7898080 +BNK 주주가치액티브,445690,22,16605,5,-10,-0.06,203,10,1100000,203,-0.06,2030.00,0.02,0.02,3370880,0.02,0.02,3370880 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,23,7815,3,0,0.00,3012,163,1000000,3012,0.00,1847.85,0.30,0.30,23561230,0.30,0.30,23561230 +마녀공장,439090,24,19370,2,1050,5.73,1433629,79069,16378260,1433629,5.73,1813.14,8.75,8.75,28241630130,8.90,8.90,28241630130 +잇츠한불,226320,25,13810,2,710,5.42,320431,17775,21929315,320431,5.42,1802.71,1.46,1.46,4532974860,1.50,1.50,4532974860 +메리츠 레버리지 미국채10년 ETN(H),Q610023,26,6075,3,0,0.00,389,22,1000000,389,0.00,1768.18,0.04,0.04,2361265,0.04,0.04,2361265 +제일파마홀딩스,002620,27,8650,2,340,4.09,220771,12658,15973355,220771,4.09,1744.12,1.38,1.38,1964793360,1.42,1.42,1964793360 +PLUS 중형주저변동50,266550,28,14635,2,15,0.10,9307,547,250000,9307,0.10,1701.46,3.72,3.72,135524010,3.70,3.70,135524010 +미래에셋 레버리지 미국 AI TOP3 ETN,Q520073,29,29710,5,-190,-0.64,1831,108,1000000,1831,-0.64,1695.37,0.18,0.18,54569142,0.18,0.18,54569142 +에스엠벡셀,010580,30,1786,2,81,4.75,4807401,321551,111251760,4807401,4.75,1495.07,4.32,4.32,9060421284,4.56,4.56,9060421284 diff --git a/top30/20250620/top30-vir-20250620-105001.csv b/top30/20250620/top30-vir-20250620-105001.csv new file mode 100644 index 000000000000..0f5f01ae3f8e --- /dev/null +++ b/top30/20250620/top30-vir-20250620-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 S&P500 VIX S/T 선물 ETN E,Q500095,1,21360,5,-20,-0.09,3885,11,6000000,3885,-0.09,9999.99,0.06,0.06,82983600,0.06,0.06,82983600 +메리츠 미국채30년 ETN(H),Q610037,2,7395,2,10,0.14,1647,8,5000000,1647,0.14,9999.99,0.03,0.03,12179600,0.03,0.03,12179600 +공구우먼,366030,3,4480,2,395,9.67,4696453,33118,22653850,4696453,9.67,9999.99,20.73,20.73,22070882683,21.75,21.75,22070882683 +리더스코스메틱,016100,4,2640,2,320,13.79,2727120,26070,19100894,2727120,13.79,9999.99,14.28,14.28,7445141985,14.76,14.76,7445141985 +한국화장품,123690,5,9460,1,2180,29.95,7212950,77146,16068000,7212950,29.95,9349.74,44.89,44.89,66892769555,44.01,44.01,66892769555 +코리아나,027050,6,3025,2,545,21.98,14451050,171925,40000000,14451050,21.98,8405.44,36.13,36.13,42769715745,35.35,35.35,42769715745 +케이엔더블유,105330,7,4900,2,730,17.51,1882869,23990,16060028,1882869,17.51,7848.56,11.72,11.72,9302523970,11.82,11.82,9302523970 +닷밀,464580,8,3815,1,880,29.98,3573297,49751,9179743,3573297,29.98,7182.36,38.93,38.93,12877209561,36.77,36.77,12877209561 +두산퓨얼셀2우B,33626L,9,11100,1,2560,29.98,309566,4368,2986300,309566,29.98,7087.13,10.37,10.37,3354261560,10.12,10.12,3354261560 +두산퓨얼셀1우,33626K,10,6650,2,1330,25.00,2140750,39343,13364200,2140750,25.00,5441.25,16.02,16.02,14298551545,16.09,16.09,14298551545 +에스퓨얼셀,288620,11,12760,2,1320,11.54,1920263,36896,6979316,1920263,11.54,5204.53,27.51,27.51,25690021380,28.85,28.85,25690021380 +한투 레버리지 코스닥150선물 ETN,Q570081,12,27195,2,530,1.99,1541,31,1000000,1541,1.99,4970.97,0.15,0.15,41905995,0.15,0.15,41905995 +바른손이앤에이,035620,13,590,1,136,29.96,14378693,311804,74439675,14378693,29.96,4611.45,19.32,19.32,8094817186,18.43,18.43,8094817186 +메리츠 레버리지 구리 선물 ETN(H),Q610028,14,18455,5,-285,-1.52,134,3,1000000,134,-1.52,4466.67,0.01,0.01,2472715,0.01,0.01,2472715 +DAISHIN343 K200,434960,15,40735,2,280,0.69,83,2,800000,83,0.69,4150.00,0.01,0.01,3378575,0.01,0.01,3378575 +삐아,451250,16,12410,2,940,8.20,4204387,146749,10089877,4204387,8.20,2865.02,41.67,41.67,53407968475,42.65,42.65,53407968475 +한국화장품제조,003350,17,58300,2,5700,10.84,802804,31925,4532000,802804,10.84,2514.66,17.71,17.71,48111225400,18.21,18.21,48111225400 +범한퓨얼셀,382900,18,19330,2,1430,7.99,1673795,69282,8761000,1673795,7.99,2415.92,19.11,19.11,33498529165,19.78,19.78,33498529165 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,19,26435,5,-145,-0.55,3010,125,2000000,3010,-0.55,2408.00,0.15,0.15,79795350,0.15,0.15,79795350 +씨큐브,101240,20,4810,2,120,2.56,515995,22261,10340947,515995,2.56,2317.93,4.99,4.99,2553284836,5.13,5.13,2553284836 +KB 레버리지 구리 선물 ETN(H),Q580032,21,18370,5,-400,-2.13,430,20,500000,430,-2.13,2150.00,0.09,0.09,7898080,0.09,0.09,7898080 +BNK 주주가치액티브,445690,22,16605,5,-10,-0.06,203,10,1100000,203,-0.06,2030.00,0.02,0.02,3370880,0.02,0.02,3370880 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,23,7815,3,0,0.00,3012,163,1000000,3012,0.00,1847.85,0.30,0.30,23561230,0.30,0.30,23561230 +마녀공장,439090,24,19530,2,1210,6.60,1451169,79069,16378260,1451169,6.60,1835.32,8.86,8.86,28582945210,8.94,8.94,28582945210 +잇츠한불,226320,25,13900,2,800,6.11,322271,17775,21929315,322271,6.11,1813.06,1.47,1.47,4558450210,1.50,1.50,4558450210 +우리산업홀딩스,072470,26,3970,2,390,10.89,2564586,142562,18887341,2564586,10.89,1798.93,13.58,13.58,10046497514,13.40,13.40,10046497514 +메리츠 레버리지 미국채10년 ETN(H),Q610023,27,6075,3,0,0.00,389,22,1000000,389,0.00,1768.18,0.04,0.04,2361265,0.04,0.04,2361265 +제일파마홀딩스,002620,28,8630,2,320,3.85,221556,12658,15973355,221556,3.85,1750.32,1.39,1.39,1971582760,1.43,1.43,1971582760 +PLUS 중형주저변동50,266550,29,14665,2,45,0.31,9327,547,250000,9327,0.31,1705.12,3.73,3.73,135817260,3.70,3.70,135817260 +미래에셋 레버리지 미국 AI TOP3 ETN,Q520073,30,29665,5,-235,-0.79,1841,108,1000000,1841,-0.79,1704.63,0.18,0.18,54865792,0.18,0.18,54865792 diff --git a/top30/20250620/top30-vir-20250620-110001.csv b/top30/20250620/top30-vir-20250620-110001.csv new file mode 100644 index 000000000000..4e1c51eb4712 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 S&P500 VIX S/T 선물 ETN E,Q500095,1,21360,5,-20,-0.09,3885,11,6000000,3885,-0.09,9999.99,0.06,0.06,82983600,0.06,0.06,82983600 +메리츠 미국채30년 ETN(H),Q610037,2,7395,2,10,0.14,1647,8,5000000,1647,0.14,9999.99,0.03,0.03,12179600,0.03,0.03,12179600 +공구우먼,366030,3,4460,2,375,9.18,4745147,33118,22653850,4745147,9.18,9999.99,20.95,20.95,22288035203,22.06,22.06,22288035203 +리더스코스메틱,016100,4,2630,2,310,13.36,2815099,26070,19100894,2815099,13.36,9999.99,14.74,14.74,7676281120,15.28,15.28,7676281120 +한국화장품,123690,5,9380,2,2100,28.85,7485958,77146,16068000,7485958,28.85,9703.62,46.59,46.59,69473053335,46.09,46.09,69473053335 +코리아나,027050,6,2990,2,510,20.56,14738071,171925,40000000,14738071,20.56,8572.38,36.85,36.85,43631948674,36.48,36.48,43631948674 +케이엔더블유,105330,7,4900,2,730,17.51,1891210,23990,16060028,1891210,17.51,7883.33,11.78,11.78,9343331920,11.87,11.87,9343331920 +닷밀,464580,8,3815,1,880,29.98,3574400,49751,9179743,3574400,29.98,7184.58,38.94,38.94,12881417506,36.78,36.78,12881417506 +두산퓨얼셀2우B,33626L,9,11100,1,2560,29.98,309674,4368,2986300,309674,29.98,7089.61,10.37,10.37,3355460360,10.12,10.12,3355460360 +두산퓨얼셀1우,33626K,10,6680,2,1360,25.56,2174788,39343,13364200,2174788,25.56,5527.76,16.27,16.27,14524731530,16.27,16.27,14524731530 +에스퓨얼셀,288620,11,12730,2,1290,11.28,1929155,36896,6979316,1929155,11.28,5228.63,27.64,27.64,25802887310,29.04,29.04,25802887310 +한투 레버리지 코스닥150선물 ETN,Q570081,12,27360,2,695,2.61,1542,31,1000000,1542,2.61,4974.19,0.15,0.15,41933355,0.15,0.15,41933355 +바른손이앤에이,035620,13,590,1,136,29.96,14425136,311804,74439675,14425136,29.96,4626.35,19.38,19.38,8122218556,18.49,18.49,8122218556 +메리츠 레버리지 구리 선물 ETN(H),Q610028,14,18455,5,-285,-1.52,134,3,1000000,134,-1.52,4466.67,0.01,0.01,2472715,0.01,0.01,2472715 +DAISHIN343 K200,434960,15,40785,2,330,0.82,84,2,800000,84,0.82,4200.00,0.01,0.01,3419360,0.01,0.01,3419360 +삐아,451250,16,12290,2,820,7.15,4235150,146749,10089877,4235150,7.15,2885.98,41.97,41.97,53788343460,43.38,43.38,53788343460 +우리산업홀딩스,072470,17,4095,2,515,14.39,3994874,142562,18887341,3994874,14.39,2802.20,21.15,21.15,15818817766,20.45,20.45,15818817766 +한국화장품제조,003350,18,57700,2,5100,9.70,818525,31925,4532000,818525,9.70,2563.90,18.06,18.06,49023477450,18.75,18.75,49023477450 +범한퓨얼셀,382900,19,19280,2,1380,7.71,1679219,69282,8761000,1679219,7.71,2423.74,19.17,19.17,33603105745,19.89,19.89,33603105745 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,20,26435,5,-145,-0.55,3010,125,2000000,3010,-0.55,2408.00,0.15,0.15,79795350,0.15,0.15,79795350 +씨큐브,101240,21,4805,2,115,2.45,519601,22261,10340947,519601,2.45,2334.13,5.02,5.02,2570597611,5.17,5.17,2570597611 +KB 레버리지 구리 선물 ETN(H),Q580032,22,18345,5,-425,-2.26,440,20,500000,440,-2.26,2200.00,0.09,0.09,8081530,0.09,0.09,8081530 +BNK 주주가치액티브,445690,23,16605,5,-10,-0.06,203,10,1100000,203,-0.06,2030.00,0.02,0.02,3370880,0.02,0.02,3370880 +마녀공장,439090,24,19390,2,1070,5.84,1462809,79069,16378260,1462809,5.84,1850.04,8.93,8.93,28809385820,9.07,9.07,28809385820 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,25,7815,3,0,0.00,3012,163,1000000,3012,0.00,1847.85,0.30,0.30,23561230,0.30,0.30,23561230 +잇츠한불,226320,26,13840,2,740,5.65,324227,17775,21929315,324227,5.65,1824.06,1.48,1.48,4585583275,1.51,1.51,4585583275 +메리츠 레버리지 미국채10년 ETN(H),Q610023,27,6075,3,0,0.00,389,22,1000000,389,0.00,1768.18,0.04,0.04,2361265,0.04,0.04,2361265 +제일파마홀딩스,002620,28,8660,2,350,4.21,222652,12658,15973355,222652,4.21,1758.98,1.39,1.39,1981033150,1.43,1.43,1981033150 +PLUS 중형주저변동50,266550,29,14690,2,70,0.48,9337,547,250000,9337,0.48,1706.95,3.73,3.73,135964160,3.70,3.70,135964160 +미래에셋 레버리지 미국 AI TOP3 ETN,Q520073,30,29665,5,-235,-0.79,1841,108,1000000,1841,-0.79,1704.63,0.18,0.18,54865792,0.18,0.18,54865792 diff --git a/top30/20250620/top30-vir-20250620-111001.csv b/top30/20250620/top30-vir-20250620-111001.csv new file mode 100644 index 000000000000..1125eb3fff29 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 S&P500 VIX S/T 선물 ETN E,Q500095,1,21360,5,-20,-0.09,3885,11,6000000,3885,-0.09,9999.99,0.06,0.06,82983600,0.06,0.06,82983600 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,2,8810,2,15,0.17,264,1,1000000,264,0.17,9999.99,0.03,0.03,2327135,0.03,0.03,2327135 +메리츠 미국채30년 ETN(H),Q610037,3,7395,2,10,0.14,1647,8,5000000,1647,0.14,9999.99,0.03,0.03,12179600,0.03,0.03,12179600 +공구우먼,366030,4,4412,2,327,8.00,4817583,33118,22653850,4817583,8.00,9999.99,21.27,21.27,22607935569,22.62,22.62,22607935569 +리더스코스메틱,016100,5,2575,2,255,10.99,2908302,26070,19100894,2908302,10.99,9999.99,15.23,15.23,7920795913,16.10,16.10,7920795913 +한국화장품,123690,6,9300,2,2020,27.75,8036732,77146,16068000,8036732,27.75,9999.99,50.02,50.02,74576772265,49.91,49.91,74576772265 +코리아나,027050,7,2955,2,475,19.15,15267103,171925,40000000,15267103,19.15,8880.09,38.17,38.17,45197047794,38.24,38.24,45197047794 +케이엔더블유,105330,8,4920,2,750,17.99,1919928,23990,16060028,1919928,17.99,8003.04,11.95,11.95,9485348230,12.00,12.00,9485348230 +닷밀,464580,9,3815,1,880,29.98,3575375,49751,9179743,3575375,29.98,7186.54,38.95,38.95,12885137131,36.79,36.79,12885137131 +두산퓨얼셀2우B,33626L,10,11100,1,2560,29.98,310481,4368,2986300,310481,29.98,7108.08,10.40,10.40,3364418060,10.15,10.15,3364418060 +두산퓨얼셀1우,33626K,11,6650,2,1330,25.00,2203404,39343,13364200,2203404,25.00,5600.50,16.49,16.49,14714577150,16.56,16.56,14714577150 +에스퓨얼셀,288620,12,12750,2,1310,11.45,1934519,36896,6979316,1934519,11.45,5243.17,27.72,27.72,25871023095,29.07,29.07,25871023095 +한투 레버리지 코스닥150선물 ETN,Q570081,13,27310,2,645,2.42,1543,31,1000000,1543,2.42,4977.42,0.15,0.15,41960665,0.15,0.15,41960665 +바른손이앤에이,035620,14,590,1,136,29.96,14429933,311804,74439675,14429933,29.96,4627.89,19.38,19.38,8125048786,18.50,18.50,8125048786 +메리츠 레버리지 구리 선물 ETN(H),Q610028,15,18455,5,-285,-1.52,134,3,1000000,134,-1.52,4466.67,0.01,0.01,2472715,0.01,0.01,2472715 +DAISHIN343 K200,434960,16,40785,2,330,0.82,84,2,800000,84,0.82,4200.00,0.01,0.01,3419360,0.01,0.01,3419360 +우리산업홀딩스,072470,17,4105,2,525,14.66,5158978,142562,18887341,5158978,14.66,3618.76,27.31,27.31,20612566188,26.59,26.59,20612566188 +삐아,451250,18,12240,2,770,6.71,4271298,146749,10089877,4271298,6.71,2910.61,42.33,42.33,54229823480,43.91,43.91,54229823480 +한국화장품제조,003350,19,57400,2,4800,9.13,835694,31925,4532000,835694,9.13,2617.68,18.44,18.44,50004076450,19.22,19.22,50004076450 +범한퓨얼셀,382900,20,19380,2,1480,8.27,1688609,69282,8761000,1688609,8.27,2437.30,19.27,19.27,33783596525,19.90,19.90,33783596525 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,21,26435,5,-145,-0.55,3010,125,2000000,3010,-0.55,2408.00,0.15,0.15,79795350,0.15,0.15,79795350 +씨큐브,101240,22,4835,2,145,3.09,527909,22261,10340947,527909,3.09,2371.45,5.11,5.11,2610632091,5.22,5.22,2610632091 +KB 레버리지 구리 선물 ETN(H),Q580032,23,18345,5,-425,-2.26,440,20,500000,440,-2.26,2200.00,0.09,0.09,8081530,0.09,0.09,8081530 +BNK 주주가치액티브,445690,24,16605,5,-10,-0.06,203,10,1100000,203,-0.06,2030.00,0.02,0.02,3370880,0.02,0.02,3370880 +만호제강,001080,25,27700,5,-600,-2.12,1867,98,4150000,1867,-2.12,1905.10,0.04,0.04,51633050,0.04,0.04,51633050 +마녀공장,439090,26,19290,2,970,5.29,1495669,79069,16378260,1495669,5.29,1891.60,9.13,9.13,29444006460,9.32,9.32,29444006460 +잇츠한불,226320,27,13810,2,710,5.42,330366,17775,21929315,330366,5.42,1858.60,1.51,1.51,4670064005,1.54,1.54,4670064005 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,28,7815,3,0,0.00,3012,163,1000000,3012,0.00,1847.85,0.30,0.30,23561230,0.30,0.30,23561230 +제일파마홀딩스,002620,29,8610,2,300,3.61,224616,12658,15973355,224616,3.61,1774.50,1.41,1.41,1998049540,1.45,1.45,1998049540 +메리츠 레버리지 미국채10년 ETN(H),Q610023,30,6075,3,0,0.00,389,22,1000000,389,0.00,1768.18,0.04,0.04,2361265,0.04,0.04,2361265 diff --git a/top30/20250620/top30-vir-20250620-112001.csv b/top30/20250620/top30-vir-20250620-112001.csv new file mode 100644 index 000000000000..b3109821aa91 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 S&P500 VIX S/T 선물 ETN E,Q500095,1,21460,2,80,0.37,4751,11,6000000,4751,0.37,9999.99,0.08,0.08,101567960,0.08,0.08,101567960 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,2,8810,2,15,0.17,264,1,1000000,264,0.17,9999.99,0.03,0.03,2327135,0.03,0.03,2327135 +메리츠 미국채30년 ETN(H),Q610037,3,7395,2,10,0.14,1647,8,5000000,1647,0.14,9999.99,0.03,0.03,12179600,0.03,0.03,12179600 +공구우먼,366030,4,4405,2,320,7.83,4863406,33118,22653850,4863406,7.83,9999.99,21.47,21.47,22809909505,22.86,22.86,22809909505 +리더스코스메틱,016100,5,2575,2,255,10.99,2925885,26070,19100894,2925885,10.99,9999.99,15.32,15.32,7966173148,16.20,16.20,7966173148 +한국화장품,123690,6,9300,2,2020,27.75,8159917,77146,16068000,8159917,27.75,9999.99,50.78,50.78,75723907795,50.67,50.67,75723907795 +코리아나,027050,7,2955,2,475,19.15,15434776,171925,40000000,15434776,19.15,8977.62,38.59,38.59,45694126973,38.66,38.66,45694126973 +WON 단기국공채액티브,458030,8,53915,2,10,0.02,168,2,732000,168,0.02,8400.00,0.02,0.02,9057720,0.02,0.02,9057720 +케이엔더블유,105330,9,4900,2,730,17.51,1941591,23990,16060028,1941591,17.51,8093.33,12.09,12.09,9592216800,12.19,12.19,9592216800 +닷밀,464580,10,3815,1,880,29.98,3576399,49751,9179743,3576399,29.98,7188.60,38.96,38.96,12889043691,36.80,36.80,12889043691 +두산퓨얼셀2우B,33626L,11,11100,1,2560,29.98,310851,4368,2986300,310851,29.98,7116.55,10.41,10.41,3368525060,10.16,10.16,3368525060 +두산퓨얼셀1우,33626K,12,6620,2,1300,24.44,2225676,39343,13364200,2225676,24.44,5657.11,16.65,16.65,14861944105,16.80,16.80,14861944105 +에스퓨얼셀,288620,13,12750,2,1310,11.45,1943525,36896,6979316,1943525,11.45,5267.58,27.85,27.85,25986349905,29.20,29.20,25986349905 +한투 레버리지 코스닥150선물 ETN,Q570081,14,27310,2,645,2.42,1543,31,1000000,1543,2.42,4977.42,0.15,0.15,41960665,0.15,0.15,41960665 +우리산업홀딩스,072470,15,3910,2,330,9.22,6989491,142562,18887341,6989491,9.22,4902.77,37.01,37.01,28165673077,38.14,38.14,28165673077 +DAISHIN343 K200,434960,16,40895,2,440,1.09,94,2,800000,94,1.09,4700.00,0.01,0.01,3828310,0.01,0.01,3828310 +바른손이앤에이,035620,17,590,1,136,29.96,14480811,311804,74439675,14480811,29.96,4644.20,19.45,19.45,8155066806,18.57,18.57,8155066806 +메리츠 레버리지 구리 선물 ETN(H),Q610028,18,18455,5,-285,-1.52,134,3,1000000,134,-1.52,4466.67,0.01,0.01,2472715,0.01,0.01,2472715 +N2 미국 IT TOP5 ETN(H),Q550041,19,47345,2,155,0.33,32,1,700000,32,0.33,3200.00,0.00,0.00,1515150,0.00,0.00,1515150 +삐아,451250,20,12080,2,610,5.32,4322607,146749,10089877,4322607,5.32,2945.58,42.84,42.84,54853778470,45.00,45.00,54853778470 +한국화장품제조,003350,21,56800,2,4200,7.98,842952,31925,4532000,842952,7.98,2640.41,18.60,18.60,50419471900,19.59,19.59,50419471900 +케이엔알시스템,199430,22,9080,2,1840,25.41,1617241,64161,10872713,1617241,25.41,2520.60,14.87,14.87,14408895555,14.60,14.60,14408895555 +범한퓨얼셀,382900,23,19200,2,1300,7.26,1697346,69282,8761000,1697346,7.26,2449.91,19.37,19.37,33952446685,20.18,20.18,33952446685 +만호제강,001080,24,27750,5,-550,-1.94,2365,98,4150000,2365,-1.94,2413.27,0.06,0.06,65427700,0.06,0.06,65427700 +씨큐브,101240,25,4850,2,160,3.41,537047,22261,10340947,537047,3.41,2412.50,5.19,5.19,2655004056,5.29,5.29,2655004056 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,26,26435,5,-145,-0.55,3010,125,2000000,3010,-0.55,2408.00,0.15,0.15,79795350,0.15,0.15,79795350 +KB 레버리지 구리 선물 ETN(H),Q580032,27,18345,5,-425,-2.26,440,20,500000,440,-2.26,2200.00,0.09,0.09,8081530,0.09,0.09,8081530 +BNK 주주가치액티브,445690,28,16605,5,-10,-0.06,203,10,1100000,203,-0.06,2030.00,0.02,0.02,3370880,0.02,0.02,3370880 +마녀공장,439090,29,19280,2,960,5.24,1506707,79069,16378260,1506707,5.24,1905.56,9.20,9.20,29656718110,9.39,9.39,29656718110 +잇츠한불,226320,30,13810,2,710,5.42,334237,17775,21929315,334237,5.42,1880.38,1.52,1.52,4723683065,1.56,1.56,4723683065 diff --git a/top30/20250620/top30-vir-20250620-113000.csv b/top30/20250620/top30-vir-20250620-113000.csv new file mode 100644 index 000000000000..31e6ededa076 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 S&P500 VIX S/T 선물 ETN E,Q500095,1,21460,2,80,0.37,4751,11,6000000,4751,0.37,9999.99,0.08,0.08,101567960,0.08,0.08,101567960 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,2,8810,2,15,0.17,264,1,1000000,264,0.17,9999.99,0.03,0.03,2327135,0.03,0.03,2327135 +메리츠 미국채30년 ETN(H),Q610037,3,7395,2,10,0.14,1647,8,5000000,1647,0.14,9999.99,0.03,0.03,12179600,0.03,0.03,12179600 +공구우먼,366030,4,4385,2,300,7.34,4899426,33118,22653850,4899426,7.34,9999.99,21.63,21.63,22968022325,23.12,23.12,22968022325 +리더스코스메틱,016100,5,2620,2,300,12.93,2951142,26070,19100894,2951142,12.93,9999.99,15.45,15.45,8031679943,16.05,16.05,8031679943 +한국화장품,123690,6,9260,2,1980,27.20,8242514,77146,16068000,8242514,27.20,9999.99,51.30,51.30,76490236380,51.41,51.41,76490236380 +코리아나,027050,7,2930,2,450,18.15,15698988,171925,40000000,15698988,18.15,9131.30,39.25,39.25,46470639963,39.65,39.65,46470639963 +WON 단기국공채액티브,458030,8,53915,2,10,0.02,168,2,732000,168,0.02,8400.00,0.02,0.02,9057720,0.02,0.02,9057720 +케이엔더블유,105330,9,4750,2,580,13.91,1984416,23990,16060028,1984416,13.91,8271.85,12.36,12.36,9798832438,12.85,12.85,9798832438 +닷밀,464580,10,3815,1,880,29.98,3579048,49751,9179743,3579048,29.98,7193.92,38.99,38.99,12899149626,36.83,36.83,12899149626 +두산퓨얼셀2우B,33626L,11,11100,1,2560,29.98,311533,4368,2986300,311533,29.98,7132.17,10.43,10.43,3376095260,10.18,10.18,3376095260 +두산퓨얼셀1우,33626K,12,6630,2,1310,24.62,2248155,39343,13364200,2248155,24.62,5714.24,16.82,16.82,15010425735,16.94,16.94,15010425735 +우리산업홀딩스,072470,13,3925,2,345,9.64,7549149,142562,18887341,7549149,9.64,5295.34,39.97,39.97,30341842905,40.93,40.93,30341842905 +에스퓨얼셀,288620,14,12750,2,1310,11.45,1948173,36896,6979316,1948173,11.45,5280.17,27.91,27.91,26045358285,29.27,29.27,26045358285 +한투 레버리지 코스닥150선물 ETN,Q570081,15,27310,2,645,2.42,1543,31,1000000,1543,2.42,4977.42,0.15,0.15,41960665,0.15,0.15,41960665 +DAISHIN343 K200,434960,16,40895,2,440,1.09,94,2,800000,94,1.09,4700.00,0.01,0.01,3828310,0.01,0.01,3828310 +바른손이앤에이,035620,17,590,1,136,29.96,14505107,311804,74439675,14505107,29.96,4652.00,19.49,19.49,8169401446,18.60,18.60,8169401446 +메리츠 레버리지 구리 선물 ETN(H),Q610028,18,18455,5,-285,-1.52,134,3,1000000,134,-1.52,4466.67,0.01,0.01,2472715,0.01,0.01,2472715 +N2 미국 IT TOP5 ETN(H),Q550041,19,47345,2,155,0.33,32,1,700000,32,0.33,3200.00,0.00,0.00,1515150,0.00,0.00,1515150 +삐아,451250,20,12070,2,600,5.23,4381680,146749,10089877,4381680,5.23,2985.83,43.43,43.43,55567431180,45.63,45.63,55567431180 +케이엔알시스템,199430,21,8820,2,1580,21.82,1866040,64161,10872713,1866040,21.82,2908.37,17.16,17.16,16615008030,17.33,17.33,16615008030 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,22,27375,2,795,2.99,3410,125,2000000,3410,2.99,2728.00,0.17,0.17,90745950,0.17,0.17,90745950 +한국화장품제조,003350,23,56700,2,4100,7.79,853478,31925,4532000,853478,7.79,2673.38,18.83,18.83,51017468000,19.85,19.85,51017468000 +TIGER 200동일가중,252000,24,14180,2,195,1.39,3211,125,150000,3211,1.39,2568.80,2.14,2.14,45447875,2.14,2.14,45447875 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,25,7810,5,-5,-0.06,4092,163,1000000,4092,-0.06,2510.43,0.41,0.41,31996030,0.41,0.41,31996030 +범한퓨얼셀,382900,26,19190,2,1290,7.21,1708631,69282,8761000,1708631,7.21,2466.20,19.50,19.50,34168376905,20.32,20.32,34168376905 +씨큐브,101240,27,4830,2,140,2.99,541795,22261,10340947,541795,2.99,2433.83,5.24,5.24,2678003508,5.36,5.36,2678003508 +만호제강,001080,28,27750,5,-550,-1.94,2367,98,4150000,2367,-1.94,2415.31,0.06,0.06,65483200,0.06,0.06,65483200 +KB 레버리지 구리 선물 ETN(H),Q580032,29,18345,5,-425,-2.26,440,20,500000,440,-2.26,2200.00,0.09,0.09,8081530,0.09,0.09,8081530 +BNK 주주가치액티브,445690,30,16605,5,-10,-0.06,203,10,1100000,203,-0.06,2030.00,0.02,0.02,3370880,0.02,0.02,3370880 diff --git a/top30/20250620/top30-vir-20250620-114000.csv b/top30/20250620/top30-vir-20250620-114000.csv new file mode 100644 index 000000000000..68787219c868 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 S&P500 VIX S/T 선물 ETN E,Q500095,1,21460,2,80,0.37,4751,11,6000000,4751,0.37,9999.99,0.08,0.08,101567960,0.08,0.08,101567960 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,2,8845,2,50,0.57,265,1,1000000,265,0.57,9999.99,0.03,0.03,2335980,0.03,0.03,2335980 +메리츠 미국채30년 ETN(H),Q610037,3,7395,2,10,0.14,1647,8,5000000,1647,0.14,9999.99,0.03,0.03,12179600,0.03,0.03,12179600 +공구우먼,366030,4,4385,2,300,7.34,4961524,33118,22653850,4961524,7.34,9999.99,21.90,21.90,23239151340,23.39,23.39,23239151340 +리더스코스메틱,016100,5,2605,2,285,12.28,2975568,26070,19100894,2975568,12.28,9999.99,15.58,15.58,8095627343,16.27,16.27,8095627343 +한국화장품,123690,6,9290,2,2010,27.61,8341179,77146,16068000,8341179,27.61,9999.99,51.91,51.91,77403412810,51.85,51.85,77403412810 +한투 레버리지 코스닥150선물 ETN,Q570081,7,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +코리아나,027050,8,2910,2,430,17.34,15913785,171925,40000000,15913785,17.34,9256.24,39.78,39.78,47097244733,40.46,40.46,47097244733 +WON 단기국공채액티브,458030,9,53915,2,10,0.02,168,2,732000,168,0.02,8400.00,0.02,0.02,9057720,0.02,0.02,9057720 +케이엔더블유,105330,10,4755,2,585,14.03,2003679,23990,16060028,2003679,14.03,8352.14,12.48,12.48,9890907253,12.95,12.95,9890907253 +닷밀,464580,11,3815,1,880,29.98,3579828,49751,9179743,3579828,29.98,7195.49,39.00,39.00,12902125326,36.84,36.84,12902125326 +두산퓨얼셀2우B,33626L,12,11100,1,2560,29.98,311739,4368,2986300,311739,29.98,7136.88,10.44,10.44,3378381860,10.19,10.19,3378381860 +두산퓨얼셀1우,33626K,13,6620,2,1300,24.44,2288932,39343,13364200,2288932,24.44,5817.89,17.13,17.13,15280230755,17.27,17.27,15280230755 +우리산업홀딩스,072470,14,3850,2,270,7.54,7951601,142562,18887341,7951601,7.54,5577.64,42.10,42.10,31924760296,43.90,43.90,31924760296 +에스퓨얼셀,288620,15,12740,2,1300,11.36,1949975,36896,6979316,1949975,11.36,5285.06,27.94,27.94,26068318845,29.32,29.32,26068318845 +DAISHIN343 K200,434960,16,40895,2,440,1.09,94,2,800000,94,1.09,4700.00,0.01,0.01,3828310,0.01,0.01,3828310 +바른손이앤에이,035620,17,590,1,136,29.96,14508723,311804,74439675,14508723,29.96,4653.15,19.49,19.49,8171534886,18.61,18.61,8171534886 +한투 인버스 은 선물 ETN,Q570058,18,8570,2,180,2.15,2373,53,1000000,2373,2.15,4477.36,0.24,0.24,20312615,0.24,0.24,20312615 +메리츠 레버리지 구리 선물 ETN(H),Q610028,19,18455,5,-285,-1.52,134,3,1000000,134,-1.52,4466.67,0.01,0.01,2472715,0.01,0.01,2472715 +HANARO 탄소효율그린뉴딜,375760,20,9835,2,105,1.08,10761,241,900000,10761,1.08,4465.15,1.20,1.20,105746185,1.19,1.19,105746185 +N2 미국 IT TOP5 ETN(H),Q550041,21,47345,2,155,0.33,32,1,700000,32,0.33,3200.00,0.00,0.00,1515150,0.00,0.00,1515150 +케이엔알시스템,199430,22,8930,2,1690,23.34,2026315,64161,10872713,2026315,23.34,3158.17,18.64,18.64,18050952255,18.59,18.59,18050952255 +삐아,451250,23,12060,2,590,5.14,4405925,146749,10089877,4405925,5.14,3002.35,43.67,43.67,55859444725,45.91,45.91,55859444725 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,24,27400,2,820,3.09,3413,125,2000000,3413,3.09,2730.40,0.17,0.17,90828150,0.17,0.17,90828150 +한국화장품제조,003350,25,57200,2,4600,8.75,859141,31925,4532000,859141,8.75,2691.12,18.96,18.96,51339356900,19.80,19.80,51339356900 +TIGER 200동일가중,252000,26,14180,2,195,1.39,3211,125,150000,3211,1.39,2568.80,2.14,2.14,45447875,2.14,2.14,45447875 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,27,7810,5,-5,-0.06,4092,163,1000000,4092,-0.06,2510.43,0.41,0.41,31996030,0.41,0.41,31996030 +범한퓨얼셀,382900,28,19190,2,1290,7.21,1712154,69282,8761000,1712154,7.21,2471.28,19.54,19.54,34235961455,20.36,20.36,34235961455 +씨큐브,101240,29,4875,2,185,3.94,546516,22261,10340947,546516,3.94,2455.04,5.28,5.28,2700947003,5.36,5.36,2700947003 +만호제강,001080,30,27750,5,-550,-1.94,2370,98,4150000,2370,-1.94,2418.37,0.06,0.06,65566450,0.06,0.06,65566450 diff --git a/top30/20250620/top30-vir-20250620-115000.csv b/top30/20250620/top30-vir-20250620-115000.csv new file mode 100644 index 000000000000..eeb584284250 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 S&P500 VIX S/T 선물 ETN E,Q500095,1,21460,2,80,0.37,4751,11,6000000,4751,0.37,9999.99,0.08,0.08,101567960,0.08,0.08,101567960 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,2,8845,2,50,0.57,265,1,1000000,265,0.57,9999.99,0.03,0.03,2335980,0.03,0.03,2335980 +메리츠 미국채30년 ETN(H),Q610037,3,7395,2,10,0.14,1647,8,5000000,1647,0.14,9999.99,0.03,0.03,12179600,0.03,0.03,12179600 +공구우먼,366030,4,4390,2,305,7.47,4974445,33118,22653850,4974445,7.47,9999.99,21.96,21.96,23295785590,23.42,23.42,23295785590 +리더스코스메틱,016100,5,2620,2,300,12.93,2990255,26070,19100894,2990255,12.93,9999.99,15.66,15.66,8133787603,16.25,16.25,8133787603 +한국화장품,123690,6,9260,2,1980,27.20,8393984,77146,16068000,8393984,27.20,9999.99,52.24,52.24,77892456575,52.35,52.35,77892456575 +한투 레버리지 코스닥150선물 ETN,Q570081,7,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +코리아나,027050,8,2900,2,420,16.94,16115459,171925,40000000,16115459,16.94,9373.54,40.29,40.29,47682878290,41.11,41.11,47682878290 +WON 단기국공채액티브,458030,9,53915,2,10,0.02,168,2,732000,168,0.02,8400.00,0.02,0.02,9057720,0.02,0.02,9057720 +케이엔더블유,105330,10,4815,2,645,15.47,2011016,23990,16060028,2011016,15.47,8382.73,12.52,12.52,9925869393,12.84,12.84,9925869393 +닷밀,464580,11,3815,1,880,29.98,3580078,49751,9179743,3580078,29.98,7195.99,39.00,39.00,12903079076,36.84,36.84,12903079076 +두산퓨얼셀2우B,33626L,12,11100,1,2560,29.98,311951,4368,2986300,311951,29.98,7141.73,10.45,10.45,3380735060,10.20,10.20,3380735060 +두산퓨얼셀1우,33626K,13,6510,2,1190,22.37,2337296,39343,13364200,2337296,22.37,5940.82,17.49,17.49,15596859670,17.93,17.93,15596859670 +우리산업홀딩스,072470,14,3820,2,240,6.70,8126368,142562,18887341,8126368,6.70,5700.23,43.03,43.03,32591243636,45.17,45.17,32591243636 +에스퓨얼셀,288620,15,12560,2,1120,9.79,1961035,36896,6979316,1961035,9.79,5315.03,28.10,28.10,26207521395,29.90,29.90,26207521395 +DAISHIN343 K200,434960,16,40895,2,440,1.09,94,2,800000,94,1.09,4700.00,0.01,0.01,3828310,0.01,0.01,3828310 +바른손이앤에이,035620,17,590,1,136,29.96,14520442,311804,74439675,14520442,29.96,4656.91,19.51,19.51,8178449096,18.62,18.62,8178449096 +HANARO 탄소효율그린뉴딜,375760,18,9850,2,120,1.23,10795,241,900000,10795,1.23,4479.25,1.20,1.20,106080590,1.20,1.20,106080590 +한투 인버스 은 선물 ETN,Q570058,19,8570,2,180,2.15,2373,53,1000000,2373,2.15,4477.36,0.24,0.24,20312615,0.24,0.24,20312615 +메리츠 레버리지 구리 선물 ETN(H),Q610028,20,18455,5,-285,-1.52,134,3,1000000,134,-1.52,4466.67,0.01,0.01,2472715,0.01,0.01,2472715 +케이엔알시스템,199430,21,8790,2,1550,21.41,2108293,64161,10872713,2108293,21.41,3285.94,19.39,19.39,18776337390,19.65,19.65,18776337390 +N2 미국 IT TOP5 ETN(H),Q550041,22,47345,2,155,0.33,32,1,700000,32,0.33,3200.00,0.00,0.00,1515150,0.00,0.00,1515150 +삐아,451250,23,12085,2,615,5.36,4416892,146749,10089877,4416892,5.36,3009.83,43.78,43.78,55992028410,45.92,45.92,55992028410 +HANARO 글로벌워터MSCI(합성),424460,24,14355,5,-160,-1.10,1063,37,600000,1063,-1.10,2872.97,0.18,0.18,15260755,0.18,0.18,15260755 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,25,27390,2,810,3.05,3414,125,2000000,3414,3.05,2731.20,0.17,0.17,90855540,0.17,0.17,90855540 +한국화장품제조,003350,26,57000,2,4400,8.37,863512,31925,4532000,863512,8.37,2704.81,19.05,19.05,51588857000,19.97,19.97,51588857000 +TIGER 200동일가중,252000,27,14180,2,195,1.39,3211,125,150000,3211,1.39,2568.80,2.14,2.14,45447875,2.14,2.14,45447875 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,28,7810,5,-5,-0.06,4092,163,1000000,4092,-0.06,2510.43,0.41,0.41,31996030,0.41,0.41,31996030 +KB 레버리지 구리 선물 ETN(H),Q580032,29,18265,5,-505,-2.69,500,20,500000,500,-2.69,2500.00,0.10,0.10,9178630,0.10,0.10,9178630 +범한퓨얼셀,382900,30,19150,2,1250,6.98,1717241,69282,8761000,1717241,6.98,2478.62,19.60,19.60,34333465355,20.46,20.46,34333465355 diff --git a/top30/20250620/top30-vir-20250620-120001.csv b/top30/20250620/top30-vir-20250620-120001.csv new file mode 100644 index 000000000000..67a63b0b338f --- /dev/null +++ b/top30/20250620/top30-vir-20250620-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 S&P500 VIX S/T 선물 ETN E,Q500095,1,21460,2,80,0.37,4751,11,6000000,4751,0.37,9999.99,0.08,0.08,101567960,0.08,0.08,101567960 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,2,8845,2,50,0.57,265,1,1000000,265,0.57,9999.99,0.03,0.03,2335980,0.03,0.03,2335980 +메리츠 미국채30년 ETN(H),Q610037,3,7395,2,10,0.14,1647,8,5000000,1647,0.14,9999.99,0.03,0.03,12179600,0.03,0.03,12179600 +공구우먼,366030,4,4420,2,335,8.20,5004995,33118,22653850,5004995,8.20,9999.99,22.09,22.09,23430358600,23.40,23.40,23430358600 +리더스코스메틱,016100,5,2585,2,265,11.42,2998261,26070,19100894,2998261,11.42,9999.99,15.70,15.70,8154578413,16.52,16.52,8154578413 +한국화장품,123690,6,9250,2,1970,27.06,8437946,77146,16068000,8437946,27.06,9999.99,52.51,52.51,78298964980,52.68,52.68,78298964980 +한투 레버리지 코스닥150선물 ETN,Q570081,7,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +코리아나,027050,8,2900,2,420,16.94,16219805,171925,40000000,16219805,16.94,9434.23,40.55,40.55,47985475313,41.37,41.37,47985475313 +케이엔더블유,105330,9,4800,2,630,15.11,2018366,23990,16060028,2018366,15.11,8413.36,12.57,12.57,9961179138,12.92,12.92,9961179138 +WON 단기국공채액티브,458030,10,53915,2,10,0.02,168,2,732000,168,0.02,8400.00,0.02,0.02,9057720,0.02,0.02,9057720 +닷밀,464580,11,3815,1,880,29.98,3580812,49751,9179743,3580812,29.98,7197.47,39.01,39.01,12905879286,36.85,36.85,12905879286 +두산퓨얼셀2우B,33626L,12,11100,1,2560,29.98,312237,4368,2986300,312237,29.98,7148.28,10.46,10.46,3383909660,10.21,10.21,3383909660 +두산퓨얼셀1우,33626K,13,6500,2,1180,22.18,2359163,39343,13364200,2359163,22.18,5996.40,17.65,17.65,15739869545,18.12,18.12,15739869545 +우리산업홀딩스,072470,14,3825,2,245,6.84,8211530,142562,18887341,8211530,6.84,5759.97,43.48,43.48,32916314466,45.56,45.56,32916314466 +에스퓨얼셀,288620,15,12680,2,1240,10.84,1967600,36896,6979316,1967600,10.84,5332.83,28.19,28.19,26290400815,29.71,29.71,26290400815 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,16,11965,5,-145,-1.20,319,6,3000000,319,-1.20,5316.67,0.01,0.01,3818065,0.01,0.01,3818065 +메리츠 레버리지 구리 선물 ETN(H),Q610028,17,18265,5,-475,-2.53,144,3,1000000,144,-2.53,4800.00,0.01,0.01,2655365,0.01,0.01,2655365 +DAISHIN343 K200,434960,18,40895,2,440,1.09,94,2,800000,94,1.09,4700.00,0.01,0.01,3828310,0.01,0.01,3828310 +바른손이앤에이,035620,19,590,1,136,29.96,14524547,311804,74439675,14524547,29.96,4658.23,19.51,19.51,8180871046,18.63,18.63,8180871046 +HANARO 탄소효율그린뉴딜,375760,20,9845,2,115,1.18,10796,241,900000,10796,1.18,4479.67,1.20,1.20,106090435,1.20,1.20,106090435 +한투 인버스 은 선물 ETN,Q570058,21,8570,2,180,2.15,2373,53,1000000,2373,2.15,4477.36,0.24,0.24,20312615,0.24,0.24,20312615 +케이엔알시스템,199430,22,8630,2,1390,19.20,2240869,64161,10872713,2240869,19.20,3492.57,20.61,20.61,19927559150,21.24,21.24,19927559150 +N2 미국 IT TOP5 ETN(H),Q550041,23,47345,2,155,0.33,32,1,700000,32,0.33,3200.00,0.00,0.00,1515150,0.00,0.00,1515150 +삐아,451250,24,12100,2,630,5.49,4426293,146749,10089877,4426293,5.49,3016.23,43.87,43.87,56105439645,45.96,45.96,56105439645 +HANARO 글로벌워터MSCI(합성),424460,25,14402,5,-113,-0.78,1081,37,600000,1081,-0.78,2921.62,0.18,0.18,15519187,0.18,0.18,15519187 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,26,27390,2,810,3.05,3414,125,2000000,3414,3.05,2731.20,0.17,0.17,90855540,0.17,0.17,90855540 +한국화장품제조,003350,27,57000,2,4400,8.37,865780,31925,4532000,865780,8.37,2711.92,19.10,19.10,51718047700,20.02,20.02,51718047700 +만호제강,001080,28,27750,5,-550,-1.94,2598,98,4150000,2598,-1.94,2651.02,0.06,0.06,71893450,0.06,0.06,71893450 +TIGER 200동일가중,252000,29,14125,2,140,1.00,3235,125,150000,3235,1.00,2588.00,2.16,2.16,45786875,2.16,2.16,45786875 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,30,7810,5,-5,-0.06,4092,163,1000000,4092,-0.06,2510.43,0.41,0.41,31996030,0.41,0.41,31996030 diff --git a/top30/20250620/top30-vir-20250620-121001.csv b/top30/20250620/top30-vir-20250620-121001.csv new file mode 100644 index 000000000000..d90d850c5b1b --- /dev/null +++ b/top30/20250620/top30-vir-20250620-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 S&P500 VIX S/T 선물 ETN E,Q500095,1,21460,2,80,0.37,4751,11,6000000,4751,0.37,9999.99,0.08,0.08,101567960,0.08,0.08,101567960 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,2,8845,2,50,0.57,265,1,1000000,265,0.57,9999.99,0.03,0.03,2335980,0.03,0.03,2335980 +메리츠 미국채30년 ETN(H),Q610037,3,7395,2,10,0.14,1647,8,5000000,1647,0.14,9999.99,0.03,0.03,12179600,0.03,0.03,12179600 +공구우먼,366030,4,4395,2,310,7.59,5015004,33118,22653850,5015004,7.59,9999.99,22.14,22.14,23474433700,23.58,23.58,23474433700 +리더스코스메틱,016100,5,2560,2,240,10.34,3026374,26070,19100894,3026374,10.34,9999.99,15.84,15.84,8226813403,16.82,16.82,8226813403 +한국화장품,123690,6,9220,2,1940,26.65,8526346,77146,16068000,8526346,26.65,9999.99,53.06,53.06,79113307220,53.40,53.40,79113307220 +한투 레버리지 코스닥150선물 ETN,Q570081,7,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +코리아나,027050,8,2885,2,405,16.33,16358671,171925,40000000,16358671,16.33,9515.00,40.90,40.90,48386103838,41.93,41.93,48386103838 +WON 단기국공채액티브,458030,9,53905,3,0,0.00,188,2,732000,188,0.00,9400.00,0.03,0.03,10135820,0.03,0.03,10135820 +케이엔더블유,105330,10,4905,2,735,17.63,2040285,23990,16060028,2040285,17.63,8504.73,12.70,12.70,10067586478,12.78,12.78,10067586478 +닷밀,464580,11,3815,1,880,29.98,3580856,49751,9179743,3580856,29.98,7197.56,39.01,39.01,12906047146,36.85,36.85,12906047146 +두산퓨얼셀2우B,33626L,12,11100,1,2560,29.98,312396,4368,2986300,312396,29.98,7151.92,10.46,10.46,3385674560,10.21,10.21,3385674560 +우리산업홀딩스,072470,13,3870,2,290,8.10,8633281,142562,18887341,8633281,8.10,6055.81,45.71,45.71,34571646096,47.30,47.30,34571646096 +두산퓨얼셀1우,33626K,14,6540,2,1220,22.93,2380332,39343,13364200,2380332,22.93,6050.20,17.81,17.81,15877610785,18.17,18.17,15877610785 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,15,11965,5,-145,-1.20,339,6,3000000,339,-1.20,5650.00,0.01,0.01,4057365,0.01,0.01,4057365 +에스퓨얼셀,288620,16,12630,2,1190,10.40,1976251,36896,6979316,1976251,10.40,5356.27,28.32,28.32,26399398895,29.95,29.95,26399398895 +메리츠 레버리지 구리 선물 ETN(H),Q610028,17,18265,5,-475,-2.53,144,3,1000000,144,-2.53,4800.00,0.01,0.01,2655365,0.01,0.01,2655365 +DAISHIN343 K200,434960,18,40895,2,440,1.09,94,2,800000,94,1.09,4700.00,0.01,0.01,3828310,0.01,0.01,3828310 +바른손이앤에이,035620,19,590,1,136,29.96,14545282,311804,74439675,14545282,29.96,4664.88,19.54,19.54,8193104696,18.65,18.65,8193104696 +HANARO 탄소효율그린뉴딜,375760,20,9845,2,115,1.18,10797,241,900000,10797,1.18,4480.08,1.20,1.20,106100280,1.20,1.20,106100280 +한투 인버스 은 선물 ETN,Q570058,21,8570,2,180,2.15,2373,53,1000000,2373,2.15,4477.36,0.24,0.24,20312615,0.24,0.24,20312615 +KODEX 퀄리티Plus,244660,22,9175,2,100,1.10,215,5,500000,215,1.10,4300.00,0.04,0.04,1972445,0.04,0.04,1972445 +케이엔알시스템,199430,23,8650,2,1410,19.48,2292759,64161,10872713,2292759,19.48,3573.45,21.09,21.09,20374919515,21.66,21.66,20374919515 +N2 미국 IT TOP5 ETN(H),Q550041,24,47345,2,155,0.33,32,1,700000,32,0.33,3200.00,0.00,0.00,1515150,0.00,0.00,1515150 +삐아,451250,25,12060,2,590,5.14,4435282,146749,10089877,4435282,5.14,3022.36,43.96,43.96,56213826970,46.20,46.20,56213826970 +HANARO 글로벌워터MSCI(합성),424460,26,14402,5,-113,-0.78,1081,37,600000,1081,-0.78,2921.62,0.18,0.18,15519187,0.18,0.18,15519187 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,27,27390,2,810,3.05,3414,125,2000000,3414,3.05,2731.20,0.17,0.17,90855540,0.17,0.17,90855540 +한국화장품제조,003350,28,57000,2,4400,8.37,870022,31925,4532000,870022,8.37,2725.21,19.20,19.20,51958669150,20.11,20.11,51958669150 +만호제강,001080,29,27700,5,-600,-2.12,2634,98,4150000,2634,-2.12,2687.76,0.06,0.06,72890650,0.06,0.06,72890650 +TIGER 200동일가중,252000,30,14125,2,140,1.00,3235,125,150000,3235,1.00,2588.00,2.16,2.16,45786875,2.16,2.16,45786875 diff --git a/top30/20250620/top30-vir-20250620-122001.csv b/top30/20250620/top30-vir-20250620-122001.csv new file mode 100644 index 000000000000..e816483ff78e --- /dev/null +++ b/top30/20250620/top30-vir-20250620-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 S&P500 VIX S/T 선물 ETN E,Q500095,1,21460,2,80,0.37,4751,11,6000000,4751,0.37,9999.99,0.08,0.08,101567960,0.08,0.08,101567960 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,2,8845,2,50,0.57,265,1,1000000,265,0.57,9999.99,0.03,0.03,2335980,0.03,0.03,2335980 +메리츠 미국채30년 ETN(H),Q610037,3,7395,2,10,0.14,1647,8,5000000,1647,0.14,9999.99,0.03,0.03,12179600,0.03,0.03,12179600 +공구우먼,366030,4,4400,2,315,7.71,5037532,33118,22653850,5037532,7.71,9999.99,22.24,22.24,23573445065,23.65,23.65,23573445065 +리더스코스메틱,016100,5,2540,2,220,9.48,3084119,26070,19100894,3084119,9.48,9999.99,16.15,16.15,8373132368,17.26,17.26,8373132368 +한국화장품,123690,6,9280,2,2000,27.47,8582253,77146,16068000,8582253,27.47,9999.99,53.41,53.41,79630393445,53.40,53.40,79630393445 +한투 레버리지 코스닥150선물 ETN,Q570081,7,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +코리아나,027050,8,2920,2,440,17.74,16496933,171925,40000000,16496933,17.74,9595.42,41.24,41.24,48787855830,41.77,41.77,48787855830 +WON 단기국공채액티브,458030,9,53905,3,0,0.00,188,2,732000,188,0.00,9400.00,0.03,0.03,10135820,0.03,0.03,10135820 +케이엔더블유,105330,10,4795,2,625,14.99,2079453,23990,16060028,2079453,14.99,8668.00,12.95,12.95,10259082203,13.32,13.32,10259082203 +닷밀,464580,11,3815,1,880,29.98,3583623,49751,9179743,3583623,29.98,7203.12,39.04,39.04,12916603251,36.88,36.88,12916603251 +두산퓨얼셀2우B,33626L,12,11100,1,2560,29.98,312432,4368,2986300,312432,29.98,7152.75,10.46,10.46,3386074160,10.22,10.22,3386074160 +우리산업홀딩스,072470,13,3865,2,285,7.96,8774799,142562,18887341,8774799,7.96,6155.08,46.46,46.46,35122180111,48.11,48.11,35122180111 +두산퓨얼셀1우,33626K,14,6530,2,1210,22.74,2395776,39343,13364200,2395776,22.74,6089.46,17.93,17.93,15978822170,18.31,18.31,15978822170 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,15,11965,5,-145,-1.20,339,6,3000000,339,-1.20,5650.00,0.01,0.01,4057365,0.01,0.01,4057365 +에스퓨얼셀,288620,16,12480,2,1040,9.09,1987787,36896,6979316,1987787,9.09,5387.54,28.48,28.48,26543872405,30.47,30.47,26543872405 +메리츠 레버리지 구리 선물 ETN(H),Q610028,17,18265,5,-475,-2.53,145,3,1000000,145,-2.53,4833.33,0.01,0.01,2673630,0.01,0.01,2673630 +DAISHIN343 K200,434960,18,40895,2,440,1.09,94,2,800000,94,1.09,4700.00,0.01,0.01,3828310,0.01,0.01,3828310 +바른손이앤에이,035620,19,590,1,136,29.96,14545469,311804,74439675,14545469,29.96,4664.94,19.54,19.54,8193215026,18.66,18.66,8193215026 +HANARO 탄소효율그린뉴딜,375760,20,9855,2,125,1.28,10798,241,900000,10798,1.28,4480.50,1.20,1.20,106110135,1.20,1.20,106110135 +한투 인버스 은 선물 ETN,Q570058,21,8570,2,180,2.15,2373,53,1000000,2373,2.15,4477.36,0.24,0.24,20312615,0.24,0.24,20312615 +KODEX 퀄리티Plus,244660,22,9175,2,100,1.10,215,5,500000,215,1.10,4300.00,0.04,0.04,1972445,0.04,0.04,1972445 +케이엔알시스템,199430,23,8820,2,1580,21.82,2413717,64161,10872713,2413717,21.82,3761.97,22.20,22.20,21439956660,22.36,22.36,21439956660 +N2 미국 IT TOP5 ETN(H),Q550041,24,47345,2,155,0.33,32,1,700000,32,0.33,3200.00,0.00,0.00,1515150,0.00,0.00,1515150 +삐아,451250,25,12080,2,610,5.32,4449446,146749,10089877,4449446,5.32,3032.01,44.10,44.10,56384643775,46.26,46.26,56384643775 +HANARO 글로벌워터MSCI(합성),424460,26,14402,5,-113,-0.78,1081,37,600000,1081,-0.78,2921.62,0.18,0.18,15519187,0.18,0.18,15519187 +한국화장품제조,003350,27,57500,2,4900,9.32,881031,31925,4532000,881031,9.32,2759.69,19.44,19.44,52590042600,20.18,20.18,52590042600 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,28,27390,2,810,3.05,3414,125,2000000,3414,3.05,2731.20,0.17,0.17,90855540,0.17,0.17,90855540 +만호제강,001080,29,27700,5,-600,-2.12,2634,98,4150000,2634,-2.12,2687.76,0.06,0.06,72890650,0.06,0.06,72890650 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,30,7810,5,-5,-0.06,4235,163,1000000,4235,-0.06,2598.16,0.42,0.42,33112860,0.42,0.42,33112860 diff --git a/top30/20250620/top30-vir-20250620-123001.csv b/top30/20250620/top30-vir-20250620-123001.csv new file mode 100644 index 000000000000..f49c23209c27 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 S&P500 VIX S/T 선물 ETN E,Q500095,1,21360,5,-20,-0.09,4752,11,6000000,4752,-0.09,9999.99,0.08,0.08,101589320,0.08,0.08,101589320 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,2,8845,2,50,0.57,265,1,1000000,265,0.57,9999.99,0.03,0.03,2335980,0.03,0.03,2335980 +메리츠 미국채30년 ETN(H),Q610037,3,7395,2,10,0.14,1647,8,5000000,1647,0.14,9999.99,0.03,0.03,12179600,0.03,0.03,12179600 +공구우먼,366030,4,4400,2,315,7.71,5048970,33118,22653850,5048970,7.71,9999.99,22.29,22.29,23623812800,23.70,23.70,23623812800 +리더스코스메틱,016100,5,2525,2,205,8.84,3090872,26070,19100894,3090872,8.84,9999.99,16.18,16.18,8390259388,17.40,17.40,8390259388 +한국화장품,123690,6,9250,2,1970,27.06,8629740,77146,16068000,8629740,27.06,9999.99,53.71,53.71,80070649215,53.87,53.87,80070649215 +코리아나,027050,7,2895,2,415,16.73,16768578,171925,40000000,16768578,16.73,9753.43,41.92,41.92,49582550012,42.82,42.82,49582550012 +한투 레버리지 코스닥150선물 ETN,Q570081,8,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +WON 단기국공채액티브,458030,9,53905,3,0,0.00,188,2,732000,188,0.00,9400.00,0.03,0.03,10135820,0.03,0.03,10135820 +케이엔더블유,105330,10,4785,2,615,14.75,2089365,23990,16060028,2089365,14.75,8709.32,13.01,13.01,10306426858,13.41,13.41,10306426858 +닷밀,464580,11,3815,1,880,29.98,3585023,49751,9179743,3585023,29.98,7205.93,39.05,39.05,12921944251,36.90,36.90,12921944251 +두산퓨얼셀2우B,33626L,12,11100,1,2560,29.98,312454,4368,2986300,312454,29.98,7153.25,10.46,10.46,3386318360,10.22,10.22,3386318360 +우리산업홀딩스,072470,13,3880,2,300,8.38,8832708,142562,18887341,8832708,8.38,6195.70,46.77,46.77,35346171913,48.23,48.23,35346171913 +두산퓨얼셀1우,33626K,14,6600,2,1280,24.06,2413742,39343,13364200,2413742,24.06,6135.12,18.06,18.06,16096110825,18.25,18.25,16096110825 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,15,11965,5,-145,-1.20,339,6,3000000,339,-1.20,5650.00,0.01,0.01,4057365,0.01,0.01,4057365 +에스퓨얼셀,288620,16,12600,2,1160,10.14,1996446,36896,6979316,1996446,10.14,5411.01,28.61,28.61,26651901825,30.31,30.31,26651901825 +메리츠 레버리지 구리 선물 ETN(H),Q610028,17,18265,5,-475,-2.53,146,3,1000000,146,-2.53,4866.67,0.01,0.01,2691895,0.01,0.01,2691895 +DAISHIN343 K200,434960,18,40895,2,440,1.09,94,2,800000,94,1.09,4700.00,0.01,0.01,3828310,0.01,0.01,3828310 +바른손이앤에이,035620,19,590,1,136,29.96,14550519,311804,74439675,14550519,29.96,4666.56,19.55,19.55,8196194526,18.66,18.66,8196194526 +HANARO 탄소효율그린뉴딜,375760,20,9860,2,130,1.34,10799,241,900000,10799,1.34,4480.91,1.20,1.20,106119995,1.20,1.20,106119995 +한투 인버스 은 선물 ETN,Q570058,21,8570,2,180,2.15,2373,53,1000000,2373,2.15,4477.36,0.24,0.24,20312615,0.24,0.24,20312615 +KODEX 퀄리티Plus,244660,22,9185,2,110,1.21,221,5,500000,221,1.21,4420.00,0.04,0.04,2027555,0.04,0.04,2027555 +케이엔알시스템,199430,23,8880,2,1640,22.65,2471815,64161,10872713,2471815,22.65,3852.52,22.73,22.73,21953274070,22.74,22.74,21953274070 +N2 미국 IT TOP5 ETN(H),Q550041,24,47345,2,155,0.33,32,1,700000,32,0.33,3200.00,0.00,0.00,1515150,0.00,0.00,1515150 +삐아,451250,25,11970,2,500,4.36,4480879,146749,10089877,4480879,4.36,3053.43,44.41,44.41,56762273565,47.00,47.00,56762273565 +HANARO 글로벌워터MSCI(합성),424460,26,14402,5,-113,-0.78,1081,37,600000,1081,-0.78,2921.62,0.18,0.18,15519187,0.18,0.18,15519187 +한국화장품제조,003350,27,57900,2,5300,10.08,896391,31925,4532000,896391,10.08,2807.80,19.78,19.78,53480356250,20.38,20.38,53480356250 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,28,27390,2,810,3.05,3414,125,2000000,3414,3.05,2731.20,0.17,0.17,90855540,0.17,0.17,90855540 +만호제강,001080,29,27700,5,-600,-2.12,2634,98,4150000,2634,-2.12,2687.76,0.06,0.06,72890650,0.06,0.06,72890650 +씨큐브,101240,30,4870,2,180,3.84,578944,22261,10340947,578944,3.84,2600.71,5.60,5.60,2858415932,5.68,5.68,2858415932 diff --git a/top30/20250620/top30-vir-20250620-124001.csv b/top30/20250620/top30-vir-20250620-124001.csv new file mode 100644 index 000000000000..729296e619bb --- /dev/null +++ b/top30/20250620/top30-vir-20250620-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 S&P500 VIX S/T 선물 ETN E,Q500095,1,21360,5,-20,-0.09,4752,11,6000000,4752,-0.09,9999.99,0.08,0.08,101589320,0.08,0.08,101589320 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,2,8845,2,50,0.57,265,1,1000000,265,0.57,9999.99,0.03,0.03,2335980,0.03,0.03,2335980 +메리츠 미국채30년 ETN(H),Q610037,3,7395,2,10,0.14,1647,8,5000000,1647,0.14,9999.99,0.03,0.03,12179600,0.03,0.03,12179600 +공구우먼,366030,4,4425,2,340,8.32,5069510,33118,22653850,5069510,8.32,9999.99,22.38,22.38,23714308020,23.66,23.66,23714308020 +리더스코스메틱,016100,5,2535,2,215,9.27,3103240,26070,19100894,3103240,9.27,9999.99,16.25,16.25,8421489066,17.39,17.39,8421489066 +한국화장품,123690,6,9220,2,1940,26.65,8681979,77146,16068000,8681979,26.65,9999.99,54.03,54.03,80552764350,54.37,54.37,80552764350 +코리아나,027050,7,2930,2,450,18.15,16877848,171925,40000000,16877848,18.15,9816.98,42.19,42.19,49902592572,42.58,42.58,49902592572 +한투 레버리지 코스닥150선물 ETN,Q570081,8,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,9,11930,5,-180,-1.49,575,6,3000000,575,-1.49,9583.33,0.02,0.02,6872845,0.02,0.02,6872845 +WON 단기국공채액티브,458030,10,53905,3,0,0.00,188,2,732000,188,0.00,9400.00,0.03,0.03,10135820,0.03,0.03,10135820 +케이엔더블유,105330,11,4730,2,560,13.43,2102142,23990,16060028,2102142,13.43,8762.58,13.09,13.09,10367073143,13.65,13.65,10367073143 +닷밀,464580,12,3815,1,880,29.98,3586536,49751,9179743,3586536,29.98,7208.97,39.07,39.07,12927716346,36.91,36.91,12927716346 +두산퓨얼셀2우B,33626L,13,11100,1,2560,29.98,312731,4368,2986300,312731,29.98,7159.59,10.47,10.47,3389393060,10.23,10.23,3389393060 +우리산업홀딩스,072470,14,3795,2,215,6.01,8908148,142562,18887341,8908148,6.01,6248.61,47.16,47.16,35636900427,49.72,49.72,35636900427 +두산퓨얼셀1우,33626K,15,6600,2,1280,24.06,2451084,39343,13364200,2451084,24.06,6230.04,18.34,18.34,16343837450,18.53,18.53,16343837450 +에스퓨얼셀,288620,16,12560,2,1120,9.79,2001372,36896,6979316,2001372,9.79,5424.36,28.68,28.68,26713892565,30.47,30.47,26713892565 +메리츠 레버리지 구리 선물 ETN(H),Q610028,17,18265,5,-475,-2.53,146,3,1000000,146,-2.53,4866.67,0.01,0.01,2691895,0.01,0.01,2691895 +DAISHIN343 K200,434960,18,40990,2,535,1.32,95,2,800000,95,1.32,4750.00,0.01,0.01,3869300,0.01,0.01,3869300 +바른손이앤에이,035620,19,590,1,136,29.96,14602377,311804,74439675,14602377,29.96,4683.19,19.62,19.62,8226790746,18.73,18.73,8226790746 +HANARO 탄소효율그린뉴딜,375760,20,9870,2,140,1.44,10800,241,900000,10800,1.44,4481.33,1.20,1.20,106129865,1.19,1.19,106129865 +한투 인버스 은 선물 ETN,Q570058,21,8570,2,180,2.15,2373,53,1000000,2373,2.15,4477.36,0.24,0.24,20312615,0.24,0.24,20312615 +KODEX 퀄리티Plus,244660,22,9185,2,110,1.21,221,5,500000,221,1.21,4420.00,0.04,0.04,2027555,0.04,0.04,2027555 +케이엔알시스템,199430,23,8740,2,1500,20.72,2529048,64161,10872713,2529048,20.72,3941.72,23.26,23.26,22452938340,23.63,23.63,22452938340 +N2 미국 IT TOP5 ETN(H),Q550041,24,47345,2,155,0.33,32,1,700000,32,0.33,3200.00,0.00,0.00,1515150,0.00,0.00,1515150 +삐아,451250,25,12020,2,550,4.80,4495604,146749,10089877,4495604,4.80,3063.46,44.56,44.56,56939214905,46.95,46.95,56939214905 +HANARO 글로벌워터MSCI(합성),424460,26,14360,5,-155,-1.07,1086,37,600000,1086,-1.07,2935.14,0.18,0.18,15590987,0.18,0.18,15590987 +한국화장품제조,003350,27,57800,2,5200,9.89,902388,31925,4532000,902388,9.89,2826.59,19.91,19.91,53826555600,20.55,20.55,53826555600 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,28,27390,2,810,3.05,3414,125,2000000,3414,3.05,2731.20,0.17,0.17,90855540,0.17,0.17,90855540 +만호제강,001080,29,27700,5,-600,-2.12,2634,98,4150000,2634,-2.12,2687.76,0.06,0.06,72890650,0.06,0.06,72890650 +씨큐브,101240,30,4880,2,190,4.05,583217,22261,10340947,583217,4.05,2619.90,5.64,5.64,2879248847,5.71,5.71,2879248847 diff --git a/top30/20250620/top30-vir-20250620-125001.csv b/top30/20250620/top30-vir-20250620-125001.csv new file mode 100644 index 000000000000..c6c9a903bc5d --- /dev/null +++ b/top30/20250620/top30-vir-20250620-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 S&P500 VIX S/T 선물 ETN E,Q500095,1,21360,5,-20,-0.09,4752,11,6000000,4752,-0.09,9999.99,0.08,0.08,101589320,0.08,0.08,101589320 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,2,8845,2,50,0.57,265,1,1000000,265,0.57,9999.99,0.03,0.03,2335980,0.03,0.03,2335980 +메리츠 미국채30년 ETN(H),Q610037,3,7390,2,5,0.07,1812,8,5000000,1812,0.07,9999.99,0.04,0.04,13398950,0.04,0.04,13398950 +WON 단기국공채액티브,458030,4,53915,2,10,0.02,371,2,732000,371,0.02,9999.99,0.05,0.05,20002265,0.05,0.05,20002265 +공구우먼,366030,5,4410,2,325,7.96,5081221,33118,22653850,5081221,7.96,9999.99,22.43,22.43,23766088640,23.79,23.79,23766088640 +리더스코스메틱,016100,6,2515,2,195,8.41,3122444,26070,19100894,3122444,8.41,9999.99,16.35,16.35,8469765571,17.63,17.63,8469765571 +한국화장품,123690,7,9210,2,1930,26.51,8835441,77146,16068000,8835441,26.51,9999.99,54.99,54.99,81961351280,55.38,55.38,81961351280 +코리아나,027050,8,2905,2,425,17.14,16983416,171925,40000000,16983416,17.14,9878.39,42.46,42.46,50208518598,43.21,43.21,50208518598 +한투 레버리지 코스닥150선물 ETN,Q570081,9,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,10,11930,5,-180,-1.49,575,6,3000000,575,-1.49,9583.33,0.02,0.02,6872845,0.02,0.02,6872845 +케이엔더블유,105330,11,4730,2,560,13.43,2110205,23990,16060028,2110205,13.43,8796.19,13.14,13.14,10405128423,13.70,13.70,10405128423 +닷밀,464580,12,3815,1,880,29.98,3586538,49751,9179743,3586538,29.98,7208.98,39.07,39.07,12927723976,36.91,36.91,12927723976 +두산퓨얼셀2우B,33626L,13,11100,1,2560,29.98,312756,4368,2986300,312756,29.98,7160.16,10.47,10.47,3389670560,10.23,10.23,3389670560 +두산퓨얼셀1우,33626K,14,6640,2,1320,24.81,2488028,39343,13364200,2488028,24.81,6323.94,18.62,18.62,16588284140,18.69,18.69,16588284140 +우리산업홀딩스,072470,15,3810,2,230,6.42,8984971,142562,18887341,8984971,6.42,6302.50,47.57,47.57,35933070532,49.93,49.93,35933070532 +에스퓨얼셀,288620,16,12760,2,1320,11.54,2025776,36896,6979316,2025776,11.54,5490.50,29.03,29.03,27025014270,30.35,30.35,27025014270 +메리츠 레버리지 구리 선물 ETN(H),Q610028,17,18265,5,-475,-2.53,146,3,1000000,146,-2.53,4866.67,0.01,0.01,2691895,0.01,0.01,2691895 +DAISHIN343 K200,434960,18,40990,2,535,1.32,95,2,800000,95,1.32,4750.00,0.01,0.01,3869300,0.01,0.01,3869300 +바른손이앤에이,035620,19,590,1,136,29.96,14602859,311804,74439675,14602859,29.96,4683.35,19.62,19.62,8227075126,18.73,18.73,8227075126 +HANARO 탄소효율그린뉴딜,375760,20,9865,2,135,1.39,10803,241,900000,10803,1.39,4482.57,1.20,1.20,106159465,1.20,1.20,106159465 +한투 인버스 은 선물 ETN,Q570058,21,8570,2,180,2.15,2373,53,1000000,2373,2.15,4477.36,0.24,0.24,20312615,0.24,0.24,20312615 +KODEX 퀄리티Plus,244660,22,9185,2,110,1.21,221,5,500000,221,1.21,4420.00,0.04,0.04,2027555,0.04,0.04,2027555 +케이엔알시스템,199430,23,8740,2,1500,20.72,2551770,64161,10872713,2551770,20.72,3977.14,23.47,23.47,22650670230,23.84,23.84,22650670230 +N2 미국 IT TOP5 ETN(H),Q550041,24,47345,2,155,0.33,32,1,700000,32,0.33,3200.00,0.00,0.00,1515150,0.00,0.00,1515150 +삐아,451250,25,11980,2,510,4.45,4521715,146749,10089877,4521715,4.45,3081.26,44.81,44.81,57252111850,47.36,47.36,57252111850 +HANARO 글로벌워터MSCI(합성),424460,26,14360,5,-155,-1.07,1086,37,600000,1086,-1.07,2935.14,0.18,0.18,15590987,0.18,0.18,15590987 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,27,12745,5,-195,-1.51,115,4,1000000,115,-1.51,2875.00,0.01,0.01,1466310,0.01,0.01,1466310 +한국화장품제조,003350,28,57600,2,5000,9.51,913093,31925,4532000,913093,9.51,2860.12,20.15,20.15,54443478100,20.86,20.86,54443478100 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,29,27390,2,810,3.05,3414,125,2000000,3414,3.05,2731.20,0.17,0.17,90855540,0.17,0.17,90855540 +만호제강,001080,30,27750,5,-550,-1.94,2640,98,4150000,2640,-1.94,2693.88,0.06,0.06,73057150,0.06,0.06,73057150 diff --git a/top30/20250620/top30-vir-20250620-130000.csv b/top30/20250620/top30-vir-20250620-130000.csv new file mode 100644 index 000000000000..3460028c27e8 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 S&P500 VIX S/T 선물 ETN E,Q500095,1,21320,5,-60,-0.28,4754,11,6000000,4754,-0.28,9999.99,0.08,0.08,101631905,0.08,0.08,101631905 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,2,8845,2,50,0.57,265,1,1000000,265,0.57,9999.99,0.03,0.03,2335980,0.03,0.03,2335980 +메리츠 미국채30년 ETN(H),Q610037,3,7390,2,5,0.07,1812,8,5000000,1812,0.07,9999.99,0.04,0.04,13398950,0.04,0.04,13398950 +WON 단기국공채액티브,458030,4,53915,2,10,0.02,371,2,732000,371,0.02,9999.99,0.05,0.05,20002265,0.05,0.05,20002265 +공구우먼,366030,5,4415,2,330,8.08,5094517,33118,22653850,5094517,8.08,9999.99,22.49,22.49,23824661725,23.82,23.82,23824661725 +리더스코스메틱,016100,6,2510,2,190,8.19,3135199,26070,19100894,3135199,8.19,9999.99,16.41,16.41,8501743926,17.73,17.73,8501743926 +한국화장품,123690,7,9120,2,1840,25.27,8919727,77146,16068000,8919727,25.27,9999.99,55.51,55.51,82733058190,56.46,56.46,82733058190 +코리아나,027050,8,2885,2,405,16.33,17060851,171925,40000000,17060851,16.33,9923.43,42.65,42.65,50432216540,43.70,43.70,50432216540 +한투 레버리지 코스닥150선물 ETN,Q570081,9,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,10,11930,5,-180,-1.49,575,6,3000000,575,-1.49,9583.33,0.02,0.02,6872845,0.02,0.02,6872845 +케이엔더블유,105330,11,4745,2,575,13.79,2114921,23990,16060028,2114921,13.79,8815.84,13.17,13.17,10427421058,13.68,13.68,10427421058 +닷밀,464580,12,3815,1,880,29.98,3587191,49751,9179743,3587191,29.98,7210.29,39.08,39.08,12930215171,36.92,36.92,12930215171 +두산퓨얼셀2우B,33626L,13,11100,1,2560,29.98,312763,4368,2986300,312763,29.98,7160.32,10.47,10.47,3389748260,10.23,10.23,3389748260 +두산퓨얼셀1우,33626K,14,6660,2,1340,25.19,2538101,39343,13364200,2538101,25.19,6451.21,18.99,18.99,16920514920,19.01,19.01,16920514920 +우리산업홀딩스,072470,15,3795,2,215,6.01,9044182,142562,18887341,9044182,6.01,6344.03,47.88,47.88,36158312646,50.45,50.45,36158312646 +에스퓨얼셀,288620,16,12730,2,1290,11.28,2064212,36896,6979316,2064212,11.28,5594.68,29.58,29.58,27519514190,30.97,30.97,27519514190 +메리츠 레버리지 구리 선물 ETN(H),Q610028,17,18260,5,-480,-2.56,147,3,1000000,147,-2.56,4900.00,0.01,0.01,2710155,0.01,0.01,2710155 +DAISHIN343 K200,434960,18,40990,2,535,1.32,95,2,800000,95,1.32,4750.00,0.01,0.01,3869300,0.01,0.01,3869300 +바른손이앤에이,035620,19,590,1,136,29.96,14648412,311804,74439675,14648412,29.96,4697.96,19.68,19.68,8253951396,18.79,18.79,8253951396 +HANARO 탄소효율그린뉴딜,375760,20,9865,2,135,1.39,10804,241,900000,10804,1.39,4482.99,1.20,1.20,106169330,1.20,1.20,106169330 +한투 인버스 은 선물 ETN,Q570058,21,8570,2,180,2.15,2373,53,1000000,2373,2.15,4477.36,0.24,0.24,20312615,0.24,0.24,20312615 +KODEX 퀄리티Plus,244660,22,9185,2,110,1.21,221,5,500000,221,1.21,4420.00,0.04,0.04,2027555,0.04,0.04,2027555 +케이엔알시스템,199430,23,8590,2,1350,18.65,2609404,64161,10872713,2609404,18.65,4066.96,24.00,24.00,23147199435,24.78,24.78,23147199435 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,24,12780,5,-160,-1.24,136,4,1000000,136,-1.24,3400.00,0.01,0.01,1734690,0.01,0.01,1734690 +N2 미국 IT TOP5 ETN(H),Q550041,25,47345,2,155,0.33,32,1,700000,32,0.33,3200.00,0.00,0.00,1515150,0.00,0.00,1515150 +삐아,451250,26,11980,2,510,4.45,4536154,146749,10089877,4536154,4.45,3091.10,44.96,44.96,57424881100,47.51,47.51,57424881100 +HANARO 글로벌워터MSCI(합성),424460,27,14360,5,-155,-1.07,1086,37,600000,1086,-1.07,2935.14,0.18,0.18,15590987,0.18,0.18,15590987 +한국화장품제조,003350,28,57300,2,4700,8.94,919286,31925,4532000,919286,8.94,2879.52,20.28,20.28,54798589250,21.10,21.10,54798589250 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,29,27390,2,810,3.05,3414,125,2000000,3414,3.05,2731.20,0.17,0.17,90855540,0.17,0.17,90855540 +만호제강,001080,30,27750,5,-550,-1.94,2640,98,4150000,2640,-1.94,2693.88,0.06,0.06,73057150,0.06,0.06,73057150 diff --git a/top30/20250620/top30-vir-20250620-131000.csv b/top30/20250620/top30-vir-20250620-131000.csv new file mode 100644 index 000000000000..e29b8970cd6f --- /dev/null +++ b/top30/20250620/top30-vir-20250620-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 S&P500 VIX S/T 선물 ETN E,Q500095,1,21320,5,-60,-0.28,4754,11,6000000,4754,-0.28,9999.99,0.08,0.08,101631905,0.08,0.08,101631905 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,2,8845,2,50,0.57,265,1,1000000,265,0.57,9999.99,0.03,0.03,2335980,0.03,0.03,2335980 +메리츠 미국채30년 ETN(H),Q610037,3,7390,2,5,0.07,1812,8,5000000,1812,0.07,9999.99,0.04,0.04,13398950,0.04,0.04,13398950 +WON 단기국공채액티브,458030,4,53915,2,10,0.02,371,2,732000,371,0.02,9999.99,0.05,0.05,20002265,0.05,0.05,20002265 +공구우먼,366030,5,4420,2,335,8.20,5097394,33118,22653850,5097394,8.20,9999.99,22.50,22.50,23837377155,23.81,23.81,23837377155 +리더스코스메틱,016100,6,2510,2,190,8.19,3148093,26070,19100894,3148093,8.19,9999.99,16.48,16.48,8533949026,17.80,17.80,8533949026 +한국화장품,123690,7,9240,2,1960,26.92,9130624,77146,16068000,9130624,26.92,9999.99,56.82,56.82,84658540655,57.02,57.02,84658540655 +KB 레버리지 구리 선물 ETN(H),Q580032,8,18150,5,-620,-3.30,2101,20,500000,2101,-3.30,9999.99,0.42,0.42,38236780,0.42,0.42,38236780 +코리아나,027050,9,2900,2,420,16.94,17161150,171925,40000000,17161150,16.94,9981.76,42.90,42.90,50723287090,43.73,43.73,50723287090 +한투 레버리지 코스닥150선물 ETN,Q570081,10,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,11,11930,5,-180,-1.49,575,6,3000000,575,-1.49,9583.33,0.02,0.02,6872845,0.02,0.02,6872845 +케이엔더블유,105330,12,4640,2,470,11.27,2130447,23990,16060028,2130447,11.27,8880.56,13.27,13.27,10499837483,14.09,14.09,10499837483 +닷밀,464580,13,3815,1,880,29.98,3587194,49751,9179743,3587194,29.98,7210.29,39.08,39.08,12930226616,36.92,36.92,12930226616 +두산퓨얼셀2우B,33626L,14,11100,1,2560,29.98,313029,4368,2986300,313029,29.98,7166.41,10.48,10.48,3392700860,10.24,10.24,3392700860 +두산퓨얼셀1우,33626K,15,6610,2,1290,24.25,2564171,39343,13364200,2564171,24.25,6517.48,19.19,19.19,17092759925,19.35,19.35,17092759925 +우리산업홀딩스,072470,16,3790,2,210,5.87,9095543,142562,18887341,9095543,5.87,6380.06,48.16,48.16,36352677816,50.78,50.78,36352677816 +에스퓨얼셀,288620,17,12700,2,1260,11.01,2075188,36896,6979316,2075188,11.01,5624.43,29.73,29.73,27658193330,31.20,31.20,27658193330 +메리츠 레버리지 구리 선물 ETN(H),Q610028,18,18230,5,-510,-2.72,148,3,1000000,148,-2.72,4933.33,0.01,0.01,2728385,0.01,0.01,2728385 +DAISHIN343 K200,434960,19,40990,2,535,1.32,95,2,800000,95,1.32,4750.00,0.01,0.01,3869300,0.01,0.01,3869300 +바른손이앤에이,035620,20,590,1,136,29.96,14648639,311804,74439675,14648639,29.96,4698.03,19.68,19.68,8254085326,18.79,18.79,8254085326 +HANARO 탄소효율그린뉴딜,375760,21,9870,2,140,1.44,10849,241,900000,10849,1.44,4501.66,1.21,1.21,106612935,1.20,1.20,106612935 +한투 인버스 은 선물 ETN,Q570058,22,8570,2,180,2.15,2373,53,1000000,2373,2.15,4477.36,0.24,0.24,20312615,0.24,0.24,20312615 +KODEX 퀄리티Plus,244660,23,9185,2,110,1.21,221,5,500000,221,1.21,4420.00,0.04,0.04,2027555,0.04,0.04,2027555 +케이엔알시스템,199430,24,8720,2,1480,20.44,2651981,64161,10872713,2651981,20.44,4133.32,24.39,24.39,23517956340,24.81,24.81,23517956340 +HANARO Fn5G산업,367740,25,13720,2,200,1.48,1175,33,450000,1175,1.48,3560.61,0.26,0.26,16107080,0.26,0.26,16107080 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,26,12780,5,-160,-1.24,136,4,1000000,136,-1.24,3400.00,0.01,0.01,1734690,0.01,0.01,1734690 +N2 미국 IT TOP5 ETN(H),Q550041,27,47345,2,155,0.33,32,1,700000,32,0.33,3200.00,0.00,0.00,1515150,0.00,0.00,1515150 +삐아,451250,28,11900,2,430,3.75,4566421,146749,10089877,4566421,3.75,3111.72,45.26,45.26,57785528530,48.13,48.13,57785528530 +BNK 주주가치액티브,445690,29,16685,2,70,0.42,303,10,1100000,303,0.42,3030.00,0.03,0.03,5039380,0.03,0.03,5039380 +HANARO 글로벌워터MSCI(합성),424460,30,14360,5,-155,-1.07,1086,37,600000,1086,-1.07,2935.14,0.18,0.18,15590987,0.18,0.18,15590987 diff --git a/top30/20250620/top30-vir-20250620-132000.csv b/top30/20250620/top30-vir-20250620-132000.csv new file mode 100644 index 000000000000..d585ad8ef63d --- /dev/null +++ b/top30/20250620/top30-vir-20250620-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,1,8765,5,-30,-0.34,528,1,1000000,528,-0.34,9999.99,0.05,0.05,4641175,0.05,0.05,4641175 +신한 S&P500 VIX S/T 선물 ETN E,Q500095,2,21320,5,-60,-0.28,4754,11,6000000,4754,-0.28,9999.99,0.08,0.08,101631905,0.08,0.08,101631905 +메리츠 미국채30년 ETN(H),Q610037,3,7390,2,5,0.07,1812,8,5000000,1812,0.07,9999.99,0.04,0.04,13398950,0.04,0.04,13398950 +WON 단기국공채액티브,458030,4,53915,2,10,0.02,450,2,732000,450,0.02,9999.99,0.06,0.06,24261550,0.06,0.06,24261550 +공구우먼,366030,5,4425,2,340,8.32,5104852,33118,22653850,5104852,8.32,9999.99,22.53,22.53,23870327570,23.81,23.81,23870327570 +리더스코스메틱,016100,6,2530,2,210,9.05,3159528,26070,19100894,3159528,9.05,9999.99,16.54,16.54,8562700831,17.72,17.72,8562700831 +한국화장품,123690,7,9390,2,2110,28.98,9345412,77146,16068000,9345412,28.98,9999.99,58.16,58.16,86666076730,57.44,57.44,86666076730 +KB 레버리지 구리 선물 ETN(H),Q580032,8,18150,5,-620,-3.30,2101,20,500000,2101,-3.30,9999.99,0.42,0.42,38236780,0.42,0.42,38236780 +코리아나,027050,9,2950,2,470,18.95,17367684,171925,40000000,17367684,18.95,9999.99,43.42,43.42,51328907860,43.50,43.50,51328907860 +한투 레버리지 코스닥150선물 ETN,Q570081,10,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,11,11930,5,-180,-1.49,575,6,3000000,575,-1.49,9583.33,0.02,0.02,6872845,0.02,0.02,6872845 +케이엔더블유,105330,12,4610,2,440,10.55,2159278,23990,16060028,2159278,10.55,9000.74,13.45,13.45,10632273088,14.36,14.36,10632273088 +닷밀,464580,13,3815,1,880,29.98,3587309,49751,9179743,3587309,29.98,7210.53,39.08,39.08,12930665341,36.92,36.92,12930665341 +두산퓨얼셀2우B,33626L,14,11100,1,2560,29.98,313159,4368,2986300,313159,29.98,7169.39,10.49,10.49,3394143860,10.24,10.24,3394143860 +두산퓨얼셀1우,33626K,15,6535,2,1215,22.84,2601092,39343,13364200,2601092,22.84,6611.32,19.46,19.46,17335062995,19.85,19.85,17335062995 +우리산업홀딩스,072470,16,3805,2,225,6.28,9196145,142562,18887341,9196145,6.28,6450.63,48.69,48.69,36738663273,51.12,51.12,36738663273 +에스퓨얼셀,288620,17,12530,2,1090,9.53,2084480,36896,6979316,2084480,9.53,5649.61,29.87,29.87,27774990100,31.76,31.76,27774990100 +메리츠 레버리지 구리 선물 ETN(H),Q610028,18,18230,5,-510,-2.72,148,3,1000000,148,-2.72,4933.33,0.01,0.01,2728385,0.01,0.01,2728385 +DAISHIN343 K200,434960,19,40990,2,535,1.32,95,2,800000,95,1.32,4750.00,0.01,0.01,3869300,0.01,0.01,3869300 +바른손이앤에이,035620,20,590,1,136,29.96,14649689,311804,74439675,14649689,29.96,4698.36,19.68,19.68,8254704826,18.80,18.80,8254704826 +HANARO 탄소효율그린뉴딜,375760,21,9875,2,145,1.49,10850,241,900000,10850,1.49,4502.07,1.21,1.21,106622810,1.20,1.20,106622810 +한투 인버스 은 선물 ETN,Q570058,22,8570,2,180,2.15,2373,53,1000000,2373,2.15,4477.36,0.24,0.24,20312615,0.24,0.24,20312615 +KODEX 퀄리티Plus,244660,23,9185,2,110,1.21,221,5,500000,221,1.21,4420.00,0.04,0.04,2027555,0.04,0.04,2027555 +케이엔알시스템,199430,24,8630,2,1390,19.20,2680209,64161,10872713,2680209,19.20,4177.32,24.65,24.65,23761452600,25.32,25.32,23761452600 +HANARO Fn5G산업,367740,25,13720,2,200,1.48,1175,33,450000,1175,1.48,3560.61,0.26,0.26,16107080,0.26,0.26,16107080 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,26,12780,5,-160,-1.24,136,4,1000000,136,-1.24,3400.00,0.01,0.01,1734690,0.01,0.01,1734690 +N2 미국 IT TOP5 ETN(H),Q550041,27,47345,2,155,0.33,32,1,700000,32,0.33,3200.00,0.00,0.00,1515150,0.00,0.00,1515150 +삐아,451250,28,12050,2,580,5.06,4587579,146749,10089877,4587579,5.06,3126.14,45.47,45.47,58040063725,47.74,47.74,58040063725 +BNK 주주가치액티브,445690,29,16685,2,70,0.42,303,10,1100000,303,0.42,3030.00,0.03,0.03,5039380,0.03,0.03,5039380 +HANARO 글로벌워터MSCI(합성),424460,30,14360,5,-155,-1.07,1086,37,600000,1086,-1.07,2935.14,0.18,0.18,15590987,0.18,0.18,15590987 diff --git a/top30/20250620/top30-vir-20250620-133001.csv b/top30/20250620/top30-vir-20250620-133001.csv new file mode 100644 index 000000000000..5b7ccda57d3c --- /dev/null +++ b/top30/20250620/top30-vir-20250620-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,1,8765,5,-30,-0.34,528,1,1000000,528,-0.34,9999.99,0.05,0.05,4641175,0.05,0.05,4641175 +신한 S&P500 VIX S/T 선물 ETN E,Q500095,2,21320,5,-60,-0.28,4754,11,6000000,4754,-0.28,9999.99,0.08,0.08,101631905,0.08,0.08,101631905 +WON 단기국공채액티브,458030,3,53915,2,10,0.02,617,2,732000,617,0.02,9999.99,0.08,0.08,33265355,0.08,0.08,33265355 +메리츠 미국채30년 ETN(H),Q610037,4,7390,2,5,0.07,1812,8,5000000,1812,0.07,9999.99,0.04,0.04,13398950,0.04,0.04,13398950 +공구우먼,366030,5,4440,2,355,8.69,5116460,33118,22653850,5116460,8.69,9999.99,22.59,22.59,23921694378,23.78,23.78,23921694378 +한국화장품,123690,6,9430,2,2150,29.53,9587939,77146,16068000,9587939,29.53,9999.99,59.67,59.67,88946850630,58.70,58.70,88946850630 +리더스코스메틱,016100,7,2545,2,225,9.70,3181706,26070,19100894,3181706,9.70,9999.99,16.66,16.66,8618789311,17.73,17.73,8618789311 +KB 레버리지 구리 선물 ETN(H),Q580032,8,18150,5,-620,-3.30,2101,20,500000,2101,-3.30,9999.99,0.42,0.42,38236780,0.42,0.42,38236780 +코리아나,027050,9,3000,2,520,20.97,17795758,171925,40000000,17795758,20.97,9999.99,44.49,44.49,52599003634,43.83,43.83,52599003634 +한투 레버리지 코스닥150선물 ETN,Q570081,10,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,11,11930,5,-180,-1.49,575,6,3000000,575,-1.49,9583.33,0.02,0.02,6872845,0.02,0.02,6872845 +케이엔더블유,105330,12,4545,2,375,8.99,2172811,23990,16060028,2172811,8.99,9057.15,13.53,13.53,10694180103,14.65,14.65,10694180103 +닷밀,464580,13,3815,1,880,29.98,3587342,49751,9179743,3587342,29.98,7210.59,39.08,39.08,12930791236,36.92,36.92,12930791236 +두산퓨얼셀2우B,33626L,14,11100,1,2560,29.98,313190,4368,2986300,313190,29.98,7170.10,10.49,10.49,3394487960,10.24,10.24,3394487960 +두산퓨얼셀1우,33626K,15,6520,2,1200,22.56,2617079,39343,13364200,2617079,22.56,6651.96,19.58,19.58,17439423870,20.01,20.01,17439423870 +우리산업홀딩스,072470,16,3815,2,235,6.56,9296444,142562,18887341,9296444,6.56,6520.98,49.22,49.22,37124687620,51.52,51.52,37124687620 +에스퓨얼셀,288620,17,12510,2,1070,9.35,2094074,36896,6979316,2094074,9.35,5675.61,30.00,30.00,27894741170,31.95,31.95,27894741170 +메리츠 레버리지 구리 선물 ETN(H),Q610028,18,18230,5,-510,-2.72,148,3,1000000,148,-2.72,4933.33,0.01,0.01,2728385,0.01,0.01,2728385 +DAISHIN343 K200,434960,19,40990,2,535,1.32,95,2,800000,95,1.32,4750.00,0.01,0.01,3869300,0.01,0.01,3869300 +바른손이앤에이,035620,20,590,1,136,29.96,14649716,311804,74439675,14649716,29.96,4698.37,19.68,19.68,8254720756,18.80,18.80,8254720756 +HANARO 탄소효율그린뉴딜,375760,21,9880,2,150,1.54,10851,241,900000,10851,1.54,4502.49,1.21,1.21,106632690,1.20,1.20,106632690 +한투 인버스 은 선물 ETN,Q570058,22,8570,2,180,2.15,2373,53,1000000,2373,2.15,4477.36,0.24,0.24,20312615,0.24,0.24,20312615 +KODEX 퀄리티Plus,244660,23,9185,2,110,1.21,221,5,500000,221,1.21,4420.00,0.04,0.04,2027555,0.04,0.04,2027555 +케이엔알시스템,199430,24,8430,2,1190,16.44,2768800,64161,10872713,2768800,16.44,4315.39,25.47,25.47,24511453900,26.74,26.74,24511453900 +HANARO Fn5G산업,367740,25,13720,2,200,1.48,1176,33,450000,1176,1.48,3563.64,0.26,0.26,16120800,0.26,0.26,16120800 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,26,12780,5,-160,-1.24,136,4,1000000,136,-1.24,3400.00,0.01,0.01,1734690,0.01,0.01,1734690 +N2 미국 IT TOP5 ETN(H),Q550041,27,47345,2,155,0.33,32,1,700000,32,0.33,3200.00,0.00,0.00,1515150,0.00,0.00,1515150 +삐아,451250,28,12070,2,600,5.23,4610709,146749,10089877,4610709,5.23,3141.90,45.70,45.70,58318868045,47.89,47.89,58318868045 +BNK 주주가치액티브,445690,29,16685,2,70,0.42,303,10,1100000,303,0.42,3030.00,0.03,0.03,5039380,0.03,0.03,5039380 +한국화장품제조,003350,30,58400,2,5800,11.03,944861,31925,4532000,944861,11.03,2959.63,20.85,20.85,56283136700,21.27,21.27,56283136700 diff --git a/top30/20250620/top30-vir-20250620-134001.csv b/top30/20250620/top30-vir-20250620-134001.csv new file mode 100644 index 000000000000..b13e79f8d713 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,1,8900,2,105,1.19,529,1,1000000,529,1.19,9999.99,0.05,0.05,4650075,0.05,0.05,4650075 +신한 S&P500 VIX S/T 선물 ETN E,Q500095,2,21320,5,-60,-0.28,4754,11,6000000,4754,-0.28,9999.99,0.08,0.08,101631905,0.08,0.08,101631905 +WON 단기국공채액티브,458030,3,53915,2,10,0.02,617,2,732000,617,0.02,9999.99,0.08,0.08,33265355,0.08,0.08,33265355 +메리츠 미국채30년 ETN(H),Q610037,4,7390,2,5,0.07,1812,8,5000000,1812,0.07,9999.99,0.04,0.04,13398950,0.04,0.04,13398950 +공구우먼,366030,5,4445,2,360,8.81,5164241,33118,22653850,5164241,8.81,9999.99,22.80,22.80,24134261528,23.97,23.97,24134261528 +한국화장품,123690,6,9445,2,2165,29.74,10140473,77146,16068000,10140473,29.74,9999.99,63.11,63.11,94169892240,62.05,62.05,94169892240 +리더스코스메틱,016100,7,2525,2,205,8.84,3195762,26070,19100894,3195762,8.84,9999.99,16.73,16.73,8654383546,17.94,17.94,8654383546 +코리아나,027050,8,3035,2,555,22.38,18801526,171925,40000000,18801526,22.38,9999.99,47.00,47.00,55643954918,45.84,45.84,55643954918 +KB 레버리지 구리 선물 ETN(H),Q580032,9,18150,5,-620,-3.30,2101,20,500000,2101,-3.30,9999.99,0.42,0.42,38236780,0.42,0.42,38236780 +한투 레버리지 코스닥150선물 ETN,Q570081,10,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,11,11930,5,-180,-1.49,575,6,3000000,575,-1.49,9583.33,0.02,0.02,6872845,0.02,0.02,6872845 +케이엔더블유,105330,12,4695,2,525,12.59,2200720,23990,16060028,2200720,12.59,9173.49,13.70,13.70,10823297823,14.35,14.35,10823297823 +닷밀,464580,13,3815,1,880,29.98,3587364,49751,9179743,3587364,29.98,7210.64,39.08,39.08,12930875166,36.92,36.92,12930875166 +두산퓨얼셀2우B,33626L,14,11100,1,2560,29.98,313409,4368,2986300,313409,29.98,7175.11,10.49,10.49,3396918860,10.25,10.25,3396918860 +두산퓨얼셀1우,33626K,15,6550,2,1230,23.12,2648262,39343,13364200,2648262,23.12,6731.21,19.82,19.82,17643949335,20.16,20.16,17643949335 +우리산업홀딩스,072470,16,3770,2,190,5.31,9392817,142562,18887341,9392817,5.31,6588.58,49.73,49.73,37489113740,52.65,52.65,37489113740 +에스퓨얼셀,288620,17,12520,2,1080,9.44,2099339,36896,6979316,2099339,9.44,5689.88,30.08,30.08,27960621630,32.00,32.00,27960621630 +메리츠 레버리지 구리 선물 ETN(H),Q610028,18,18230,5,-510,-2.72,148,3,1000000,148,-2.72,4933.33,0.01,0.01,2728385,0.01,0.01,2728385 +DAISHIN343 K200,434960,19,40990,2,535,1.32,95,2,800000,95,1.32,4750.00,0.01,0.01,3869300,0.01,0.01,3869300 +바른손이앤에이,035620,20,590,1,136,29.96,14656802,311804,74439675,14656802,29.96,4700.65,19.69,19.69,8258901496,18.80,18.80,8258901496 +HANARO 탄소효율그린뉴딜,375760,21,9860,2,130,1.34,10990,241,900000,10990,1.34,4560.17,1.22,1.22,108001430,1.22,1.22,108001430 +한투 인버스 은 선물 ETN,Q570058,22,8570,2,180,2.15,2373,53,1000000,2373,2.15,4477.36,0.24,0.24,20312615,0.24,0.24,20312615 +케이엔알시스템,199430,23,8400,2,1160,16.02,2865648,64161,10872713,2865648,16.02,4466.34,26.36,26.36,25321360410,27.72,27.72,25321360410 +KODEX 퀄리티Plus,244660,24,9180,2,105,1.16,222,5,500000,222,1.16,4440.00,0.04,0.04,2036735,0.04,0.04,2036735 +HANARO Fn5G산업,367740,25,13720,2,200,1.48,1176,33,450000,1176,1.48,3563.64,0.26,0.26,16120800,0.26,0.26,16120800 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,26,12780,5,-160,-1.24,136,4,1000000,136,-1.24,3400.00,0.01,0.01,1734690,0.01,0.01,1734690 +N2 미국 IT TOP5 ETN(H),Q550041,27,47345,2,155,0.33,32,1,700000,32,0.33,3200.00,0.00,0.00,1515150,0.00,0.00,1515150 +삐아,451250,28,12110,2,640,5.58,4634785,146749,10089877,4634785,5.58,3158.31,45.93,45.93,58610768700,47.97,47.97,58610768700 +만호제강,001080,29,27550,5,-750,-2.65,3084,98,4150000,3084,-2.65,3146.94,0.07,0.07,85314800,0.07,0.07,85314800 +데이타솔루션,263800,30,5790,2,640,12.43,6457652,206240,16219380,6457652,12.43,3131.13,39.81,39.81,37799829955,40.25,40.25,37799829955 diff --git a/top30/20250620/top30-vir-20250620-135001.csv b/top30/20250620/top30-vir-20250620-135001.csv new file mode 100644 index 000000000000..5e162f930ad3 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,1,8900,2,105,1.19,529,1,1000000,529,1.19,9999.99,0.05,0.05,4650075,0.05,0.05,4650075 +신한 S&P500 VIX S/T 선물 ETN E,Q500095,2,21320,5,-60,-0.28,4754,11,6000000,4754,-0.28,9999.99,0.08,0.08,101631905,0.08,0.08,101631905 +WON 단기국공채액티브,458030,3,53915,2,10,0.02,617,2,732000,617,0.02,9999.99,0.08,0.08,33265355,0.08,0.08,33265355 +메리츠 미국채30년 ETN(H),Q610037,4,7390,2,5,0.07,1812,8,5000000,1812,0.07,9999.99,0.04,0.04,13398950,0.04,0.04,13398950 +공구우먼,366030,5,4490,2,405,9.91,5216443,33118,22653850,5216443,9.91,9999.99,23.03,23.03,24368150597,23.96,23.96,24368150597 +한국화장품,123690,6,9460,1,2180,29.95,10177088,77146,16068000,10177088,29.95,9999.99,63.34,63.34,94516151780,62.18,62.18,94516151780 +리더스코스메틱,016100,7,2495,2,175,7.54,3216254,26070,19100894,3216254,7.54,9999.99,16.84,16.84,8705758761,18.27,18.27,8705758761 +코리아나,027050,8,2995,2,515,20.77,19404411,171925,40000000,19404411,20.77,9999.99,48.51,48.51,57475164296,47.98,47.98,57475164296 +KB 레버리지 구리 선물 ETN(H),Q580032,9,18140,5,-630,-3.36,2186,20,500000,2186,-3.36,9999.99,0.44,0.44,39778680,0.44,0.44,39778680 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,10,11920,5,-190,-1.57,580,6,3000000,580,-1.57,9666.67,0.02,0.02,6932445,0.02,0.02,6932445 +한투 레버리지 코스닥150선물 ETN,Q570081,11,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +케이엔더블유,105330,12,4680,2,510,12.23,2205927,23990,16060028,2205927,12.23,9195.19,13.74,13.74,10847722943,14.43,14.43,10847722943 +닷밀,464580,13,3815,1,880,29.98,3587404,49751,9179743,3587404,29.98,7210.72,39.08,39.08,12931027766,36.92,36.92,12931027766 +두산퓨얼셀2우B,33626L,14,11100,1,2560,29.98,313591,4368,2986300,313591,29.98,7179.28,10.50,10.50,3398939060,10.25,10.25,3398939060 +두산퓨얼셀1우,33626K,15,6660,2,1340,25.19,2712019,39343,13364200,2712019,25.19,6893.27,20.29,20.29,18066619575,20.30,20.30,18066619575 +우리산업홀딩스,072470,16,3740,2,160,4.47,9437242,142562,18887341,9437242,4.47,6619.75,49.97,49.97,37655920122,53.31,53.31,37655920122 +에스퓨얼셀,288620,17,13050,2,1610,14.07,2246853,36896,6979316,2246853,14.07,6089.69,32.19,32.19,29893811295,32.82,32.82,29893811295 +메리츠 레버리지 구리 선물 ETN(H),Q610028,18,18230,5,-510,-2.72,158,3,1000000,158,-2.72,5266.67,0.02,0.02,2910685,0.02,0.02,2910685 +DAISHIN343 K200,434960,19,40990,2,535,1.32,95,2,800000,95,1.32,4750.00,0.01,0.01,3869300,0.01,0.01,3869300 +바른손이앤에이,035620,20,590,1,136,29.96,14658819,311804,74439675,14658819,29.96,4701.29,19.69,19.69,8260091526,18.81,18.81,8260091526 +HANARO 탄소효율그린뉴딜,375760,21,9865,2,135,1.39,11051,241,900000,11051,1.39,4585.48,1.23,1.23,108601395,1.22,1.22,108601395 +케이엔알시스템,199430,22,8300,2,1060,14.64,2892681,64161,10872713,2892681,14.64,4508.47,26.60,26.60,25546805785,28.31,28.31,25546805785 +한투 인버스 은 선물 ETN,Q570058,23,8570,2,180,2.15,2373,53,1000000,2373,2.15,4477.36,0.24,0.24,20312615,0.24,0.24,20312615 +KODEX 퀄리티Plus,244660,24,9180,2,105,1.16,222,5,500000,222,1.16,4440.00,0.04,0.04,2036735,0.04,0.04,2036735 +만호제강,001080,25,27550,5,-750,-2.65,3566,98,4150000,3566,-2.65,3638.78,0.09,0.09,98593325,0.09,0.09,98593325 +HANARO Fn5G산업,367740,26,13720,2,200,1.48,1176,33,450000,1176,1.48,3563.64,0.26,0.26,16120800,0.26,0.26,16120800 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,27,12780,5,-160,-1.24,136,4,1000000,136,-1.24,3400.00,0.01,0.01,1734690,0.01,0.01,1734690 +데이타솔루션,263800,28,5720,2,570,11.07,6715294,206240,16219380,6715294,11.07,3256.06,41.40,41.40,39278654545,42.34,42.34,39278654545 +N2 미국 IT TOP5 ETN(H),Q550041,29,47345,2,155,0.33,32,1,700000,32,0.33,3200.00,0.00,0.00,1515150,0.00,0.00,1515150 +삐아,451250,30,12050,2,580,5.06,4655016,146749,10089877,4655016,5.06,3172.09,46.14,46.14,58855238650,48.41,48.41,58855238650 diff --git a/top30/20250620/top30-vir-20250620-140001.csv b/top30/20250620/top30-vir-20250620-140001.csv new file mode 100644 index 000000000000..746b15d66f67 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,1,8900,2,105,1.19,529,1,1000000,529,1.19,9999.99,0.05,0.05,4650075,0.05,0.05,4650075 +신한 S&P500 VIX S/T 선물 ETN E,Q500095,2,21320,5,-60,-0.28,4754,11,6000000,4754,-0.28,9999.99,0.08,0.08,101631905,0.08,0.08,101631905 +WON 단기국공채액티브,458030,3,53915,2,10,0.02,617,2,732000,617,0.02,9999.99,0.08,0.08,33265355,0.08,0.08,33265355 +메리츠 미국채30년 ETN(H),Q610037,4,7390,2,5,0.07,1812,8,5000000,1812,0.07,9999.99,0.04,0.04,13398950,0.04,0.04,13398950 +공구우먼,366030,5,4475,2,390,9.55,5249302,33118,22653850,5249302,9.55,9999.99,23.17,23.17,24515364752,24.18,24.18,24515364752 +한국화장품,123690,6,9460,1,2180,29.95,10190649,77146,16068000,10190649,29.95,9999.99,63.42,63.42,94644438840,62.26,62.26,94644438840 +리더스코스메틱,016100,7,2505,2,185,7.97,3228757,26070,19100894,3228757,7.97,9999.99,16.90,16.90,8736963236,18.26,18.26,8736963236 +KB 레버리지 구리 선물 ETN(H),Q580032,8,18100,5,-670,-3.57,2352,20,500000,2352,-3.57,9999.99,0.47,0.47,42783280,0.47,0.47,42783280 +코리아나,027050,9,3025,2,545,21.98,19656840,171925,40000000,19656840,21.98,9999.99,49.14,49.14,58234815434,48.13,48.13,58234815434 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,10,11920,5,-190,-1.57,585,6,3000000,585,-1.57,9750.00,0.02,0.02,6992045,0.02,0.02,6992045 +한투 레버리지 코스닥150선물 ETN,Q570081,11,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +케이엔더블유,105330,12,4705,2,535,12.83,2213358,23990,16060028,2213358,12.83,9226.17,13.78,13.78,10882610758,14.40,14.40,10882610758 +닷밀,464580,13,3815,1,880,29.98,3587404,49751,9179743,3587404,29.98,7210.72,39.08,39.08,12931027766,36.92,36.92,12931027766 +두산퓨얼셀2우B,33626L,14,11100,1,2560,29.98,313591,4368,2986300,313591,29.98,7179.28,10.50,10.50,3398939060,10.25,10.25,3398939060 +두산퓨얼셀1우,33626K,15,6630,2,1310,24.62,2786202,39343,13364200,2786202,24.62,7081.82,20.85,20.85,18561809660,20.95,20.95,18561809660 +BNK 주주가치액티브,445690,16,16675,2,60,0.36,668,10,1100000,668,0.36,6680.00,0.06,0.06,11126135,0.06,0.06,11126135 +우리산업홀딩스,072470,17,3715,2,135,3.77,9487322,142562,18887341,9487322,3.77,6654.87,50.23,50.23,37842079586,53.93,53.93,37842079586 +에스퓨얼셀,288620,18,12740,2,1300,11.36,2337176,36896,6979316,2337176,11.36,6334.50,33.49,33.49,31068582945,34.94,34.94,31068582945 +메리츠 레버리지 구리 선물 ETN(H),Q610028,19,18165,5,-575,-3.07,160,3,1000000,160,-3.07,5333.33,0.02,0.02,2947015,0.02,0.02,2947015 +DAISHIN343 K200,434960,20,40990,2,535,1.32,105,2,800000,105,1.32,5250.00,0.01,0.01,4279200,0.01,0.01,4279200 +바른손이앤에이,035620,21,590,1,136,29.96,14660398,311804,74439675,14660398,29.96,4701.80,19.69,19.69,8261023136,18.81,18.81,8261023136 +KODEX 퀄리티Plus,244660,22,9195,2,120,1.32,230,5,500000,230,1.32,4600.00,0.05,0.05,2110290,0.05,0.05,2110290 +HANARO 탄소효율그린뉴딜,375760,23,9860,2,130,1.34,11052,241,900000,11052,1.34,4585.89,1.23,1.23,108611255,1.22,1.22,108611255 +케이엔알시스템,199430,24,8260,2,1020,14.09,2931308,64161,10872713,2931308,14.09,4568.68,26.96,26.96,25866132040,28.80,28.80,25866132040 +한투 인버스 은 선물 ETN,Q570058,25,8570,2,180,2.15,2373,53,1000000,2373,2.15,4477.36,0.24,0.24,20312615,0.24,0.24,20312615 +만호제강,001080,26,27550,5,-750,-2.65,3567,98,4150000,3567,-2.65,3639.80,0.09,0.09,98620875,0.09,0.09,98620875 +HANARO Fn5G산업,367740,27,13720,2,200,1.48,1176,33,450000,1176,1.48,3563.64,0.26,0.26,16120800,0.26,0.26,16120800 +데이타솔루션,263800,28,5750,2,600,11.65,7113741,206240,16219380,7113741,11.65,3449.25,43.86,43.86,41570779565,44.57,44.57,41570779565 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,29,12780,5,-160,-1.24,136,4,1000000,136,-1.24,3400.00,0.01,0.01,1734690,0.01,0.01,1734690 +N2 미국 IT TOP5 ETN(H),Q550041,30,47345,2,155,0.33,32,1,700000,32,0.33,3200.00,0.00,0.00,1515150,0.00,0.00,1515150 diff --git a/top30/20250620/top30-vir-20250620-141001.csv b/top30/20250620/top30-vir-20250620-141001.csv new file mode 100644 index 000000000000..45cf93551e59 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,1,8900,2,105,1.19,529,1,1000000,529,1.19,9999.99,0.05,0.05,4650075,0.05,0.05,4650075 +신한 S&P500 VIX S/T 선물 ETN E,Q500095,2,21320,5,-60,-0.28,4754,11,6000000,4754,-0.28,9999.99,0.08,0.08,101631905,0.08,0.08,101631905 +WON 단기국공채액티브,458030,3,53915,2,10,0.02,617,2,732000,617,0.02,9999.99,0.08,0.08,33265355,0.08,0.08,33265355 +메리츠 미국채30년 ETN(H),Q610037,4,7390,2,5,0.07,1812,8,5000000,1812,0.07,9999.99,0.04,0.04,13398950,0.04,0.04,13398950 +공구우먼,366030,5,4450,2,365,8.94,5278769,33118,22653850,5278769,8.94,9999.99,23.30,23.30,24646513463,24.45,24.45,24646513463 +한국화장품,123690,6,9460,1,2180,29.95,10193966,77146,16068000,10193966,29.95,9999.99,63.44,63.44,94675817660,62.29,62.29,94675817660 +리더스코스메틱,016100,7,2520,2,200,8.62,3233878,26070,19100894,3233878,8.62,9999.99,16.93,16.93,8749784951,18.18,18.18,8749784951 +코리아나,027050,8,3100,2,620,25.00,20410886,171925,40000000,20410886,25.00,9999.99,51.03,51.03,60549607445,48.83,48.83,60549607445 +KB 레버리지 구리 선물 ETN(H),Q580032,9,18070,5,-700,-3.73,2354,20,500000,2354,-3.73,9999.99,0.47,0.47,42819420,0.47,0.47,42819420 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,10,11920,5,-190,-1.57,585,6,3000000,585,-1.57,9750.00,0.02,0.02,6992045,0.02,0.02,6992045 +한투 레버리지 코스닥150선물 ETN,Q570081,11,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +케이엔더블유,105330,12,4655,2,485,11.63,2240790,23990,16060028,2240790,11.63,9340.52,13.95,13.95,11009554713,14.73,14.73,11009554713 +닷밀,464580,13,3815,1,880,29.98,3587410,49751,9179743,3587410,29.98,7210.73,39.08,39.08,12931050656,36.92,36.92,12931050656 +두산퓨얼셀2우B,33626L,14,11100,1,2560,29.98,313592,4368,2986300,313592,29.98,7179.30,10.50,10.50,3398950160,10.25,10.25,3398950160 +두산퓨얼셀1우,33626K,15,6590,2,1270,23.87,2811615,39343,13364200,2811615,23.87,7146.42,21.04,21.04,18729823745,21.27,21.27,18729823745 +DAISHIN343 K200,434960,16,41000,2,545,1.35,137,2,800000,137,1.35,6850.00,0.02,0.02,5591200,0.02,0.02,5591200 +우리산업홀딩스,072470,17,3690,2,110,3.07,9524818,142562,18887341,9524818,3.07,6681.18,50.43,50.43,37980550528,54.50,54.50,37980550528 +BNK 주주가치액티브,445690,18,16675,2,60,0.36,668,10,1100000,668,0.36,6680.00,0.06,0.06,11126135,0.06,0.06,11126135 +에스퓨얼셀,288620,19,12720,2,1280,11.19,2361224,36896,6979316,2361224,11.19,6399.67,33.83,33.83,31374925055,35.34,35.34,31374925055 +메리츠 레버리지 구리 선물 ETN(H),Q610028,20,18165,5,-575,-3.07,160,3,1000000,160,-3.07,5333.33,0.02,0.02,2947015,0.02,0.02,2947015 +바른손이앤에이,035620,21,590,1,136,29.96,14661203,311804,74439675,14661203,29.96,4702.06,19.70,19.70,8261498086,18.81,18.81,8261498086 +케이엔알시스템,199430,22,8240,2,1000,13.81,2965516,64161,10872713,2965516,13.81,4621.99,27.27,27.27,26146746855,29.18,29.18,26146746855 +KODEX 퀄리티Plus,244660,23,9195,2,120,1.32,230,5,500000,230,1.32,4600.00,0.05,0.05,2110290,0.05,0.05,2110290 +HANARO 탄소효율그린뉴딜,375760,24,9865,2,135,1.39,11053,241,900000,11053,1.39,4586.31,1.23,1.23,108621120,1.22,1.22,108621120 +한투 인버스 은 선물 ETN,Q570058,25,8570,2,180,2.15,2373,53,1000000,2373,2.15,4477.36,0.24,0.24,20312615,0.24,0.24,20312615 +HANARO Fn5G산업,367740,26,13725,2,205,1.52,1216,33,450000,1216,1.52,3684.85,0.27,0.27,16669785,0.27,0.27,16669785 +만호제강,001080,27,27550,5,-750,-2.65,3603,98,4150000,3603,-2.65,3676.53,0.09,0.09,99612675,0.09,0.09,99612675 +데이타솔루션,263800,28,5770,2,620,12.04,7441403,206240,16219380,7441403,12.04,3608.13,45.88,45.88,43480803255,46.46,46.46,43480803255 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,29,12780,5,-160,-1.24,136,4,1000000,136,-1.24,3400.00,0.01,0.01,1734690,0.01,0.01,1734690 +N2 미국 IT TOP5 ETN(H),Q550041,30,47345,2,155,0.33,32,1,700000,32,0.33,3200.00,0.00,0.00,1515150,0.00,0.00,1515150 diff --git a/top30/20250620/top30-vir-20250620-142001.csv b/top30/20250620/top30-vir-20250620-142001.csv new file mode 100644 index 000000000000..bffa6f4764a7 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,1,8900,2,105,1.19,529,1,1000000,529,1.19,9999.99,0.05,0.05,4650075,0.05,0.05,4650075 +신한 S&P500 VIX S/T 선물 ETN E,Q500095,2,21320,5,-60,-0.28,4754,11,6000000,4754,-0.28,9999.99,0.08,0.08,101631905,0.08,0.08,101631905 +WON 단기국공채액티브,458030,3,53915,2,10,0.02,617,2,732000,617,0.02,9999.99,0.08,0.08,33265355,0.08,0.08,33265355 +메리츠 미국채30년 ETN(H),Q610037,4,7390,2,5,0.07,1812,8,5000000,1812,0.07,9999.99,0.04,0.04,13398950,0.04,0.04,13398950 +공구우먼,366030,5,4455,2,370,9.06,5284697,33118,22653850,5284697,9.06,9999.99,23.33,23.33,24672938033,24.45,24.45,24672938033 +한국화장품,123690,6,9460,1,2180,29.95,10198923,77146,16068000,10198923,29.95,9999.99,63.47,63.47,94722710880,62.32,62.32,94722710880 +코리아나,027050,7,3125,2,645,26.01,21773242,171925,40000000,21773242,26.01,9999.99,54.43,54.43,64807005202,51.85,51.85,64807005202 +리더스코스메틱,016100,8,2490,2,170,7.33,3245212,26070,19100894,3245212,7.33,9999.99,16.99,16.99,8778054336,18.46,18.46,8778054336 +KB 레버리지 구리 선물 ETN(H),Q580032,9,18070,5,-700,-3.73,2354,20,500000,2354,-3.73,9999.99,0.47,0.47,42819420,0.47,0.47,42819420 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,10,11920,5,-190,-1.57,585,6,3000000,585,-1.57,9750.00,0.02,0.02,6992045,0.02,0.02,6992045 +한투 레버리지 코스닥150선물 ETN,Q570081,11,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +케이엔더블유,105330,12,4690,2,520,12.47,2244276,23990,16060028,2244276,12.47,9355.05,13.97,13.97,11025789043,14.64,14.64,11025789043 +닷밀,464580,13,3815,1,880,29.98,3587410,49751,9179743,3587410,29.98,7210.73,39.08,39.08,12931050656,36.92,36.92,12931050656 +두산퓨얼셀2우B,33626L,14,11100,1,2560,29.98,313606,4368,2986300,313606,29.98,7179.62,10.50,10.50,3399105560,10.25,10.25,3399105560 +두산퓨얼셀1우,33626K,15,6620,2,1300,24.44,2822519,39343,13364200,2822519,24.44,7174.13,21.12,21.12,18801619185,21.25,21.25,18801619185 +DAISHIN343 K200,434960,16,41000,2,545,1.35,137,2,800000,137,1.35,6850.00,0.02,0.02,5591200,0.02,0.02,5591200 +우리산업홀딩스,072470,17,3700,2,120,3.35,9563441,142562,18887341,9563441,3.35,6708.27,50.63,50.63,38123087533,54.55,54.55,38123087533 +BNK 주주가치액티브,445690,18,16675,2,60,0.36,668,10,1100000,668,0.36,6680.00,0.06,0.06,11126135,0.06,0.06,11126135 +에스퓨얼셀,288620,19,12700,2,1260,11.01,2369919,36896,6979316,2369919,11.01,6423.24,33.96,33.96,31485299075,35.52,35.52,31485299075 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,20,27295,2,715,2.69,7158,125,2000000,7158,2.69,5726.40,0.36,0.36,193103180,0.35,0.35,193103180 +메리츠 레버리지 구리 선물 ETN(H),Q610028,21,18165,5,-575,-3.07,160,3,1000000,160,-3.07,5333.33,0.02,0.02,2947015,0.02,0.02,2947015 +바른손이앤에이,035620,22,590,1,136,29.96,14661252,311804,74439675,14661252,29.96,4702.07,19.70,19.70,8261526996,18.81,18.81,8261526996 +케이엔알시스템,199430,23,8130,2,890,12.29,2990664,64161,10872713,2990664,12.29,4661.19,27.51,27.51,26352116505,29.81,29.81,26352116505 +KODEX 퀄리티Plus,244660,24,9195,2,120,1.32,230,5,500000,230,1.32,4600.00,0.05,0.05,2110290,0.05,0.05,2110290 +HANARO 탄소효율그린뉴딜,375760,25,9860,2,130,1.34,11055,241,900000,11055,1.34,4587.14,1.23,1.23,108640840,1.22,1.22,108640840 +한투 인버스 은 선물 ETN,Q570058,26,8570,2,180,2.15,2373,53,1000000,2373,2.15,4477.36,0.24,0.24,20312615,0.24,0.24,20312615 +만호제강,001080,27,27550,5,-750,-2.65,3715,98,4150000,3715,-2.65,3790.82,0.09,0.09,102698275,0.09,0.09,102698275 +데이타솔루션,263800,28,5760,2,610,11.84,7783818,206240,16219380,7783818,11.84,3774.16,47.99,47.99,45465803495,48.67,48.67,45465803495 +HANARO Fn5G산업,367740,29,13725,2,205,1.52,1216,33,450000,1216,1.52,3684.85,0.27,0.27,16669785,0.27,0.27,16669785 +조흥,002600,30,155000,5,-3900,-2.45,179,5,600000,179,-2.45,3580.00,0.03,0.03,27802100,0.03,0.03,27802100 diff --git a/top30/20250620/top30-vir-20250620-143001.csv b/top30/20250620/top30-vir-20250620-143001.csv new file mode 100644 index 000000000000..833ef9b3f920 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,1,8900,2,105,1.19,529,1,1000000,529,1.19,9999.99,0.05,0.05,4650075,0.05,0.05,4650075 +신한 S&P500 VIX S/T 선물 ETN E,Q500095,2,21320,5,-60,-0.28,4754,11,6000000,4754,-0.28,9999.99,0.08,0.08,101631905,0.08,0.08,101631905 +WON 단기국공채액티브,458030,3,53915,2,10,0.02,617,2,732000,617,0.02,9999.99,0.08,0.08,33265355,0.08,0.08,33265355 +메리츠 미국채30년 ETN(H),Q610037,4,7390,2,5,0.07,1812,8,5000000,1812,0.07,9999.99,0.04,0.04,13398950,0.04,0.04,13398950 +공구우먼,366030,5,4440,2,355,8.69,5306859,33118,22653850,5306859,8.69,9999.99,23.43,23.43,24771409143,24.63,24.63,24771409143 +한국화장품,123690,6,9460,1,2180,29.95,10203667,77146,16068000,10203667,29.95,9999.99,63.50,63.50,94767589120,62.35,62.35,94767589120 +코리아나,027050,7,3130,2,650,26.21,22463381,171925,40000000,22463381,26.21,9999.99,56.16,56.16,66964532915,53.49,53.49,66964532915 +리더스코스메틱,016100,8,2500,2,180,7.76,3250482,26070,19100894,3250482,7.76,9999.99,17.02,17.02,8791189519,18.41,18.41,8791189519 +KB 레버리지 구리 선물 ETN(H),Q580032,9,18070,5,-700,-3.73,2354,20,500000,2354,-3.73,9999.99,0.47,0.47,42819420,0.47,0.47,42819420 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,10,11915,5,-195,-1.61,586,6,3000000,586,-1.61,9766.67,0.02,0.02,7003960,0.02,0.02,7003960 +한투 레버리지 코스닥150선물 ETN,Q570081,11,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +케이엔더블유,105330,12,4670,2,500,11.99,2247081,23990,16060028,2247081,11.99,9366.74,13.99,13.99,11038880143,14.72,14.72,11038880143 +신한 구리 선물 ETN(H),Q500018,13,21425,5,-375,-1.72,1059,13,2000000,1059,-1.72,8146.15,0.05,0.05,22701435,0.05,0.05,22701435 +두산퓨얼셀1우,33626K,14,6650,2,1330,25.00,2839077,39343,13364200,2839077,25.00,7216.22,21.24,21.24,18911237785,21.28,21.28,18911237785 +닷밀,464580,15,3815,1,880,29.98,3587414,49751,9179743,3587414,29.98,7210.74,39.08,39.08,12931065916,36.92,36.92,12931065916 +두산퓨얼셀2우B,33626L,16,11100,1,2560,29.98,313608,4368,2986300,313608,29.98,7179.67,10.50,10.50,3399127760,10.25,10.25,3399127760 +DAISHIN343 K200,434960,17,41000,2,545,1.35,137,2,800000,137,1.35,6850.00,0.02,0.02,5591200,0.02,0.02,5591200 +우리산업홀딩스,072470,18,3690,2,110,3.07,9587330,142562,18887341,9587330,3.07,6725.03,50.76,50.76,38211462873,54.83,54.83,38211462873 +BNK 주주가치액티브,445690,19,16675,2,60,0.36,668,10,1100000,668,0.36,6680.00,0.06,0.06,11126135,0.06,0.06,11126135 +에스퓨얼셀,288620,20,12700,2,1260,11.01,2377767,36896,6979316,2377767,11.01,6444.51,34.07,34.07,31585417845,35.63,35.63,31585417845 +조흥,002600,21,155000,5,-3900,-2.45,307,5,600000,307,-2.45,6140.00,0.05,0.05,47642100,0.05,0.05,47642100 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,22,27295,2,715,2.69,7158,125,2000000,7158,2.69,5726.40,0.36,0.36,193103180,0.35,0.35,193103180 +메리츠 레버리지 구리 선물 ETN(H),Q610028,23,18165,5,-575,-3.07,160,3,1000000,160,-3.07,5333.33,0.02,0.02,2947015,0.02,0.02,2947015 +데이타솔루션,263800,24,6420,2,1270,24.66,10648708,206240,16219380,10648708,24.66,5163.26,65.65,65.65,63339945700,60.83,60.83,63339945700 +바른손이앤에이,035620,25,590,1,136,29.96,14662050,311804,74439675,14662050,29.96,4702.33,19.70,19.70,8261997816,18.81,18.81,8261997816 +케이엔알시스템,199430,26,8220,2,980,13.54,3016365,64161,10872713,3016365,13.54,4701.24,27.74,27.74,26563265065,29.72,29.72,26563265065 +KODEX 퀄리티Plus,244660,27,9195,2,120,1.32,230,5,500000,230,1.32,4600.00,0.05,0.05,2110290,0.05,0.05,2110290 +HANARO 탄소효율그린뉴딜,375760,28,9865,2,135,1.39,11056,241,900000,11056,1.39,4587.55,1.23,1.23,108650705,1.22,1.22,108650705 +한투 인버스 은 선물 ETN,Q570058,29,8570,2,180,2.15,2373,53,1000000,2373,2.15,4477.36,0.24,0.24,20312615,0.24,0.24,20312615 +만호제강,001080,30,27550,5,-750,-2.65,3719,98,4150000,3719,-2.65,3794.90,0.09,0.09,102808475,0.09,0.09,102808475 diff --git a/top30/20250620/top30-vir-20250620-144000.csv b/top30/20250620/top30-vir-20250620-144000.csv new file mode 100644 index 000000000000..68adf0636024 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,1,8900,2,105,1.19,529,1,1000000,529,1.19,9999.99,0.05,0.05,4650075,0.05,0.05,4650075 +신한 S&P500 VIX S/T 선물 ETN E,Q500095,2,21320,5,-60,-0.28,4754,11,6000000,4754,-0.28,9999.99,0.08,0.08,101631905,0.08,0.08,101631905 +WON 단기국공채액티브,458030,3,53915,2,10,0.02,617,2,732000,617,0.02,9999.99,0.08,0.08,33265355,0.08,0.08,33265355 +메리츠 미국채30년 ETN(H),Q610037,4,7390,2,5,0.07,1812,8,5000000,1812,0.07,9999.99,0.04,0.04,13398950,0.04,0.04,13398950 +공구우먼,366030,5,4465,2,380,9.30,5326612,33118,22653850,5326612,9.30,9999.99,23.51,23.51,24859368118,24.58,24.58,24859368118 +신한 구리 선물 ETN(H),Q500018,6,21450,5,-350,-1.61,2059,13,2000000,2059,-1.61,9999.99,0.10,0.10,44151435,0.10,0.10,44151435 +코리아나,027050,7,3140,2,660,26.61,22868254,171925,40000000,22868254,26.61,9999.99,57.17,57.17,68222261838,54.32,54.32,68222261838 +한국화장품,123690,8,9460,1,2180,29.95,10217964,77146,16068000,10217964,29.95,9999.99,63.59,63.59,94902838740,62.43,62.43,94902838740 +리더스코스메틱,016100,9,2495,2,175,7.54,3256283,26070,19100894,3256283,7.54,9999.99,17.05,17.05,8805681719,18.48,18.48,8805681719 +KB 레버리지 구리 선물 ETN(H),Q580032,10,18070,5,-700,-3.73,2354,20,500000,2354,-3.73,9999.99,0.47,0.47,42819420,0.47,0.47,42819420 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,11,11915,5,-195,-1.61,586,6,3000000,586,-1.61,9766.67,0.02,0.02,7003960,0.02,0.02,7003960 +한투 레버리지 코스닥150선물 ETN,Q570081,12,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +케이엔더블유,105330,13,4660,2,490,11.75,2251011,23990,16060028,2251011,11.75,9383.12,14.02,14.02,11057182868,14.77,14.77,11057182868 +두산퓨얼셀1우,33626K,14,6530,2,1210,22.74,2868787,39343,13364200,2868787,22.74,7291.73,21.47,21.47,19107223450,21.89,21.89,19107223450 +닷밀,464580,15,3815,1,880,29.98,3587416,49751,9179743,3587416,29.98,7210.74,39.08,39.08,12931073546,36.92,36.92,12931073546 +두산퓨얼셀2우B,33626L,16,11100,1,2560,29.98,313609,4368,2986300,313609,29.98,7179.69,10.50,10.50,3399138860,10.25,10.25,3399138860 +DAISHIN343 K200,434960,17,41000,2,545,1.35,137,2,800000,137,1.35,6850.00,0.02,0.02,5591200,0.02,0.02,5591200 +우리산업홀딩스,072470,18,3690,2,110,3.07,9606344,142562,18887341,9606344,3.07,6738.36,50.86,50.86,38281659688,54.93,54.93,38281659688 +BNK 주주가치액티브,445690,19,16675,2,60,0.36,668,10,1100000,668,0.36,6680.00,0.06,0.06,11126135,0.06,0.06,11126135 +에스퓨얼셀,288620,20,12500,2,1060,9.27,2393295,36896,6979316,2393295,9.27,6486.60,34.29,34.29,31780460605,36.43,36.43,31780460605 +조흥,002600,21,155900,5,-3000,-1.89,309,5,600000,309,-1.89,6180.00,0.05,0.05,47953900,0.05,0.05,47953900 +데이타솔루션,263800,22,6400,2,1250,24.27,12383925,206240,16219380,12383925,24.27,6004.62,76.35,76.35,74587325240,71.85,71.85,74587325240 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,23,27480,2,900,3.39,7165,125,2000000,7165,3.39,5732.00,0.36,0.36,193295510,0.35,0.35,193295510 +메리츠 레버리지 구리 선물 ETN(H),Q610028,24,18165,5,-575,-3.07,160,3,1000000,160,-3.07,5333.33,0.02,0.02,2947015,0.02,0.02,2947015 +케이엔알시스템,199430,25,8210,2,970,13.40,3033592,64161,10872713,3033592,13.40,4728.09,27.90,27.90,26705110615,29.92,29.92,26705110615 +바른손이앤에이,035620,26,590,1,136,29.96,14665406,311804,74439675,14665406,29.96,4703.41,19.70,19.70,8263977856,18.82,18.82,8263977856 +KODEX 퀄리티Plus,244660,27,9195,2,120,1.32,230,5,500000,230,1.32,4600.00,0.05,0.05,2110290,0.05,0.05,2110290 +HANARO 탄소효율그린뉴딜,375760,28,9860,2,130,1.34,11057,241,900000,11057,1.34,4587.97,1.23,1.23,108660565,1.22,1.22,108660565 +한투 인버스 은 선물 ETN,Q570058,29,8570,2,180,2.15,2373,53,1000000,2373,2.15,4477.36,0.24,0.24,20312615,0.24,0.24,20312615 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,30,12760,5,-180,-1.39,176,4,1000000,176,-1.39,4400.00,0.02,0.02,2245090,0.02,0.02,2245090 diff --git a/top30/20250620/top30-vir-20250620-145001.csv b/top30/20250620/top30-vir-20250620-145001.csv new file mode 100644 index 000000000000..ec6a015e652f --- /dev/null +++ b/top30/20250620/top30-vir-20250620-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,1,8900,2,105,1.19,529,1,1000000,529,1.19,9999.99,0.05,0.05,4650075,0.05,0.05,4650075 +신한 S&P500 VIX S/T 선물 ETN E,Q500095,2,21320,5,-60,-0.28,4754,11,6000000,4754,-0.28,9999.99,0.08,0.08,101631905,0.08,0.08,101631905 +WON 단기국공채액티브,458030,3,53915,2,10,0.02,617,2,732000,617,0.02,9999.99,0.08,0.08,33265355,0.08,0.08,33265355 +메리츠 미국채30년 ETN(H),Q610037,4,7390,2,5,0.07,1812,8,5000000,1812,0.07,9999.99,0.04,0.04,13398950,0.04,0.04,13398950 +공구우먼,366030,5,4470,2,385,9.42,5337220,33118,22653850,5337220,9.42,9999.99,23.56,23.56,24906693481,24.60,24.60,24906693481 +신한 구리 선물 ETN(H),Q500018,6,21450,5,-350,-1.61,2059,13,2000000,2059,-1.61,9999.99,0.10,0.10,44151435,0.10,0.10,44151435 +코리아나,027050,7,3190,2,710,28.63,24043529,171925,40000000,24043529,28.63,9999.99,60.11,60.11,71962806471,56.40,56.40,71962806471 +한국화장품,123690,8,9460,1,2180,29.95,10223872,77146,16068000,10223872,29.95,9999.99,63.63,63.63,94958728420,62.47,62.47,94958728420 +리더스코스메틱,016100,9,2515,2,195,8.41,3273185,26070,19100894,3273185,8.41,9999.99,17.14,17.14,8848093179,18.42,18.42,8848093179 +KB 레버리지 구리 선물 ETN(H),Q580032,10,18070,5,-700,-3.73,2354,20,500000,2354,-3.73,9999.99,0.47,0.47,42819420,0.47,0.47,42819420 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,11,11915,5,-195,-1.61,586,6,3000000,586,-1.61,9766.67,0.02,0.02,7003960,0.02,0.02,7003960 +한투 레버리지 코스닥150선물 ETN,Q570081,12,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +케이엔더블유,105330,13,4680,2,510,12.23,2260543,23990,16060028,2260543,12.23,9422.86,14.08,14.08,11101790078,14.77,14.77,11101790078 +두산퓨얼셀1우,33626K,14,6520,2,1200,22.56,2904484,39343,13364200,2904484,22.56,7382.47,21.73,21.73,19340111400,22.20,22.20,19340111400 +닷밀,464580,15,3815,1,880,29.98,3592376,49751,9179743,3592376,29.98,7220.71,39.13,39.13,12949995946,36.98,36.98,12949995946 +두산퓨얼셀2우B,33626L,16,11100,1,2560,29.98,313658,4368,2986300,313658,29.98,7180.81,10.50,10.50,3399682760,10.26,10.26,3399682760 +DAISHIN343 K200,434960,17,41000,2,545,1.35,137,2,800000,137,1.35,6850.00,0.02,0.02,5591200,0.02,0.02,5591200 +우리산업홀딩스,072470,18,3670,2,90,2.51,9634290,142562,18887341,9634290,2.51,6757.96,51.01,51.01,38384540073,55.38,55.38,38384540073 +BNK 주주가치액티브,445690,19,16675,2,60,0.36,668,10,1100000,668,0.36,6680.00,0.06,0.06,11126135,0.06,0.06,11126135 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,20,7790,5,-25,-0.32,10780,163,1000000,10780,-0.32,6613.50,1.08,1.08,84120510,1.08,1.08,84120510 +에스퓨얼셀,288620,21,12570,2,1130,9.88,2401388,36896,6979316,2401388,9.88,6508.53,34.41,34.41,31881776460,36.34,36.34,31881776460 +데이타솔루션,263800,22,6330,2,1180,22.91,13345686,206240,16219380,13345686,22.91,6470.95,82.28,82.28,80669348195,78.57,78.57,80669348195 +조흥,002600,23,156400,5,-2500,-1.57,310,5,600000,310,-1.57,6200.00,0.05,0.05,48110300,0.05,0.05,48110300 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,24,27460,2,880,3.31,7168,125,2000000,7168,3.31,5734.40,0.36,0.36,193377885,0.35,0.35,193377885 +메리츠 레버리지 구리 선물 ETN(H),Q610028,25,18165,5,-575,-3.07,160,3,1000000,160,-3.07,5333.33,0.02,0.02,2947015,0.02,0.02,2947015 +모아데이타,288980,26,1493,2,146,10.84,15702648,328493,34556562,15702648,10.84,4780.21,45.44,45.44,23459288521,45.47,45.47,23459288521 +케이엔알시스템,199430,27,8260,2,1020,14.09,3050743,64161,10872713,3050743,14.09,4754.82,28.06,28.06,26847220205,29.89,29.89,26847220205 +바른손이앤에이,035620,28,590,1,136,29.96,14665418,311804,74439675,14665418,29.96,4703.41,19.70,19.70,8263984936,18.82,18.82,8263984936 +KODEX 퀄리티Plus,244660,29,9195,2,120,1.32,230,5,500000,230,1.32,4600.00,0.05,0.05,2110290,0.05,0.05,2110290 +HANARO 탄소효율그린뉴딜,375760,30,9870,2,140,1.44,11058,241,900000,11058,1.44,4588.38,1.23,1.23,108670435,1.22,1.22,108670435 diff --git a/top30/20250620/top30-vir-20250620-150001.csv b/top30/20250620/top30-vir-20250620-150001.csv new file mode 100644 index 000000000000..c275872ef840 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,1,8900,2,105,1.19,529,1,1000000,529,1.19,9999.99,0.05,0.05,4650075,0.05,0.05,4650075 +신한 S&P500 VIX S/T 선물 ETN E,Q500095,2,21320,5,-60,-0.28,4754,11,6000000,4754,-0.28,9999.99,0.08,0.08,101631905,0.08,0.08,101631905 +WON 단기국공채액티브,458030,3,53915,2,10,0.02,617,2,732000,617,0.02,9999.99,0.08,0.08,33265355,0.08,0.08,33265355 +메리츠 미국채30년 ETN(H),Q610037,4,7390,2,5,0.07,1812,8,5000000,1812,0.07,9999.99,0.04,0.04,13398950,0.04,0.04,13398950 +공구우먼,366030,5,4465,2,380,9.30,5368280,33118,22653850,5368280,9.30,9999.99,23.70,23.70,25045364676,24.76,24.76,25045364676 +신한 구리 선물 ETN(H),Q500018,6,21450,5,-350,-1.61,2059,13,2000000,2059,-1.61,9999.99,0.10,0.10,44151435,0.10,0.10,44151435 +코리아나,027050,7,3220,1,740,29.84,26664694,171925,40000000,26664694,29.84,9999.99,66.66,66.66,80387463879,62.41,62.41,80387463879 +한국화장품,123690,8,9460,1,2180,29.95,10226173,77146,16068000,10226173,29.95,9999.99,63.64,63.64,94980495880,62.49,62.49,94980495880 +리더스코스메틱,016100,9,2500,2,180,7.76,3279460,26070,19100894,3279460,7.76,9999.99,17.17,17.17,8863831339,18.56,18.56,8863831339 +KB 레버리지 구리 선물 ETN(H),Q580032,10,18070,5,-700,-3.73,2354,20,500000,2354,-3.73,9999.99,0.47,0.47,42819420,0.47,0.47,42819420 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,11,11915,5,-195,-1.61,586,6,3000000,586,-1.61,9766.67,0.02,0.02,7003960,0.02,0.02,7003960 +한투 레버리지 코스닥150선물 ETN,Q570081,12,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +케이엔더블유,105330,13,4650,2,480,11.51,2271884,23990,16060028,2271884,11.51,9470.13,14.15,14.15,11154641758,14.94,14.94,11154641758 +닷밀,464580,14,3785,2,850,28.96,3989041,49751,9179743,3989041,28.96,8018.01,43.45,43.45,14460869702,41.62,41.62,14460869702 +두산퓨얼셀1우,33626K,15,6370,2,1050,19.74,2977291,39343,13364200,2977291,19.74,7567.52,22.28,22.28,19809358780,23.27,23.27,19809358780 +PLUS 종합채권(AA-이상)액티브,451000,16,115220,5,-270,-0.23,741,10,3619000,741,-0.23,7410.00,0.02,0.02,85365990,0.02,0.02,85365990 +두산퓨얼셀2우B,33626L,17,11100,1,2560,29.98,314158,4368,2986300,314158,29.98,7192.26,10.52,10.52,3405232760,10.27,10.27,3405232760 +데이타솔루션,263800,18,6500,2,1350,26.21,14628258,206240,16219380,14628258,26.21,7092.83,90.19,90.19,88957395845,84.38,84.38,88957395845 +DAISHIN343 K200,434960,19,41000,2,545,1.35,137,2,800000,137,1.35,6850.00,0.02,0.02,5591200,0.02,0.02,5591200 +우리산업홀딩스,072470,20,3675,2,95,2.65,9663757,142562,18887341,9663757,2.65,6778.63,51.17,51.17,38492759923,55.46,55.46,38492759923 +BNK 주주가치액티브,445690,21,16675,2,60,0.36,668,10,1100000,668,0.36,6680.00,0.06,0.06,11126135,0.06,0.06,11126135 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,22,7780,5,-35,-0.45,10800,163,1000000,10800,-0.45,6625.77,1.08,1.08,84276110,1.08,1.08,84276110 +에스퓨얼셀,288620,23,12580,2,1140,9.97,2410477,36896,6979316,2410477,9.97,6533.17,34.54,34.54,31995521270,36.44,36.44,31995521270 +조흥,002600,24,156400,5,-2500,-1.57,310,5,600000,310,-1.57,6200.00,0.05,0.05,48110300,0.05,0.05,48110300 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,25,27455,2,875,3.29,7252,125,2000000,7252,3.29,5801.60,0.36,0.36,195682365,0.36,0.36,195682365 +모아데이타,288980,26,1535,2,188,13.96,17690172,328493,34556562,17690172,13.96,5385.25,51.19,51.19,26491046049,49.94,49.94,26491046049 +메리츠 레버리지 구리 선물 ETN(H),Q610028,27,18165,5,-575,-3.07,160,3,1000000,160,-3.07,5333.33,0.02,0.02,2947015,0.02,0.02,2947015 +케이엔알시스템,199430,28,8290,2,1050,14.50,3069936,64161,10872713,3069936,14.50,4784.74,28.24,28.24,27005364065,29.96,29.96,27005364065 +바른손이앤에이,035620,29,590,1,136,29.96,14669418,311804,74439675,14669418,29.96,4704.69,19.71,19.71,8266344936,18.82,18.82,8266344936 +KODEX 퀄리티Plus,244660,30,9195,2,120,1.32,230,5,500000,230,1.32,4600.00,0.05,0.05,2110290,0.05,0.05,2110290 diff --git a/top30/20250620/top30-vir-20250620-151001.csv b/top30/20250620/top30-vir-20250620-151001.csv new file mode 100644 index 000000000000..02fd4278e073 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,1,8900,2,105,1.19,529,1,1000000,529,1.19,9999.99,0.05,0.05,4650075,0.05,0.05,4650075 +신한 S&P500 VIX S/T 선물 ETN E,Q500095,2,21320,5,-60,-0.28,4754,11,6000000,4754,-0.28,9999.99,0.08,0.08,101631905,0.08,0.08,101631905 +신한 구리 선물 ETN(H),Q500018,3,21480,5,-320,-1.47,4059,13,2000000,4059,-1.47,9999.99,0.20,0.20,87101435,0.20,0.20,87101435 +WON 단기국공채액티브,458030,4,53915,2,10,0.02,617,2,732000,617,0.02,9999.99,0.08,0.08,33265355,0.08,0.08,33265355 +메리츠 미국채30년 ETN(H),Q610037,5,7390,2,5,0.07,1812,8,5000000,1812,0.07,9999.99,0.04,0.04,13398950,0.04,0.04,13398950 +공구우먼,366030,6,4475,2,390,9.55,5391264,33118,22653850,5391264,9.55,9999.99,23.80,23.80,25148248226,24.81,24.81,25148248226 +코리아나,027050,7,3220,1,740,29.84,26719299,171925,40000000,26719299,29.84,9999.99,66.80,66.80,80563291979,62.55,62.55,80563291979 +메리츠 인버스 3X 국채30년 ETN,Q610062,8,27930,2,580,2.12,134,1,200000,134,2.12,9999.99,0.07,0.07,3743980,0.07,0.07,3743980 +한국화장품,123690,9,9460,1,2180,29.95,10227491,77146,16068000,10227491,29.95,9999.99,63.65,63.65,94992964160,62.49,62.49,94992964160 +리더스코스메틱,016100,10,2530,2,210,9.05,3289723,26070,19100894,3289723,9.05,9999.99,17.22,17.22,8889709214,18.40,18.40,8889709214 +KB 레버리지 구리 선물 ETN(H),Q580032,11,18180,5,-590,-3.14,2453,20,500000,2453,-3.14,9999.99,0.49,0.49,44619240,0.49,0.49,44619240 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,12,11915,5,-195,-1.61,586,6,3000000,586,-1.61,9766.67,0.02,0.02,7003960,0.02,0.02,7003960 +한투 레버리지 코스닥150선물 ETN,Q570081,13,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +케이엔더블유,105330,14,4700,2,530,12.71,2280050,23990,16060028,2280050,12.71,9504.17,14.20,14.20,11192639938,14.83,14.83,11192639938 +닷밀,464580,15,3815,1,880,29.98,4071769,49751,9179743,4071769,29.98,8184.30,44.36,44.36,14776325004,42.19,42.19,14776325004 +두산퓨얼셀1우,33626K,16,6290,2,970,18.23,3088107,39343,13364200,3088107,18.23,7849.19,23.11,23.11,20504426785,24.39,24.39,20504426785 +PLUS 종합채권(AA-이상)액티브,451000,17,115245,5,-245,-0.21,751,10,3619000,751,-0.21,7510.00,0.02,0.02,86518320,0.02,0.02,86518320 +데이타솔루션,263800,18,6490,2,1340,26.02,15436662,206240,16219380,15436662,26.02,7484.81,95.17,95.17,94208713020,89.50,89.50,94208713020 +두산퓨얼셀2우B,33626L,19,11100,1,2560,29.98,314324,4368,2986300,314324,29.98,7196.06,10.53,10.53,3407075360,10.28,10.28,3407075360 +DAISHIN343 K200,434960,20,41000,2,545,1.35,137,2,800000,137,1.35,6850.00,0.02,0.02,5591200,0.02,0.02,5591200 +조흥,002600,21,155000,5,-3900,-2.45,340,5,600000,340,-2.45,6800.00,0.06,0.06,52773000,0.06,0.06,52773000 +우리산업홀딩스,072470,22,3660,2,80,2.23,9691172,142562,18887341,9691172,2.23,6797.86,51.31,51.31,38593448363,55.83,55.83,38593448363 +BNK 주주가치액티브,445690,23,16675,2,60,0.36,668,10,1100000,668,0.36,6680.00,0.06,0.06,11126135,0.06,0.06,11126135 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,24,7780,5,-35,-0.45,10800,163,1000000,10800,-0.45,6625.77,1.08,1.08,84276110,1.08,1.08,84276110 +에스퓨얼셀,288620,25,12600,2,1160,10.14,2420567,36896,6979316,2420567,10.14,6560.51,34.68,34.68,32122255400,36.53,36.53,32122255400 +메리츠 레버리지 구리 선물 ETN(H),Q610028,26,18285,5,-455,-2.43,188,3,1000000,188,-2.43,6266.67,0.02,0.02,3458995,0.02,0.02,3458995 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,27,27295,2,715,2.69,7253,125,2000000,7253,2.69,5802.40,0.36,0.36,195709660,0.36,0.36,195709660 +모아데이타,288980,28,1519,2,172,12.77,18882039,328493,34556562,18882039,12.77,5748.08,54.64,54.64,28322061625,53.96,53.96,28322061625 +오픈베이스,049480,29,2905,2,370,14.60,7338051,145997,31422383,7338051,14.60,5026.17,23.35,23.35,20326896460,22.27,22.27,20326896460 +케이엔알시스템,199430,30,8280,2,1040,14.36,3087024,64161,10872713,3087024,14.36,4811.37,28.39,28.39,27147006385,30.15,30.15,27147006385 diff --git a/top30/20250620/top30-vir-20250620-152000.csv b/top30/20250620/top30-vir-20250620-152000.csv new file mode 100644 index 000000000000..6f96eb84aa6c --- /dev/null +++ b/top30/20250620/top30-vir-20250620-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,1,8900,2,105,1.19,529,1,1000000,529,1.19,9999.99,0.05,0.05,4650075,0.05,0.05,4650075 +신한 S&P500 VIX S/T 선물 ETN E,Q500095,2,21320,5,-60,-0.28,4754,11,6000000,4754,-0.28,9999.99,0.08,0.08,101631905,0.08,0.08,101631905 +신한 구리 선물 ETN(H),Q500018,3,21480,5,-320,-1.47,4059,13,2000000,4059,-1.47,9999.99,0.20,0.20,87101435,0.20,0.20,87101435 +WON 단기국공채액티브,458030,4,53915,2,10,0.02,617,2,732000,617,0.02,9999.99,0.08,0.08,33265355,0.08,0.08,33265355 +메리츠 미국채30년 ETN(H),Q610037,5,7390,2,5,0.07,1812,8,5000000,1812,0.07,9999.99,0.04,0.04,13398950,0.04,0.04,13398950 +공구우먼,366030,6,4490,2,405,9.91,5458960,33118,22653850,5458960,9.91,9999.99,24.10,24.10,25451579071,25.02,25.02,25451579071 +코리아나,027050,7,3220,1,740,29.84,26811368,171925,40000000,26811368,29.84,9999.99,67.03,67.03,80859754159,62.78,62.78,80859754159 +메리츠 인버스 3X 국채30년 ETN,Q610062,8,27930,2,580,2.12,134,1,200000,134,2.12,9999.99,0.07,0.07,3743980,0.07,0.07,3743980 +한국화장품,123690,9,9460,1,2180,29.95,10229465,77146,16068000,10229465,29.95,9999.99,63.66,63.66,95011638200,62.51,62.51,95011638200 +리더스코스메틱,016100,10,2540,2,220,9.48,3318482,26070,19100894,3318482,9.48,9999.99,17.37,17.37,8962401937,18.47,18.47,8962401937 +KB 레버리지 구리 선물 ETN(H),Q580032,11,18180,5,-590,-3.14,2453,20,500000,2453,-3.14,9999.99,0.49,0.49,44619240,0.49,0.49,44619240 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,12,11915,5,-195,-1.61,586,6,3000000,586,-1.61,9766.67,0.02,0.02,7003960,0.02,0.02,7003960 +한투 레버리지 코스닥150선물 ETN,Q570081,13,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +케이엔더블유,105330,14,4700,2,530,12.71,2291330,23990,16060028,2291330,12.71,9551.19,14.27,14.27,11245612678,14.90,14.90,11245612678 +닷밀,464580,15,3815,1,880,29.98,4184396,49751,9179743,4184396,29.98,8410.68,45.58,45.58,15203678564,43.41,43.41,15203678564 +데이타솔루션,263800,16,6090,2,940,18.25,16800235,206240,16219380,16800235,18.25,8145.96,103.58,103.58,102680792215,103.95,103.95,102680792215 +두산퓨얼셀1우,33626K,17,6270,2,950,17.86,3160148,39343,13364200,3160148,17.86,8032.30,23.65,23.65,20955962665,25.01,25.01,20955962665 +PLUS 종합채권(AA-이상)액티브,451000,18,115345,5,-145,-0.13,770,10,3619000,770,-0.13,7700.00,0.02,0.02,88709365,0.02,0.02,88709365 +두산퓨얼셀2우B,33626L,19,11100,1,2560,29.98,314524,4368,2986300,314524,29.98,7200.64,10.53,10.53,3409295360,10.29,10.29,3409295360 +HANARO 탄소효율그린뉴딜,375760,20,9860,2,130,1.34,17128,241,900000,17128,1.34,7107.05,1.90,1.90,168429645,1.90,1.90,168429645 +조흥,002600,21,155100,5,-3800,-2.39,351,5,600000,351,-2.39,7020.00,0.06,0.06,54479600,0.06,0.06,54479600 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,22,27335,2,755,2.84,8717,125,2000000,8717,2.84,6973.60,0.44,0.44,235728100,0.43,0.43,235728100 +HANARO Fn5G산업,367740,23,13740,2,220,1.63,2289,33,450000,2289,1.63,6936.36,0.51,0.51,31412797,0.51,0.51,31412797 +DAISHIN343 K200,434960,24,41000,2,545,1.35,137,2,800000,137,1.35,6850.00,0.02,0.02,5591200,0.02,0.02,5591200 +우리산업홀딩스,072470,25,3675,2,95,2.65,9728432,142562,18887341,9728432,2.65,6824.00,51.51,51.51,38730049863,55.80,55.80,38730049863 +BNK 주주가치액티브,445690,26,16715,2,100,0.60,669,10,1100000,669,0.60,6690.00,0.06,0.06,11142850,0.06,0.06,11142850 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,27,7780,5,-35,-0.45,10800,163,1000000,10800,-0.45,6625.77,1.08,1.08,84276110,1.08,1.08,84276110 +에스퓨얼셀,288620,28,12590,2,1150,10.05,2433910,36896,6979316,2433910,10.05,6596.68,34.87,34.87,32289711505,36.75,36.75,32289711505 +메리츠 레버리지 구리 선물 ETN(H),Q610028,29,18265,5,-475,-2.53,189,3,1000000,189,-2.53,6300.00,0.02,0.02,3477260,0.02,0.02,3477260 +모아데이타,288980,30,1455,2,108,8.02,19764377,328493,34556562,19764377,8.02,6016.68,57.19,57.19,29636157786,58.94,58.94,29636157786 diff --git a/top30/20250620/top30-vir-20250620-153000.csv b/top30/20250620/top30-vir-20250620-153000.csv new file mode 100644 index 000000000000..6f96eb84aa6c --- /dev/null +++ b/top30/20250620/top30-vir-20250620-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,1,8900,2,105,1.19,529,1,1000000,529,1.19,9999.99,0.05,0.05,4650075,0.05,0.05,4650075 +신한 S&P500 VIX S/T 선물 ETN E,Q500095,2,21320,5,-60,-0.28,4754,11,6000000,4754,-0.28,9999.99,0.08,0.08,101631905,0.08,0.08,101631905 +신한 구리 선물 ETN(H),Q500018,3,21480,5,-320,-1.47,4059,13,2000000,4059,-1.47,9999.99,0.20,0.20,87101435,0.20,0.20,87101435 +WON 단기국공채액티브,458030,4,53915,2,10,0.02,617,2,732000,617,0.02,9999.99,0.08,0.08,33265355,0.08,0.08,33265355 +메리츠 미국채30년 ETN(H),Q610037,5,7390,2,5,0.07,1812,8,5000000,1812,0.07,9999.99,0.04,0.04,13398950,0.04,0.04,13398950 +공구우먼,366030,6,4490,2,405,9.91,5458960,33118,22653850,5458960,9.91,9999.99,24.10,24.10,25451579071,25.02,25.02,25451579071 +코리아나,027050,7,3220,1,740,29.84,26811368,171925,40000000,26811368,29.84,9999.99,67.03,67.03,80859754159,62.78,62.78,80859754159 +메리츠 인버스 3X 국채30년 ETN,Q610062,8,27930,2,580,2.12,134,1,200000,134,2.12,9999.99,0.07,0.07,3743980,0.07,0.07,3743980 +한국화장품,123690,9,9460,1,2180,29.95,10229465,77146,16068000,10229465,29.95,9999.99,63.66,63.66,95011638200,62.51,62.51,95011638200 +리더스코스메틱,016100,10,2540,2,220,9.48,3318482,26070,19100894,3318482,9.48,9999.99,17.37,17.37,8962401937,18.47,18.47,8962401937 +KB 레버리지 구리 선물 ETN(H),Q580032,11,18180,5,-590,-3.14,2453,20,500000,2453,-3.14,9999.99,0.49,0.49,44619240,0.49,0.49,44619240 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,12,11915,5,-195,-1.61,586,6,3000000,586,-1.61,9766.67,0.02,0.02,7003960,0.02,0.02,7003960 +한투 레버리지 코스닥150선물 ETN,Q570081,13,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +케이엔더블유,105330,14,4700,2,530,12.71,2291330,23990,16060028,2291330,12.71,9551.19,14.27,14.27,11245612678,14.90,14.90,11245612678 +닷밀,464580,15,3815,1,880,29.98,4184396,49751,9179743,4184396,29.98,8410.68,45.58,45.58,15203678564,43.41,43.41,15203678564 +데이타솔루션,263800,16,6090,2,940,18.25,16800235,206240,16219380,16800235,18.25,8145.96,103.58,103.58,102680792215,103.95,103.95,102680792215 +두산퓨얼셀1우,33626K,17,6270,2,950,17.86,3160148,39343,13364200,3160148,17.86,8032.30,23.65,23.65,20955962665,25.01,25.01,20955962665 +PLUS 종합채권(AA-이상)액티브,451000,18,115345,5,-145,-0.13,770,10,3619000,770,-0.13,7700.00,0.02,0.02,88709365,0.02,0.02,88709365 +두산퓨얼셀2우B,33626L,19,11100,1,2560,29.98,314524,4368,2986300,314524,29.98,7200.64,10.53,10.53,3409295360,10.29,10.29,3409295360 +HANARO 탄소효율그린뉴딜,375760,20,9860,2,130,1.34,17128,241,900000,17128,1.34,7107.05,1.90,1.90,168429645,1.90,1.90,168429645 +조흥,002600,21,155100,5,-3800,-2.39,351,5,600000,351,-2.39,7020.00,0.06,0.06,54479600,0.06,0.06,54479600 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,22,27335,2,755,2.84,8717,125,2000000,8717,2.84,6973.60,0.44,0.44,235728100,0.43,0.43,235728100 +HANARO Fn5G산업,367740,23,13740,2,220,1.63,2289,33,450000,2289,1.63,6936.36,0.51,0.51,31412797,0.51,0.51,31412797 +DAISHIN343 K200,434960,24,41000,2,545,1.35,137,2,800000,137,1.35,6850.00,0.02,0.02,5591200,0.02,0.02,5591200 +우리산업홀딩스,072470,25,3675,2,95,2.65,9728432,142562,18887341,9728432,2.65,6824.00,51.51,51.51,38730049863,55.80,55.80,38730049863 +BNK 주주가치액티브,445690,26,16715,2,100,0.60,669,10,1100000,669,0.60,6690.00,0.06,0.06,11142850,0.06,0.06,11142850 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,27,7780,5,-35,-0.45,10800,163,1000000,10800,-0.45,6625.77,1.08,1.08,84276110,1.08,1.08,84276110 +에스퓨얼셀,288620,28,12590,2,1150,10.05,2433910,36896,6979316,2433910,10.05,6596.68,34.87,34.87,32289711505,36.75,36.75,32289711505 +메리츠 레버리지 구리 선물 ETN(H),Q610028,29,18265,5,-475,-2.53,189,3,1000000,189,-2.53,6300.00,0.02,0.02,3477260,0.02,0.02,3477260 +모아데이타,288980,30,1455,2,108,8.02,19764377,328493,34556562,19764377,8.02,6016.68,57.19,57.19,29636157786,58.94,58.94,29636157786 diff --git a/top30/20250620/top30-vir-20250620-154001.csv b/top30/20250620/top30-vir-20250620-154001.csv new file mode 100644 index 000000000000..ea5d5436f2fa --- /dev/null +++ b/top30/20250620/top30-vir-20250620-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,1,8900,2,105,1.19,529,1,1000000,529,1.19,9999.99,0.05,0.05,4650075,0.05,0.05,4650075 +신한 S&P500 VIX S/T 선물 ETN E,Q500095,2,21320,5,-60,-0.28,4754,11,6000000,4754,-0.28,9999.99,0.08,0.08,101631905,0.08,0.08,101631905 +신한 구리 선물 ETN(H),Q500018,3,21480,5,-320,-1.47,4059,13,2000000,4059,-1.47,9999.99,0.20,0.20,87101435,0.20,0.20,87101435 +WON 단기국공채액티브,458030,4,53915,2,10,0.02,617,2,732000,617,0.02,9999.99,0.08,0.08,33265355,0.08,0.08,33265355 +메리츠 인버스 3X 국채30년 ETN,Q610062,5,27825,2,475,1.74,245,1,200000,245,1.74,9999.99,0.12,0.12,6832555,0.12,0.12,6832555 +메리츠 미국채30년 ETN(H),Q610037,6,7390,2,5,0.07,1812,8,5000000,1812,0.07,9999.99,0.04,0.04,13398950,0.04,0.04,13398950 +공구우먼,366030,7,4485,2,400,9.79,5487206,33118,22653850,5487206,9.79,9999.99,24.22,24.22,25578262381,25.17,25.17,25578262381 +코리아나,027050,8,3220,1,740,29.84,26858395,171925,40000000,26858395,29.84,9999.99,67.15,67.15,81011181099,62.90,62.90,81011181099 +한국화장품,123690,9,9460,1,2180,29.95,10232193,77146,16068000,10232193,29.95,9999.99,63.68,63.68,95037445080,62.52,62.52,95037445080 +리더스코스메틱,016100,10,2550,2,230,9.91,3330060,26070,19100894,3330060,9.91,9999.99,17.43,17.43,8991925837,18.46,18.46,8991925837 +KB 레버리지 구리 선물 ETN(H),Q580032,11,18180,5,-590,-3.14,2453,20,500000,2453,-3.14,9999.99,0.49,0.49,44619240,0.49,0.49,44619240 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,12,11915,5,-195,-1.61,586,6,3000000,586,-1.61,9766.67,0.02,0.02,7003960,0.02,0.02,7003960 +한투 레버리지 코스닥150선물 ETN,Q570081,13,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +케이엔더블유,105330,14,4775,2,605,14.51,2307791,23990,16060028,2307791,14.51,9619.80,14.37,14.37,11324213953,14.77,14.77,11324213953 +닷밀,464580,15,3815,1,880,29.98,4195109,49751,9179743,4195109,29.98,8432.21,45.70,45.70,15244548659,43.53,43.53,15244548659 +데이타솔루션,263800,16,6020,2,870,16.89,17062480,206240,16219380,17062480,16.89,8273.12,105.20,105.20,104259507115,106.78,106.78,104259507115 +두산퓨얼셀1우,33626K,17,6260,2,940,17.67,3174613,39343,13364200,3174613,17.67,8069.07,23.75,23.75,21046513565,25.16,25.16,21046513565 +PLUS 종합채권(AA-이상)액티브,451000,18,115370,5,-120,-0.10,775,10,3619000,775,-0.10,7750.00,0.02,0.02,89286215,0.02,0.02,89286215 +조흥,002600,19,154800,5,-4100,-2.58,371,5,600000,371,-2.58,7420.00,0.06,0.06,57575600,0.06,0.06,57575600 +두산퓨얼셀2우B,33626L,20,11100,1,2560,29.98,314525,4368,2986300,314525,29.98,7200.66,10.53,10.53,3409306460,10.29,10.29,3409306460 +HANARO 탄소효율그린뉴딜,375760,21,9895,2,165,1.70,17158,241,900000,17158,1.70,7119.50,1.91,1.91,168726495,1.89,1.89,168726495 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,22,27335,2,755,2.84,8717,125,2000000,8717,2.84,6973.60,0.44,0.44,235728100,0.43,0.43,235728100 +HANARO Fn5G산업,367740,23,13740,2,220,1.63,2289,33,450000,2289,1.63,6936.36,0.51,0.51,31412797,0.51,0.51,31412797 +DAISHIN343 K200,434960,24,41000,2,545,1.35,137,2,800000,137,1.35,6850.00,0.02,0.02,5591200,0.02,0.02,5591200 +우리산업홀딩스,072470,25,3665,2,85,2.37,9748032,142562,18887341,9748032,2.37,6837.75,51.61,51.61,38801883863,56.05,56.05,38801883863 +BNK 주주가치액티브,445690,26,16785,2,170,1.02,671,10,1100000,671,1.02,6710.00,0.06,0.06,11176420,0.06,0.06,11176420 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,27,7780,5,-35,-0.45,10800,163,1000000,10800,-0.45,6625.77,1.08,1.08,84276110,1.08,1.08,84276110 +에스퓨얼셀,288620,28,12620,2,1180,10.31,2442343,36896,6979316,2442343,10.31,6619.53,34.99,34.99,32396135965,36.78,36.78,32396135965 +메리츠 레버리지 구리 선물 ETN(H),Q610028,29,18205,5,-535,-2.85,190,3,1000000,190,-2.85,6333.33,0.02,0.02,3495465,0.02,0.02,3495465 +모아데이타,288980,30,1450,2,103,7.65,19926370,328493,34556562,19926370,7.65,6066.00,57.66,57.66,29871047636,59.61,59.61,29871047636 diff --git a/top30/20250620/top30-vir-20250620-155001.csv b/top30/20250620/top30-vir-20250620-155001.csv new file mode 100644 index 000000000000..82b122a1796f --- /dev/null +++ b/top30/20250620/top30-vir-20250620-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,1,8900,2,105,1.19,529,1,1000000,529,1.19,9999.99,0.05,0.05,4650075,0.05,0.05,4650075 +신한 S&P500 VIX S/T 선물 ETN E,Q500095,2,21320,5,-60,-0.28,4754,11,6000000,4754,-0.28,9999.99,0.08,0.08,101631905,0.08,0.08,101631905 +신한 구리 선물 ETN(H),Q500018,3,21480,5,-320,-1.47,4059,13,2000000,4059,-1.47,9999.99,0.20,0.20,87101435,0.20,0.20,87101435 +WON 단기국공채액티브,458030,4,53915,2,10,0.02,617,2,732000,617,0.02,9999.99,0.08,0.08,33265355,0.08,0.08,33265355 +메리츠 인버스 3X 국채30년 ETN,Q610062,5,27825,2,475,1.74,245,1,200000,245,1.74,9999.99,0.12,0.12,6832555,0.12,0.12,6832555 +메리츠 미국채30년 ETN(H),Q610037,6,7390,2,5,0.07,1812,8,5000000,1812,0.07,9999.99,0.04,0.04,13398950,0.04,0.04,13398950 +공구우먼,366030,7,4485,2,400,9.79,5487683,33118,22653850,5487683,9.79,9999.99,24.22,24.22,25580401726,25.18,25.18,25580401726 +코리아나,027050,8,3220,1,740,29.84,26858949,171925,40000000,26858949,29.84,9999.99,67.15,67.15,81012964979,62.90,62.90,81012964979 +한국화장품,123690,9,9460,1,2180,29.95,10232211,77146,16068000,10232211,29.95,9999.99,63.68,63.68,95037615360,62.52,62.52,95037615360 +리더스코스메틱,016100,10,2550,2,230,9.91,3330160,26070,19100894,3330160,9.91,9999.99,17.43,17.43,8992180837,18.46,18.46,8992180837 +KB 레버리지 구리 선물 ETN(H),Q580032,11,18180,5,-590,-3.14,2453,20,500000,2453,-3.14,9999.99,0.49,0.49,44619240,0.49,0.49,44619240 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,12,11915,5,-195,-1.61,586,6,3000000,586,-1.61,9766.67,0.02,0.02,7003960,0.02,0.02,7003960 +한투 레버리지 코스닥150선물 ETN,Q570081,13,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +케이엔더블유,105330,14,4775,2,605,14.51,2307935,23990,16060028,2307935,14.51,9620.40,14.37,14.37,11324901553,14.77,14.77,11324901553 +닷밀,464580,15,3815,1,880,29.98,4195109,49751,9179743,4195109,29.98,8432.21,45.70,45.70,15244548659,43.53,43.53,15244548659 +데이타솔루션,263800,16,6020,2,870,16.89,17063679,206240,16219380,17063679,16.89,8273.70,105.21,105.21,104266725095,106.79,106.79,104266725095 +두산퓨얼셀1우,33626K,17,6260,2,940,17.67,3175090,39343,13364200,3175090,17.67,8070.28,23.76,23.76,21049499585,25.16,25.16,21049499585 +PLUS 종합채권(AA-이상)액티브,451000,18,115370,5,-120,-0.10,775,10,3619000,775,-0.10,7750.00,0.02,0.02,89286215,0.02,0.02,89286215 +조흥,002600,19,154800,5,-4100,-2.58,371,5,600000,371,-2.58,7420.00,0.06,0.06,57575600,0.06,0.06,57575600 +HANARO 탄소효율그린뉴딜,375760,20,9895,2,165,1.70,17623,241,900000,17623,1.70,7312.45,1.96,1.96,173327670,1.95,1.95,173327670 +두산퓨얼셀2우B,33626L,21,11100,1,2560,29.98,314526,4368,2986300,314526,29.98,7200.69,10.53,10.53,3409317560,10.29,10.29,3409317560 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,22,27335,2,755,2.84,8717,125,2000000,8717,2.84,6973.60,0.44,0.44,235728100,0.43,0.43,235728100 +HANARO Fn5G산업,367740,23,13740,2,220,1.63,2289,33,450000,2289,1.63,6936.36,0.51,0.51,31412797,0.51,0.51,31412797 +DAISHIN343 K200,434960,24,41000,2,545,1.35,137,2,800000,137,1.35,6850.00,0.02,0.02,5591200,0.02,0.02,5591200 +우리산업홀딩스,072470,25,3665,2,85,2.37,9748335,142562,18887341,9748335,2.37,6837.96,51.61,51.61,38802994358,56.06,56.06,38802994358 +BNK 주주가치액티브,445690,26,16785,2,170,1.02,671,10,1100000,671,1.02,6710.00,0.06,0.06,11176420,0.06,0.06,11176420 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,27,7780,5,-35,-0.45,10800,163,1000000,10800,-0.45,6625.77,1.08,1.08,84276110,1.08,1.08,84276110 +에스퓨얼셀,288620,28,12620,2,1180,10.31,2442784,36896,6979316,2442784,10.31,6620.73,35.00,35.00,32401701385,36.79,36.79,32401701385 +메리츠 레버리지 구리 선물 ETN(H),Q610028,29,18205,5,-535,-2.85,190,3,1000000,190,-2.85,6333.33,0.02,0.02,3495465,0.02,0.02,3495465 +모아데이타,288980,30,1450,2,103,7.65,19945997,328493,34556562,19945997,7.65,6071.97,57.72,57.72,29899506786,59.67,59.67,29899506786 diff --git a/top30/20250620/top30-vir-20250620-160000.csv b/top30/20250620/top30-vir-20250620-160000.csv new file mode 100644 index 000000000000..9e20f399ca2b --- /dev/null +++ b/top30/20250620/top30-vir-20250620-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,1,8900,2,105,1.19,529,1,1000000,529,1.19,9999.99,0.05,0.05,4650075,0.05,0.05,4650075 +신한 S&P500 VIX S/T 선물 ETN E,Q500095,2,21320,5,-60,-0.28,4754,11,6000000,4754,-0.28,9999.99,0.08,0.08,101631905,0.08,0.08,101631905 +신한 구리 선물 ETN(H),Q500018,3,21480,5,-320,-1.47,4059,13,2000000,4059,-1.47,9999.99,0.20,0.20,87101435,0.20,0.20,87101435 +WON 단기국공채액티브,458030,4,53915,2,10,0.02,617,2,732000,617,0.02,9999.99,0.08,0.08,33265355,0.08,0.08,33265355 +메리츠 인버스 3X 국채30년 ETN,Q610062,5,27825,2,475,1.74,245,1,200000,245,1.74,9999.99,0.12,0.12,6832555,0.12,0.12,6832555 +메리츠 미국채30년 ETN(H),Q610037,6,7390,2,5,0.07,1812,8,5000000,1812,0.07,9999.99,0.04,0.04,13398950,0.04,0.04,13398950 +공구우먼,366030,7,4485,2,400,9.79,5488684,33118,22653850,5488684,9.79,9999.99,24.23,24.23,25584891211,25.18,25.18,25584891211 +코리아나,027050,8,3220,1,740,29.84,26862834,171925,40000000,26862834,29.84,9999.99,67.16,67.16,81025474679,62.91,62.91,81025474679 +한국화장품,123690,9,9460,1,2180,29.95,10232251,77146,16068000,10232251,29.95,9999.99,63.68,63.68,95037993760,62.52,62.52,95037993760 +리더스코스메틱,016100,10,2550,2,230,9.91,3331086,26070,19100894,3331086,9.91,9999.99,17.44,17.44,8994542137,18.47,18.47,8994542137 +KB 레버리지 구리 선물 ETN(H),Q580032,11,18180,5,-590,-3.14,2453,20,500000,2453,-3.14,9999.99,0.49,0.49,44619240,0.49,0.49,44619240 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,12,11915,5,-195,-1.61,586,6,3000000,586,-1.61,9766.67,0.02,0.02,7003960,0.02,0.02,7003960 +한투 레버리지 코스닥150선물 ETN,Q570081,13,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +케이엔더블유,105330,14,4775,2,605,14.51,2307935,23990,16060028,2307935,14.51,9620.40,14.37,14.37,11324901553,14.77,14.77,11324901553 +닷밀,464580,15,3815,1,880,29.98,4195211,49751,9179743,4195211,29.98,8432.42,45.70,45.70,15244937789,43.53,43.53,15244937789 +데이타솔루션,263800,16,6020,2,870,16.89,17067790,206240,16219380,17067790,16.89,8275.69,105.23,105.23,104291473315,106.81,106.81,104291473315 +두산퓨얼셀1우,33626K,17,6260,2,940,17.67,3176406,39343,13364200,3176406,17.67,8073.62,23.77,23.77,21057737745,25.17,25.17,21057737745 +PLUS 종합채권(AA-이상)액티브,451000,18,115370,5,-120,-0.10,775,10,3619000,775,-0.10,7750.00,0.02,0.02,89286215,0.02,0.02,89286215 +조흥,002600,19,154800,5,-4100,-2.58,371,5,600000,371,-2.58,7420.00,0.06,0.06,57575600,0.06,0.06,57575600 +HANARO 탄소효율그린뉴딜,375760,20,9895,2,165,1.70,17623,241,900000,17623,1.70,7312.45,1.96,1.96,173327670,1.95,1.95,173327670 +두산퓨얼셀2우B,33626L,21,11100,1,2560,29.98,314526,4368,2986300,314526,29.98,7200.69,10.53,10.53,3409317560,10.29,10.29,3409317560 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,22,27335,2,755,2.84,8717,125,2000000,8717,2.84,6973.60,0.44,0.44,235728100,0.43,0.43,235728100 +HANARO Fn5G산업,367740,23,13740,2,220,1.63,2289,33,450000,2289,1.63,6936.36,0.51,0.51,31412797,0.51,0.51,31412797 +DAISHIN343 K200,434960,24,41000,2,545,1.35,137,2,800000,137,1.35,6850.00,0.02,0.02,5591200,0.02,0.02,5591200 +우리산업홀딩스,072470,25,3665,2,85,2.37,9748346,142562,18887341,9748346,2.37,6837.97,51.61,51.61,38803034673,56.06,56.06,38803034673 +BNK 주주가치액티브,445690,26,16785,2,170,1.02,671,10,1100000,671,1.02,6710.00,0.06,0.06,11176420,0.06,0.06,11176420 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,27,7780,5,-35,-0.45,10800,163,1000000,10800,-0.45,6625.77,1.08,1.08,84276110,1.08,1.08,84276110 +에스퓨얼셀,288620,28,12620,2,1180,10.31,2443121,36896,6979316,2443121,10.31,6621.64,35.01,35.01,32405954325,36.79,36.79,32405954325 +메리츠 레버리지 구리 선물 ETN(H),Q610028,29,18205,5,-535,-2.85,190,3,1000000,190,-2.85,6333.33,0.02,0.02,3495465,0.02,0.02,3495465 +모아데이타,288980,30,1450,2,103,7.65,19956468,328493,34556562,19956468,7.65,6075.16,57.75,57.75,29914689736,59.70,59.70,29914689736 diff --git a/top30/20250620/top30-vir-20250620-161000.csv b/top30/20250620/top30-vir-20250620-161000.csv new file mode 100644 index 000000000000..9e20f399ca2b --- /dev/null +++ b/top30/20250620/top30-vir-20250620-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,1,8900,2,105,1.19,529,1,1000000,529,1.19,9999.99,0.05,0.05,4650075,0.05,0.05,4650075 +신한 S&P500 VIX S/T 선물 ETN E,Q500095,2,21320,5,-60,-0.28,4754,11,6000000,4754,-0.28,9999.99,0.08,0.08,101631905,0.08,0.08,101631905 +신한 구리 선물 ETN(H),Q500018,3,21480,5,-320,-1.47,4059,13,2000000,4059,-1.47,9999.99,0.20,0.20,87101435,0.20,0.20,87101435 +WON 단기국공채액티브,458030,4,53915,2,10,0.02,617,2,732000,617,0.02,9999.99,0.08,0.08,33265355,0.08,0.08,33265355 +메리츠 인버스 3X 국채30년 ETN,Q610062,5,27825,2,475,1.74,245,1,200000,245,1.74,9999.99,0.12,0.12,6832555,0.12,0.12,6832555 +메리츠 미국채30년 ETN(H),Q610037,6,7390,2,5,0.07,1812,8,5000000,1812,0.07,9999.99,0.04,0.04,13398950,0.04,0.04,13398950 +공구우먼,366030,7,4485,2,400,9.79,5488684,33118,22653850,5488684,9.79,9999.99,24.23,24.23,25584891211,25.18,25.18,25584891211 +코리아나,027050,8,3220,1,740,29.84,26862834,171925,40000000,26862834,29.84,9999.99,67.16,67.16,81025474679,62.91,62.91,81025474679 +한국화장품,123690,9,9460,1,2180,29.95,10232251,77146,16068000,10232251,29.95,9999.99,63.68,63.68,95037993760,62.52,62.52,95037993760 +리더스코스메틱,016100,10,2550,2,230,9.91,3331086,26070,19100894,3331086,9.91,9999.99,17.44,17.44,8994542137,18.47,18.47,8994542137 +KB 레버리지 구리 선물 ETN(H),Q580032,11,18180,5,-590,-3.14,2453,20,500000,2453,-3.14,9999.99,0.49,0.49,44619240,0.49,0.49,44619240 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,12,11915,5,-195,-1.61,586,6,3000000,586,-1.61,9766.67,0.02,0.02,7003960,0.02,0.02,7003960 +한투 레버리지 코스닥150선물 ETN,Q570081,13,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +케이엔더블유,105330,14,4775,2,605,14.51,2307935,23990,16060028,2307935,14.51,9620.40,14.37,14.37,11324901553,14.77,14.77,11324901553 +닷밀,464580,15,3815,1,880,29.98,4195211,49751,9179743,4195211,29.98,8432.42,45.70,45.70,15244937789,43.53,43.53,15244937789 +데이타솔루션,263800,16,6020,2,870,16.89,17067790,206240,16219380,17067790,16.89,8275.69,105.23,105.23,104291473315,106.81,106.81,104291473315 +두산퓨얼셀1우,33626K,17,6260,2,940,17.67,3176406,39343,13364200,3176406,17.67,8073.62,23.77,23.77,21057737745,25.17,25.17,21057737745 +PLUS 종합채권(AA-이상)액티브,451000,18,115370,5,-120,-0.10,775,10,3619000,775,-0.10,7750.00,0.02,0.02,89286215,0.02,0.02,89286215 +조흥,002600,19,154800,5,-4100,-2.58,371,5,600000,371,-2.58,7420.00,0.06,0.06,57575600,0.06,0.06,57575600 +HANARO 탄소효율그린뉴딜,375760,20,9895,2,165,1.70,17623,241,900000,17623,1.70,7312.45,1.96,1.96,173327670,1.95,1.95,173327670 +두산퓨얼셀2우B,33626L,21,11100,1,2560,29.98,314526,4368,2986300,314526,29.98,7200.69,10.53,10.53,3409317560,10.29,10.29,3409317560 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,22,27335,2,755,2.84,8717,125,2000000,8717,2.84,6973.60,0.44,0.44,235728100,0.43,0.43,235728100 +HANARO Fn5G산업,367740,23,13740,2,220,1.63,2289,33,450000,2289,1.63,6936.36,0.51,0.51,31412797,0.51,0.51,31412797 +DAISHIN343 K200,434960,24,41000,2,545,1.35,137,2,800000,137,1.35,6850.00,0.02,0.02,5591200,0.02,0.02,5591200 +우리산업홀딩스,072470,25,3665,2,85,2.37,9748346,142562,18887341,9748346,2.37,6837.97,51.61,51.61,38803034673,56.06,56.06,38803034673 +BNK 주주가치액티브,445690,26,16785,2,170,1.02,671,10,1100000,671,1.02,6710.00,0.06,0.06,11176420,0.06,0.06,11176420 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,27,7780,5,-35,-0.45,10800,163,1000000,10800,-0.45,6625.77,1.08,1.08,84276110,1.08,1.08,84276110 +에스퓨얼셀,288620,28,12620,2,1180,10.31,2443121,36896,6979316,2443121,10.31,6621.64,35.01,35.01,32405954325,36.79,36.79,32405954325 +메리츠 레버리지 구리 선물 ETN(H),Q610028,29,18205,5,-535,-2.85,190,3,1000000,190,-2.85,6333.33,0.02,0.02,3495465,0.02,0.02,3495465 +모아데이타,288980,30,1450,2,103,7.65,19956468,328493,34556562,19956468,7.65,6075.16,57.75,57.75,29914689736,59.70,59.70,29914689736 diff --git a/top30/20250620/top30-vir-20250620-162001.csv b/top30/20250620/top30-vir-20250620-162001.csv new file mode 100644 index 000000000000..5a4e38aa323c --- /dev/null +++ b/top30/20250620/top30-vir-20250620-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,1,8900,2,105,1.19,529,1,1000000,529,1.19,9999.99,0.05,0.05,4650075,0.05,0.05,4650075 +신한 S&P500 VIX S/T 선물 ETN E,Q500095,2,21320,5,-60,-0.28,4754,11,6000000,4754,-0.28,9999.99,0.08,0.08,101631905,0.08,0.08,101631905 +신한 구리 선물 ETN(H),Q500018,3,21480,5,-320,-1.47,4059,13,2000000,4059,-1.47,9999.99,0.20,0.20,87101435,0.20,0.20,87101435 +WON 단기국공채액티브,458030,4,53915,2,10,0.02,617,2,732000,617,0.02,9999.99,0.08,0.08,33265355,0.08,0.08,33265355 +메리츠 인버스 3X 국채30년 ETN,Q610062,5,27825,2,475,1.74,245,1,200000,245,1.74,9999.99,0.12,0.12,6832555,0.12,0.12,6832555 +메리츠 미국채30년 ETN(H),Q610037,6,7390,2,5,0.07,1812,8,5000000,1812,0.07,9999.99,0.04,0.04,13398950,0.04,0.04,13398950 +공구우먼,366030,7,4485,2,400,9.79,5489043,33118,22653850,5489043,9.79,9999.99,24.23,24.23,25586499531,25.18,25.18,25586499531 +코리아나,027050,8,3220,1,740,29.84,26863727,171925,40000000,26863727,29.84,9999.99,67.16,67.16,81028350139,62.91,62.91,81028350139 +한국화장품,123690,9,9460,1,2180,29.95,10232374,77146,16068000,10232374,29.95,9999.99,63.68,63.68,95039157340,62.52,62.52,95039157340 +리더스코스메틱,016100,10,2550,2,230,9.91,3334103,26070,19100894,3334103,9.91,9999.99,17.46,17.46,9002235487,18.48,18.48,9002235487 +KB 레버리지 구리 선물 ETN(H),Q580032,11,18180,5,-590,-3.14,2453,20,500000,2453,-3.14,9999.99,0.49,0.49,44619240,0.49,0.49,44619240 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,12,11915,5,-195,-1.61,586,6,3000000,586,-1.61,9766.67,0.02,0.02,7003960,0.02,0.02,7003960 +한투 레버리지 코스닥150선물 ETN,Q570081,13,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +케이엔더블유,105330,14,4775,2,605,14.51,2308137,23990,16060028,2308137,14.51,9621.25,14.37,14.37,11325878223,14.77,14.77,11325878223 +닷밀,464580,15,3815,1,880,29.98,4196526,49751,9179743,4196526,29.98,8435.06,45.72,45.72,15249954514,43.55,43.55,15249954514 +데이타솔루션,263800,16,6020,2,870,16.89,17097288,206240,16219380,17097288,16.89,8290.00,105.41,105.41,104466691435,106.99,106.99,104466691435 +두산퓨얼셀1우,33626K,17,6260,2,940,17.67,3176833,39343,13364200,3176833,17.67,8074.71,23.77,23.77,21060419305,25.17,25.17,21060419305 +PLUS 종합채권(AA-이상)액티브,451000,18,115370,5,-120,-0.10,775,10,3619000,775,-0.10,7750.00,0.02,0.02,89286215,0.02,0.02,89286215 +조흥,002600,19,154800,5,-4100,-2.58,371,5,600000,371,-2.58,7420.00,0.06,0.06,57575600,0.06,0.06,57575600 +HANARO 탄소효율그린뉴딜,375760,20,9895,2,165,1.70,17623,241,900000,17623,1.70,7312.45,1.96,1.96,173327670,1.95,1.95,173327670 +두산퓨얼셀2우B,33626L,21,11100,1,2560,29.98,314526,4368,2986300,314526,29.98,7200.69,10.53,10.53,3409317560,10.29,10.29,3409317560 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,22,27335,2,755,2.84,8717,125,2000000,8717,2.84,6973.60,0.44,0.44,235728100,0.43,0.43,235728100 +HANARO Fn5G산업,367740,23,13740,2,220,1.63,2289,33,450000,2289,1.63,6936.36,0.51,0.51,31412797,0.51,0.51,31412797 +DAISHIN343 K200,434960,24,41000,2,545,1.35,137,2,800000,137,1.35,6850.00,0.02,0.02,5591200,0.02,0.02,5591200 +우리산업홀딩스,072470,25,3665,2,85,2.37,9749315,142562,18887341,9749315,2.37,6838.65,51.62,51.62,38806586058,56.06,56.06,38806586058 +BNK 주주가치액티브,445690,26,16785,2,170,1.02,671,10,1100000,671,1.02,6710.00,0.06,0.06,11176420,0.06,0.06,11176420 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,27,7780,5,-35,-0.45,10800,163,1000000,10800,-0.45,6625.77,1.08,1.08,84276110,1.08,1.08,84276110 +에스퓨얼셀,288620,28,12620,2,1180,10.31,2443132,36896,6979316,2443132,10.31,6621.67,35.01,35.01,32406092925,36.79,36.79,32406092925 +메리츠 레버리지 구리 선물 ETN(H),Q610028,29,18205,5,-535,-2.85,190,3,1000000,190,-2.85,6333.33,0.02,0.02,3495465,0.02,0.02,3495465 +모아데이타,288980,30,1450,2,103,7.65,19959615,328493,34556562,19959615,7.65,6076.12,57.76,57.76,29919208828,59.71,59.71,29919208828 diff --git a/top30/20250620/top30-vir-20250620-163001.csv b/top30/20250620/top30-vir-20250620-163001.csv new file mode 100644 index 000000000000..21eb56f6d713 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,1,8900,2,105,1.19,529,1,1000000,529,1.19,9999.99,0.05,0.05,4650075,0.05,0.05,4650075 +신한 S&P500 VIX S/T 선물 ETN E,Q500095,2,21320,5,-60,-0.28,4754,11,6000000,4754,-0.28,9999.99,0.08,0.08,101631905,0.08,0.08,101631905 +신한 구리 선물 ETN(H),Q500018,3,21480,5,-320,-1.47,4059,13,2000000,4059,-1.47,9999.99,0.20,0.20,87101435,0.20,0.20,87101435 +WON 단기국공채액티브,458030,4,53915,2,10,0.02,617,2,732000,617,0.02,9999.99,0.08,0.08,33265355,0.08,0.08,33265355 +메리츠 인버스 3X 국채30년 ETN,Q610062,5,27825,2,475,1.74,245,1,200000,245,1.74,9999.99,0.12,0.12,6832555,0.12,0.12,6832555 +메리츠 미국채30년 ETN(H),Q610037,6,7390,2,5,0.07,1812,8,5000000,1812,0.07,9999.99,0.04,0.04,13398950,0.04,0.04,13398950 +공구우먼,366030,7,4485,2,400,9.79,5489305,33118,22653850,5489305,9.79,9999.99,24.23,24.23,25587671981,25.18,25.18,25587671981 +코리아나,027050,8,3220,1,740,29.84,26864080,171925,40000000,26864080,29.84,9999.99,67.16,67.16,81029486799,62.91,62.91,81029486799 +한국화장품,123690,9,9460,1,2180,29.95,10232507,77146,16068000,10232507,29.95,9999.99,63.68,63.68,95040415520,62.53,62.53,95040415520 +리더스코스메틱,016100,10,2550,2,230,9.91,3334407,26070,19100894,3334407,9.91,9999.99,17.46,17.46,9003015247,18.48,18.48,9003015247 +KB 레버리지 구리 선물 ETN(H),Q580032,11,18180,5,-590,-3.14,2453,20,500000,2453,-3.14,9999.99,0.49,0.49,44619240,0.49,0.49,44619240 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,12,11915,5,-195,-1.61,586,6,3000000,586,-1.61,9766.67,0.02,0.02,7003960,0.02,0.02,7003960 +한투 레버리지 코스닥150선물 ETN,Q570081,13,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +케이엔더블유,105330,14,4775,2,605,14.51,2309018,23990,16060028,2309018,14.51,9624.92,14.38,14.38,11330084998,14.77,14.77,11330084998 +닷밀,464580,15,3815,1,880,29.98,4196567,49751,9179743,4196567,29.98,8435.14,45.72,45.72,15250110929,43.55,43.55,15250110929 +데이타솔루션,263800,16,6020,2,870,16.89,17118381,206240,16219380,17118381,16.89,8300.22,105.54,105.54,104591772925,107.12,107.12,104591772925 +두산퓨얼셀1우,33626K,17,6260,2,940,17.67,3179342,39343,13364200,3179342,17.67,8081.09,23.79,23.79,21076125645,25.19,25.19,21076125645 +PLUS 종합채권(AA-이상)액티브,451000,18,115370,5,-120,-0.10,775,10,3619000,775,-0.10,7750.00,0.02,0.02,89286215,0.02,0.02,89286215 +조흥,002600,19,154800,5,-4100,-2.58,371,5,600000,371,-2.58,7420.00,0.06,0.06,57575600,0.06,0.06,57575600 +HANARO 탄소효율그린뉴딜,375760,20,9895,2,165,1.70,17623,241,900000,17623,1.70,7312.45,1.96,1.96,173327670,1.95,1.95,173327670 +두산퓨얼셀2우B,33626L,21,11100,1,2560,29.98,314526,4368,2986300,314526,29.98,7200.69,10.53,10.53,3409317560,10.29,10.29,3409317560 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,22,27335,2,755,2.84,8717,125,2000000,8717,2.84,6973.60,0.44,0.44,235728100,0.43,0.43,235728100 +HANARO Fn5G산업,367740,23,13740,2,220,1.63,2289,33,450000,2289,1.63,6936.36,0.51,0.51,31412797,0.51,0.51,31412797 +DAISHIN343 K200,434960,24,41000,2,545,1.35,137,2,800000,137,1.35,6850.00,0.02,0.02,5591200,0.02,0.02,5591200 +우리산업홀딩스,072470,25,3665,2,85,2.37,9750361,142562,18887341,9750361,2.37,6839.38,51.62,51.62,38810409188,56.07,56.07,38810409188 +BNK 주주가치액티브,445690,26,16785,2,170,1.02,671,10,1100000,671,1.02,6710.00,0.06,0.06,11176420,0.06,0.06,11176420 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,27,7780,5,-35,-0.45,10800,163,1000000,10800,-0.45,6625.77,1.08,1.08,84276110,1.08,1.08,84276110 +에스퓨얼셀,288620,28,12620,2,1180,10.31,2443192,36896,6979316,2443192,10.31,6621.83,35.01,35.01,32406843525,36.79,36.79,32406843525 +메리츠 레버리지 구리 선물 ETN(H),Q610028,29,18205,5,-535,-2.85,190,3,1000000,190,-2.85,6333.33,0.02,0.02,3495465,0.02,0.02,3495465 +모아데이타,288980,30,1450,2,103,7.65,19973263,328493,34556562,19973263,7.65,6080.27,57.80,57.80,29938725468,59.75,59.75,29938725468 diff --git a/top30/20250620/top30-vir-20250620-164001.csv b/top30/20250620/top30-vir-20250620-164001.csv new file mode 100644 index 000000000000..9b83747e2724 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,1,8900,2,105,1.19,529,1,1000000,529,1.19,9999.99,0.05,0.05,4650075,0.05,0.05,4650075 +신한 S&P500 VIX S/T 선물 ETN E,Q500095,2,21320,5,-60,-0.28,4754,11,6000000,4754,-0.28,9999.99,0.08,0.08,101631905,0.08,0.08,101631905 +신한 구리 선물 ETN(H),Q500018,3,21480,5,-320,-1.47,4059,13,2000000,4059,-1.47,9999.99,0.20,0.20,87101435,0.20,0.20,87101435 +WON 단기국공채액티브,458030,4,53915,2,10,0.02,617,2,732000,617,0.02,9999.99,0.08,0.08,33265355,0.08,0.08,33265355 +메리츠 인버스 3X 국채30년 ETN,Q610062,5,27825,2,475,1.74,245,1,200000,245,1.74,9999.99,0.12,0.12,6832555,0.12,0.12,6832555 +메리츠 미국채30년 ETN(H),Q610037,6,7390,2,5,0.07,1812,8,5000000,1812,0.07,9999.99,0.04,0.04,13398950,0.04,0.04,13398950 +공구우먼,366030,7,4485,2,400,9.79,5492079,33118,22653850,5492079,9.79,9999.99,24.24,24.24,25600044021,25.20,25.20,25600044021 +코리아나,027050,8,3220,1,740,29.84,26866077,171925,40000000,26866077,29.84,9999.99,67.17,67.17,81035917139,62.92,62.92,81035917139 +한국화장품,123690,9,9460,1,2180,29.95,10232508,77146,16068000,10232508,29.95,9999.99,63.68,63.68,95040424980,62.53,62.53,95040424980 +리더스코스메틱,016100,10,2550,2,230,9.91,3334611,26070,19100894,3334611,9.91,9999.99,17.46,17.46,9003537487,18.48,18.48,9003537487 +KB 레버리지 구리 선물 ETN(H),Q580032,11,18180,5,-590,-3.14,2453,20,500000,2453,-3.14,9999.99,0.49,0.49,44619240,0.49,0.49,44619240 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,12,11915,5,-195,-1.61,586,6,3000000,586,-1.61,9766.67,0.02,0.02,7003960,0.02,0.02,7003960 +한투 레버리지 코스닥150선물 ETN,Q570081,13,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +케이엔더블유,105330,14,4775,2,605,14.51,2309911,23990,16060028,2309911,14.51,9628.64,14.38,14.38,11334349073,14.78,14.78,11334349073 +닷밀,464580,15,3815,1,880,29.98,4196867,49751,9179743,4196867,29.98,8435.74,45.72,45.72,15251255429,43.55,43.55,15251255429 +데이타솔루션,263800,16,6020,2,870,16.89,17155111,206240,16219380,17155111,16.89,8318.03,105.77,105.77,104807745325,107.34,107.34,104807745325 +두산퓨얼셀1우,33626K,17,6260,2,940,17.67,3179862,39343,13364200,3179862,17.67,8082.41,23.79,23.79,21079375645,25.20,25.20,21079375645 +PLUS 종합채권(AA-이상)액티브,451000,18,115370,5,-120,-0.10,775,10,3619000,775,-0.10,7750.00,0.02,0.02,89286215,0.02,0.02,89286215 +조흥,002600,19,154800,5,-4100,-2.58,371,5,600000,371,-2.58,7420.00,0.06,0.06,57575600,0.06,0.06,57575600 +HANARO 탄소효율그린뉴딜,375760,20,9895,2,165,1.70,17623,241,900000,17623,1.70,7312.45,1.96,1.96,173327670,1.95,1.95,173327670 +두산퓨얼셀2우B,33626L,21,11100,1,2560,29.98,314526,4368,2986300,314526,29.98,7200.69,10.53,10.53,3409317560,10.29,10.29,3409317560 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,22,27335,2,755,2.84,8717,125,2000000,8717,2.84,6973.60,0.44,0.44,235728100,0.43,0.43,235728100 +HANARO Fn5G산업,367740,23,13740,2,220,1.63,2289,33,450000,2289,1.63,6936.36,0.51,0.51,31412797,0.51,0.51,31412797 +DAISHIN343 K200,434960,24,41000,2,545,1.35,137,2,800000,137,1.35,6850.00,0.02,0.02,5591200,0.02,0.02,5591200 +우리산업홀딩스,072470,25,3665,2,85,2.37,9750766,142562,18887341,9750766,2.37,6839.67,51.63,51.63,38811891488,56.07,56.07,38811891488 +BNK 주주가치액티브,445690,26,16785,2,170,1.02,671,10,1100000,671,1.02,6710.00,0.06,0.06,11176420,0.06,0.06,11176420 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,27,7780,5,-35,-0.45,10800,163,1000000,10800,-0.45,6625.77,1.08,1.08,84276110,1.08,1.08,84276110 +에스퓨얼셀,288620,28,12620,2,1180,10.31,2443252,36896,6979316,2443252,10.31,6622.00,35.01,35.01,32407599525,36.79,36.79,32407599525 +메리츠 레버리지 구리 선물 ETN(H),Q610028,29,18205,5,-535,-2.85,190,3,1000000,190,-2.85,6333.33,0.02,0.02,3495465,0.02,0.02,3495465 +모아데이타,288980,30,1450,2,103,7.65,19982251,328493,34556562,19982251,7.65,6083.01,57.82,57.82,29951488428,59.78,59.78,29951488428 diff --git a/top30/20250620/top30-vir-20250620-165001.csv b/top30/20250620/top30-vir-20250620-165001.csv new file mode 100644 index 000000000000..3c40177aa218 --- /dev/null +++ b/top30/20250620/top30-vir-20250620-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,1,8900,2,105,1.19,529,1,1000000,529,1.19,9999.99,0.05,0.05,4650075,0.05,0.05,4650075 +신한 S&P500 VIX S/T 선물 ETN E,Q500095,2,21320,5,-60,-0.28,4754,11,6000000,4754,-0.28,9999.99,0.08,0.08,101631905,0.08,0.08,101631905 +신한 구리 선물 ETN(H),Q500018,3,21480,5,-320,-1.47,4059,13,2000000,4059,-1.47,9999.99,0.20,0.20,87101435,0.20,0.20,87101435 +WON 단기국공채액티브,458030,4,53915,2,10,0.02,617,2,732000,617,0.02,9999.99,0.08,0.08,33265355,0.08,0.08,33265355 +메리츠 인버스 3X 국채30년 ETN,Q610062,5,27825,2,475,1.74,245,1,200000,245,1.74,9999.99,0.12,0.12,6832555,0.12,0.12,6832555 +메리츠 미국채30년 ETN(H),Q610037,6,7390,2,5,0.07,1812,8,5000000,1812,0.07,9999.99,0.04,0.04,13398950,0.04,0.04,13398950 +공구우먼,366030,7,4485,2,400,9.79,5492633,33118,22653850,5492633,9.79,9999.99,24.25,24.25,25602512091,25.20,25.20,25602512091 +코리아나,027050,8,3220,1,740,29.84,26866629,171925,40000000,26866629,29.84,9999.99,67.17,67.17,81037694579,62.92,62.92,81037694579 +한국화장품,123690,9,9460,1,2180,29.95,10232521,77146,16068000,10232521,29.95,9999.99,63.68,63.68,95040547960,62.53,62.53,95040547960 +리더스코스메틱,016100,10,2550,2,230,9.91,3334669,26070,19100894,3334669,9.91,9999.99,17.46,17.46,9003685967,18.49,18.49,9003685967 +KB 레버리지 구리 선물 ETN(H),Q580032,11,18180,5,-590,-3.14,2453,20,500000,2453,-3.14,9999.99,0.49,0.49,44619240,0.49,0.49,44619240 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,12,11915,5,-195,-1.61,586,6,3000000,586,-1.61,9766.67,0.02,0.02,7003960,0.02,0.02,7003960 +한투 레버리지 코스닥150선물 ETN,Q570081,13,27695,2,1030,3.86,2987,31,1000000,2987,3.86,9635.48,0.30,0.30,81952245,0.30,0.30,81952245 +케이엔더블유,105330,14,4775,2,605,14.51,2310068,23990,16060028,2310068,14.51,9629.29,14.38,14.38,11335098748,14.78,14.78,11335098748 +닷밀,464580,15,3815,1,880,29.98,4197517,49751,9179743,4197517,29.98,8437.05,45.73,45.73,15253735179,43.56,43.56,15253735179 +데이타솔루션,263800,16,6020,2,870,16.89,17175855,206240,16219380,17175855,16.89,8328.09,105.90,105.90,104930134925,107.47,107.47,104930134925 +두산퓨얼셀1우,33626K,17,6260,2,940,17.67,3180928,39343,13364200,3180928,17.67,8085.12,23.80,23.80,21085984845,25.20,25.20,21085984845 +PLUS 종합채권(AA-이상)액티브,451000,18,115370,5,-120,-0.10,775,10,3619000,775,-0.10,7750.00,0.02,0.02,89286215,0.02,0.02,89286215 +조흥,002600,19,154800,5,-4100,-2.58,371,5,600000,371,-2.58,7420.00,0.06,0.06,57575600,0.06,0.06,57575600 +HANARO 탄소효율그린뉴딜,375760,20,9895,2,165,1.70,17623,241,900000,17623,1.70,7312.45,1.96,1.96,173327670,1.95,1.95,173327670 +두산퓨얼셀2우B,33626L,21,11100,1,2560,29.98,314526,4368,2986300,314526,29.98,7200.69,10.53,10.53,3409317560,10.29,10.29,3409317560 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,22,27335,2,755,2.84,8717,125,2000000,8717,2.84,6973.60,0.44,0.44,235728100,0.43,0.43,235728100 +HANARO Fn5G산업,367740,23,13740,2,220,1.63,2289,33,450000,2289,1.63,6936.36,0.51,0.51,31412797,0.51,0.51,31412797 +DAISHIN343 K200,434960,24,41000,2,545,1.35,137,2,800000,137,1.35,6850.00,0.02,0.02,5591200,0.02,0.02,5591200 +우리산업홀딩스,072470,25,3665,2,85,2.37,9751626,142562,18887341,9751626,2.37,6840.27,51.63,51.63,38815034788,56.07,56.07,38815034788 +BNK 주주가치액티브,445690,26,16785,2,170,1.02,671,10,1100000,671,1.02,6710.00,0.06,0.06,11176420,0.06,0.06,11176420 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,27,7780,5,-35,-0.45,10800,163,1000000,10800,-0.45,6625.77,1.08,1.08,84276110,1.08,1.08,84276110 +에스퓨얼셀,288620,28,12620,2,1180,10.31,2443313,36896,6979316,2443313,10.31,6622.16,35.01,35.01,32408368735,36.79,36.79,32408368735 +메리츠 레버리지 구리 선물 ETN(H),Q610028,29,18205,5,-535,-2.85,190,3,1000000,190,-2.85,6333.33,0.02,0.02,3495465,0.02,0.02,3495465 +모아데이타,288980,30,1450,2,103,7.65,19988393,328493,34556562,19988393,7.65,6084.88,57.84,57.84,29960271488,59.79,59.79,29960271488